1580774400000|2020-02-04 00:00:00|591.31|590.81|592.31|591.81|592.81|592.31|591.11|590.61|0
1580778000000|2020-02-04 01:00:00|592.21|591.71|594.41|593.91|594.61|594.11|592.11|591.61|0
1580781600000|2020-02-04 02:00:00|594.31|593.81|594.11|593.61|594.41|593.91|593.61|593.11|0
1580785200000|2020-02-04 03:00:00|594.01|593.51|595.21|594.71|595.71|595.21|593.61|593.11|0
1580788800000|2020-02-04 04:00:00|595.31|594.81|595.41|594.91|596.01|595.51|595.01|594.51|0
1580792400000|2020-02-04 05:00:00|595.51|595.01|595.81|595.31|596.21|595.71|595.31|594.81|0
1580796000000|2020-02-04 06:00:00|595.91|595.41|596.71|596.21|597.21|596.71|595.81|595.31|0
1580799600000|2020-02-04 07:00:00|596.61|596.11|596.51|596.21|596.61|596.31|595.71|595.41|1106
1580803200000|2020-02-04 08:00:00|596.41|596.31|600.23|600.13|600.53|600.43|596.11|596.01|7321
1580806800000|2020-02-04 09:00:00|600.13|600.03|601.43|601.33|601.63|601.53|599.63|599.53|2929
1580810400000|2020-02-04 10:00:00|601.53|601.43|600.83|600.73|601.63|601.53|600.73|600.63|1934
1580814000000|2020-02-04 11:00:00|600.73|600.63|601.73|601.63|602.23|602.13|600.63|600.53|2142
1580817600000|2020-02-04 12:00:00|601.83|601.73|603.38|603.28|603.38|603.28|601.53|601.43|1930
1580821200000|2020-02-04 13:00:00|603.48|603.38|603.88|603.78|603.88|603.78|602.68|602.58|2019
1580824800000|2020-02-04 14:00:00|603.98|603.88|604.38|604.28|604.88|604.78|602.98|602.88|4482
1580828400000|2020-02-04 15:00:00|604.48|604.38|604.64|604.54|605.04|604.94|603.74|603.64|3803
1580832000000|2020-02-04 16:00:00|604.54|604.44|605.44|605.14|605.94|605.64|604.44|604.34|4245
1580835600000|2020-02-04 17:00:00|605.54|605.24|605.84|605.54|606.14|605.84|605.34|605.04|704
1580839200000|2020-02-04 18:00:00|605.94|605.64|605.24|604.94|605.94|605.64|604.74|604.44|413
1580842800000|2020-02-04 19:00:00|605.34|605.04|605.24|604.94|605.54|605.24|604.84|604.54|289
1580846400000|2020-02-04 20:00:00|605.14|604.84|604.84|604.54|605.44|605.14|604.54|604.24|492
1580850000000|2020-02-04 21:00:00|605.04|604.34|605.74|605.24|606.14|605.64|604.54|604.04|0
1580853600000|2020-02-04 22:00:00|605.84|605.34|605.74|605.24|605.94|605.44|605.64|605.14|0
1580857200000|2020-02-04 23:00:00|605.64|605.14|604.54|604.04|605.94|605.44|604.44|603.94|0
1580860800000|2020-02-05 00:00:00|604.44|603.94|603.94|603.44|605.44|604.94|603.74|603.24|0
1580864400000|2020-02-05 01:00:00|604.04|603.54|604.84|604.34|604.84|604.34|603.14|602.64|0
1580868000000|2020-02-05 02:00:00|604.74|604.24|604.24|603.74|604.84|604.34|604.24|603.74|0
1580871600000|2020-02-05 03:00:00|604.34|603.84|604.44|603.94|604.64|604.14|603.84|603.34|0
1580875200000|2020-02-05 04:00:00|604.54|604.04|604.84|604.34|604.94|604.44|604.44|603.94|0
1580878800000|2020-02-05 05:00:00|604.94|604.44|603.44|602.94|604.94|604.44|603.34|602.84|0
1580882400000|2020-02-05 06:00:00|603.34|602.84|604.04|603.54|604.34|603.84|603.34|602.84|0
1580886000000|2020-02-05 07:00:00|603.94|603.64|604.04|603.74|604.84|604.54|603.54|603.24|678
1580889600000|2020-02-05 08:00:00|603.84|603.64|610.81|610.71|611.11|611.01|603.64|603.54|9138
1580893200000|2020-02-05 09:00:00|610.71|610.61|614.21|614.11|614.81|614.71|610.11|610.01|5959
1580896800000|2020-02-05 10:00:00|614.11|614.01|614.11|614.01|614.21|614.11|612.81|612.71|3041
1580900400000|2020-02-05 11:00:00|614.01|613.91|612.51|612.41|615.21|615.11|612.41|612.31|3466
1580904000000|2020-02-05 12:00:00|612.61|612.51|613.75|613.65|613.95|613.85|612.41|612.31|1795
1580907600000|2020-02-05 13:00:00|613.85|613.75|615.35|615.25|615.45|615.35|613.55|613.45|2672
1580911200000|2020-02-05 14:00:00|615.25|615.15|613.45|613.35|615.75|615.65|613.15|613.05|4555
1580914800000|2020-02-05 15:00:00|613.35|613.25|614.44|614.34|614.74|614.64|612.54|612.44|5046
1580918400000|2020-02-05 16:00:00|614.34|614.24|614.14|613.84|614.74|614.44|612.84|612.54|4966
1580922000000|2020-02-05 17:00:00|614.04|613.74|614.24|613.94|614.74|614.44|613.94|613.64|590
1580925600000|2020-02-05 18:00:00|614.34|614.04|614.54|614.24|614.64|614.34|613.94|613.64|244
1580929200000|2020-02-05 19:00:00|614.44|614.14|615.14|614.84|615.24|614.94|614.04|613.74|233
1580932800000|2020-02-05 20:00:00|615.24|614.94|614.94|614.64|615.64|615.34|614.84|614.54|474
1580936400000|2020-02-05 21:00:00|615.14|614.44|615.44|614.94|615.84|615.34|614.54|614.04|0
1580940000000|2020-02-05 22:00:00|615.34|614.84|615.54|615.04|615.64|615.14|615.34|614.84|0
1580943600000|2020-02-05 23:00:00|615.64|615.14|615.24|614.74|616.04|615.54|615.14|614.64|0
1580947200000|2020-02-06 00:00:00|615.34|614.84|614.64|614.14|615.54|615.04|614.44|613.94|0
1580950800000|2020-02-06 01:00:00|614.74|614.24|615.44|614.94|616.34|615.84|614.64|614.14|0
1580954400000|2020-02-06 02:00:00|615.54|615.04|616.34|615.84|616.34|615.84|615.44|614.94|0
1580958000000|2020-02-06 03:00:00|616.24|615.74|616.24|615.74|616.54|616.04|615.84|615.34|0
1580961600000|2020-02-06 04:00:00|616.14|615.64|618.14|617.64|618.14|617.64|615.94|615.44|0
1580965200000|2020-02-06 05:00:00|618.04|617.54|617.84|617.34|618.34|617.84|617.54|617.04|0
1580968800000|2020-02-06 06:00:00|617.74|617.24|617.94|617.44|618.64|618.14|617.74|617.24|0
1580972400000|2020-02-06 07:00:00|617.04|616.74|618.14|617.84|618.24|617.94|616.74|616.44|1317
1580976000000|2020-02-06 08:00:00|618.04|617.94|618.6|618.5|618.9|618.8|616.94|616.84|5936
1580979600000|2020-02-06 09:00:00|618.5|618.4|618.1|618|619.1|619|617|616.9|2901
1580983200000|2020-02-06 10:00:00|618|617.9|617.5|617.4|618.2|618.1|617.2|617.1|1807
1580986800000|2020-02-06 11:00:00|617.4|617.3|619|618.9|619.1|619|617.4|617.3|2287
1580990400000|2020-02-06 12:00:00|618.9|618.8|618.65|618.55|619.1|619|618.4|618.3|1354
1580994000000|2020-02-06 13:00:00|618.55|618.45|619.05|618.95|619.35|619.25|618.45|618.35|1457
1580997600000|2020-02-06 14:00:00|618.95|618.85|618.55|618.45|619.35|619.25|617.15|617.05|3819
1581001200000|2020-02-06 15:00:00|618.65|618.55|618.49|618.39|619.09|618.99|618.29|618.19|3944
1581004800000|2020-02-06 16:00:00|618.59|618.49|618.49|618.19|619.09|618.99|618.39|618.19|3610
1581008400000|2020-02-06 17:00:00|618.39|618.09|619.09|618.79|619.29|618.99|618.39|618.09|403
1581012000000|2020-02-06 18:00:00|619.19|618.89|619.09|618.79|619.19|618.89|618.29|617.99|439
1581015600000|2020-02-06 19:00:00|618.99|618.69|618.39|618.09|619.19|618.89|618.39|618.09|222
1581019200000|2020-02-06 20:00:00|618.49|618.19|618.79|618.49|618.99|618.69|617.99|617.69|399
1581022800000|2020-02-06 21:00:00|622.29|621.99|619.59|619.09|622.29|621.99|618.59|618.09|0
1581026400000|2020-02-06 22:00:00|619.49|618.99|619.59|619.09|619.79|619.29|619.49|618.99|0
1581030000000|2020-02-06 23:00:00|619.69|619.19|619.69|619.19|619.89|619.39|619.49|618.99|0
1581033600000|2020-02-07 00:00:00|619.79|619.29|617.69|617.19|619.89|619.39|617.09|616.59|0
1581037200000|2020-02-07 01:00:00|617.79|617.29|617.69|617.19|618.29|617.79|617.09|616.59|0
1581040800000|2020-02-07 02:00:00|617.79|617.29|617.69|617.19|618.49|617.99|617.49|616.99|0
1581044400000|2020-02-07 03:00:00|617.79|617.29|617.99|617.49|617.99|617.49|617.59|617.09|0
1581048000000|2020-02-07 04:00:00|618.09|617.59|617.79|617.29|618.19|617.69|617.69|617.19|0
1581051600000|2020-02-07 05:00:00|617.69|617.19|617.69|617.19|617.99|617.49|617.49|616.99|0
1581055200000|2020-02-07 06:00:00|617.79|617.29|618.89|618.39|619.19|618.69|617.39|616.89|0
1581058800000|2020-02-07 07:00:00|618.99|618.49|617.19|616.89|619.29|618.99|616.99|616.69|667
1581062400000|2020-02-07 08:00:00|617.09|616.99|617.59|617.49|617.99|617.89|615.89|615.79|4032
1581066000000|2020-02-07 09:00:00|617.69|617.59|616.29|616.19|617.79|617.69|615.99|615.89|1446
1581069600000|2020-02-07 10:00:00|616.39|616.29|614.19|614.09|616.39|616.29|614.19|614.09|2687
1581073200000|2020-02-07 11:00:00|614.29|614.19|615.19|615.09|615.29|615.19|613.99|613.89|1727
1581076800000|2020-02-07 12:00:00|615.09|614.99|615.02|614.92|615.29|615.19|614.59|614.49|1116
1581080400000|2020-02-07 13:00:00|614.92|614.82|615.52|615.42|616.72|616.62|614.42|614.32|2941
1581084000000|2020-02-07 14:00:00|615.62|615.52|614.72|614.62|616.32|616.22|614.02|613.92|4272
1581087600000|2020-02-07 15:00:00|614.62|614.52|615.4|615.3|615.8|615.7|614.02|613.92|3421
1581091200000|2020-02-07 16:00:00|615.3|615.2|616.5|616.2|616.7|616.4|615|614.9|3209
1581094800000|2020-02-07 17:00:00|616.6|616.3|616.5|616.2|617|616.7|616.3|616|384
1581098400000|2020-02-07 18:00:00|616.4|616.1|615.5|615.2|616.6|616.3|615.5|615.2|507
1581102000000|2020-02-07 19:00:00|615.4|615.1|615.4|615.1|615.5|615.2|614.6|614.3|544
1581105600000|2020-02-07 20:00:00|615.5|615.2|615.7|615.4|615.9|615.6|615.1|614.8|395
1581109200000|2020-02-07 21:00:00|615.8|615.3|615.1|614.6|615.9|615.4|615.1|614.6|0
1581289200000|2020-02-09 23:00:00|615.4|614.9|613.5|613|616.1|615.6|612.2|611.7|0
1581292800000|2020-02-10 00:00:00|613.6|613.1|614.5|614|614.8|614.3|613.5|613|0
1581296400000|2020-02-10 01:00:00|614.6|614.1|616.2|615.7|616.8|616.3|614.2|613.7|0
1581300000000|2020-02-10 02:00:00|616.1|615.6|617.3|616.8|617.8|617.3|616.1|615.6|0
1581303600000|2020-02-10 03:00:00|617.4|616.9|616.5|616|617.4|616.9|616.5|616|0
1581307200000|2020-02-10 04:00:00|616.6|616.1|615.8|615.3|616.7|616.2|615.8|615.3|0
1581310800000|2020-02-10 05:00:00|615.9|615.4|616.5|616|616.7|616.2|615.8|615.3|0
1581314400000|2020-02-10 06:00:00|616.4|615.9|617|616.5|617.1|616.6|616.1|615.6|0
1581318000000|2020-02-10 07:00:00|617.1|616.6|615.4|615.1|617.1|616.6|615.2|614.9|781
1581321600000|2020-02-10 08:00:00|615.3|615.2|614.94|614.84|616|615.9|614.04|613.94|3524
1581325200000|2020-02-10 09:00:00|615.04|614.94|615.24|615.14|616.14|616.04|614.74|614.64|1316
1581328800000|2020-02-10 10:00:00|615.34|615.24|616.64|616.54|616.74|616.64|614.84|614.74|2229
1581332400000|2020-02-10 11:00:00|616.74|616.64|616.54|616.44|617.04|616.94|616.24|616.14|1172
1581336000000|2020-02-10 12:00:00|616.64|616.54|615.39|615.29|616.74|616.64|615.19|615.09|1533
1581339600000|2020-02-10 13:00:00|615.29|615.19|615.19|615.09|615.69|615.59|614.69|614.59|1414
1581343200000|2020-02-10 14:00:00|615.29|615.19|616.29|616.19|616.29|616.19|614.49|614.39|2477
1581346800000|2020-02-10 15:00:00|616.39|616.29|616.16|616.06|616.86|616.76|615.99|615.89|2197
1581350400000|2020-02-10 16:00:00|616.26|616.16|617.16|616.86|617.76|617.46|616.26|616.16|4183
1581354000000|2020-02-10 17:00:00|617.06|616.76|616.96|616.66|617.36|617.06|616.56|616.26|317
1581357600000|2020-02-10 18:00:00|617.06|616.76|617.16|616.86|617.26|616.96|616.86|616.56|88
1581361200000|2020-02-10 19:00:00|617.06|616.76|617.86|617.56|617.86|617.56|616.86|616.56|121
1581364800000|2020-02-10 20:00:00|617.96|617.66|619.66|619.36|619.66|619.36|617.96|617.66|408
1581368400000|2020-02-10 21:00:00|619.86|619.16|620.16|619.66|620.26|619.76|619.66|619.16|0
1581372000000|2020-02-10 22:00:00|620.06|619.56|619.96|619.46|620.16|619.66|619.96|619.46|0
1581375600000|2020-02-10 23:00:00|619.76|619.26|619.86|619.36|620.06|619.56|619.56|619.06|0
1581379200000|2020-02-11 00:00:00|619.76|619.26|621.06|620.56|621.16|620.66|619.56|619.06|0
1581382800000|2020-02-11 01:00:00|621.16|620.66|621.96|621.46|622.16|621.66|620.86|620.36|0
1581386400000|2020-02-11 02:00:00|621.86|621.36|621.66|621.16|622.26|621.76|621.66|621.16|0
1581390000000|2020-02-11 03:00:00|621.76|621.26|621.76|621.26|621.86|621.36|621.36|620.86|0
1581393600000|2020-02-11 04:00:00|621.66|621.16|621.76|621.26|621.76|621.26|621.36|620.86|0
1581397200000|2020-02-11 05:00:00|621.66|621.16|622.06|621.56|622.26|621.76|621.36|620.86|0
1581400800000|2020-02-11 06:00:00|622.16|621.66|622.16|621.66|622.26|621.76|621.56|621.06|0
1581404400000|2020-02-11 07:00:00|622.06|621.86|621.76|621.46|622.36|622.06|621.26|620.96|882
1581408000000|2020-02-11 08:00:00|621.66|621.56|623.09|622.99|624.06|623.96|621.36|621.26|6016
1581411600000|2020-02-11 09:00:00|622.99|622.89|622.79|622.69|623.59|623.49|621.69|621.59|2147
1581415200000|2020-02-11 10:00:00|622.89|622.79|623.59|623.49|623.59|623.49|622.49|622.39|1381
1581418800000|2020-02-11 11:00:00|623.69|623.59|622.89|622.79|623.79|623.69|622.89|622.79|1082
1581422400000|2020-02-11 12:00:00|622.79|622.69|623.22|623.12|623.42|623.32|622.59|622.49|926
1581426000000|2020-02-11 13:00:00|623.12|623.02|623.62|623.52|623.62|623.52|623.02|622.92|1056
1581429600000|2020-02-11 14:00:00|623.52|623.42|624.32|624.22|624.92|624.82|623.22|623.12|3428
1581433200000|2020-02-11 15:00:00|624.42|624.32|624.31|624.21|625.31|625.21|624.21|624.11|3189
1581436800000|2020-02-11 16:00:00|624.41|624.31|624.31|624.01|624.51|624.41|623.81|623.51|2345
1581440400000|2020-02-11 17:00:00|624.21|623.91|624.51|624.21|624.71|624.41|624.01|623.71|277
1581444000000|2020-02-11 18:00:00|624.61|624.31|624.11|623.81|624.81|624.51|623.81|623.51|147
1581447600000|2020-02-11 19:00:00|624.01|623.71|623.81|623.51|624.31|624.01|623.31|623.01|229
1581451200000|2020-02-11 20:00:00|623.91|623.61|624.21|623.91|624.31|624.01|623.01|622.71|521
1581454800000|2020-02-11 21:00:00|624.11|623.61|624.61|624.11|624.71|624.21|624.11|623.61|0
1581458400000|2020-02-11 22:00:00|624.51|624.01|624.61|624.11|624.71|624.21|624.51|624.01|0
1581462000000|2020-02-11 23:00:00|624.71|624.21|624.91|624.41|625.21|624.71|624.71|624.21|0
1581465600000|2020-02-12 00:00:00|625.01|624.51|623.91|623.41|625.11|624.61|623.61|623.11|0
1581469200000|2020-02-12 01:00:00|624.01|623.51|624.31|623.81|624.61|624.11|623.91|623.41|0
1581472800000|2020-02-12 02:00:00|624.41|623.91|624.51|624.01|624.81|624.31|624.21|623.71|0
1581476400000|2020-02-12 03:00:00|624.61|624.11|624.91|624.41|625.11|624.61|624.51|624.01|0
1581480000000|2020-02-12 04:00:00|624.81|624.31|625.31|624.81|625.41|624.91|624.81|624.31|0
1581483600000|2020-02-12 05:00:00|625.41|624.91|626.01|625.51|626.21|625.71|625.41|624.91|0
1581487200000|2020-02-12 06:00:00|625.91|625.41|625.91|625.41|626.51|626.01|625.71|625.21|0
1581490800000|2020-02-12 07:00:00|625.81|625.51|624.61|624.31|626.51|626.21|624.41|624.11|1094
1581494400000|2020-02-12 08:00:00|624.51|624.41|627.63|627.53|627.73|627.63|624.31|624.21|4496
1581498000000|2020-02-12 09:00:00|627.73|627.63|626.73|626.63|627.73|627.63|626.63|626.53|1902
1581501600000|2020-02-12 10:00:00|626.63|626.53|627.33|627.23|627.33|627.23|626.23|626.13|1405
1581505200000|2020-02-12 11:00:00|627.23|627.13|627.93|627.83|628.53|628.43|627.23|627.13|2049
1581508800000|2020-02-12 12:00:00|628.03|627.93|628.03|627.93|628.23|628.13|627.43|627.33|1382
1581512400000|2020-02-12 13:00:00|627.93|627.83|627.73|627.63|628.23|628.13|627.33|627.23|1307
1581516000000|2020-02-12 14:00:00|627.83|627.73|628.43|628.33|629.13|629.03|627.73|627.63|3537
1581519600000|2020-02-12 15:00:00|628.53|628.43|628.03|627.93|628.83|628.73|627.63|627.53|3215
1581523200000|2020-02-12 16:00:00|628.13|628.03|628.14|627.84|628.73|628.63|627.54|627.24|2538
1581526800000|2020-02-12 17:00:00|628.24|627.94|628.44|628.14|628.74|628.44|628.04|627.74|624
1581530400000|2020-02-12 18:00:00|628.34|628.04|628.64|628.34|628.74|628.44|628.04|627.74|178
1581534000000|2020-02-12 19:00:00|628.74|628.44|629.14|628.84|629.44|629.14|628.64|628.34|190
1581537600000|2020-02-12 20:00:00|629.04|628.74|629.24|628.94|629.74|629.44|628.74|628.44|334
1581541200000|2020-02-12 21:00:00|629.34|628.84|629.64|629.14|629.84|629.34|629.24|628.74|0
1581544800000|2020-02-12 22:00:00|629.74|629.24|629.74|629.24|629.84|629.34|629.64|629.14|0
1581548400000|2020-02-12 23:00:00|629.84|629.34|627.74|627.24|630.14|629.64|626.94|626.44|0
1581552000000|2020-02-13 00:00:00|627.64|627.14|627.34|626.84|628.44|627.94|627.14|626.64|0
1581555600000|2020-02-13 01:00:00|627.44|626.94|627.84|627.34|628.44|627.94|627.24|626.74|0
1581559200000|2020-02-13 02:00:00|627.94|627.44|628.14|627.64|628.44|627.94|627.54|627.04|0
1581562800000|2020-02-13 03:00:00|628.04|627.54|627.64|627.14|628.44|627.94|627.64|627.14|0
1581566400000|2020-02-13 04:00:00|627.74|627.24|627.34|626.84|627.94|627.44|627.34|626.84|0
1581570000000|2020-02-13 05:00:00|627.44|626.94|627.24|626.74|627.64|627.14|626.94|626.44|0
1581573600000|2020-02-13 06:00:00|627.34|626.84|626.04|625.54|627.44|626.94|625.94|625.44|0
1581577200000|2020-02-13 07:00:00|626.74|626.44|625.84|625.54|627.04|626.74|625.34|625.04|1230
1581580800000|2020-02-13 08:00:00|625.74|625.64|626.5|626.4|627.84|627.74|625.64|625.54|5210
1581584400000|2020-02-13 09:00:00|626.4|626.3|625.1|625|627.2|627.1|624.7|624.6|3273
1581588000000|2020-02-13 10:00:00|625|624.9|623.3|623.2|625|624.9|622|621.9|5024
1581591600000|2020-02-13 11:00:00|623.4|623.3|624.4|624.3|624.5|624.4|622.2|622.1|3504
1581595200000|2020-02-13 12:00:00|624.5|624.4|624.65|624.55|625.1|625|623.45|623.35|2192
1581598800000|2020-02-13 13:00:00|624.55|624.45|625.65|625.55|626.25|626.15|624.45|624.35|2465
1581602400000|2020-02-13 14:00:00|625.75|625.65|626.55|626.45|627.95|627.85|625.45|625.35|4624
1581606000000|2020-02-13 15:00:00|626.65|626.55|628.18|628.08|628.18|628.08|625.15|625.05|3947
1581609600000|2020-02-13 16:00:00|628.08|627.98|629.28|628.98|629.78|629.48|627.88|627.78|3440
1581613200000|2020-02-13 17:00:00|629.38|629.08|628.88|628.58|629.88|629.58|628.88|628.58|416
1581616800000|2020-02-13 18:00:00|628.78|628.48|629.68|629.38|629.78|629.48|628.38|628.08|339
1581620400000|2020-02-13 19:00:00|629.58|629.28|629.58|629.28|629.98|629.68|629.08|628.78|216
1581624000000|2020-02-13 20:00:00|629.68|629.38|628.58|628.28|629.78|629.48|627.98|627.68|499
1581627600000|2020-02-13 21:00:00|628.78|628.38|629.58|629.08|629.58|629.08|628.78|628.38|0
1581631200000|2020-02-13 22:00:00|629.48|628.98|629.38|628.88|629.68|629.18|629.38|628.88|0
1581634800000|2020-02-13 23:00:00|629.48|628.98|628.68|628.18|629.48|628.98|628.28|627.78|0
1581638400000|2020-02-14 00:00:00|628.78|628.28|629.08|628.58|629.08|628.58|627.98|627.48|0
1581642000000|2020-02-14 01:00:00|629.18|628.68|629.58|629.08|629.68|629.18|628.58|628.08|0
1581645600000|2020-02-14 02:00:00|629.68|629.18|630.48|629.98|630.48|629.98|629.28|628.78|0
1581649200000|2020-02-14 03:00:00|630.58|630.08|629.78|629.28|630.98|630.48|629.78|629.28|0
1581652800000|2020-02-14 04:00:00|629.68|629.18|629.68|629.18|629.78|629.28|629.48|628.98|0
1581656400000|2020-02-14 05:00:00|629.78|629.28|629.68|629.18|629.98|629.48|629.28|628.78|0
1581660000000|2020-02-14 06:00:00|629.58|629.08|629.38|628.88|629.68|629.18|629.08|628.58|0
1581663600000|2020-02-14 07:00:00|629.28|629.08|629.38|629.08|630.08|629.78|629.18|628.88|678
1581667200000|2020-02-14 08:00:00|629.28|629.18|628.51|628.41|630.18|630.08|628.41|628.31|3575
1581670800000|2020-02-14 09:00:00|628.41|628.31|628.91|628.81|629.21|629.11|627.51|627.41|3402
1581674400000|2020-02-14 10:00:00|628.81|628.71|629.91|629.81|630.61|630.51|628.81|628.71|2028
1581678000000|2020-02-14 11:00:00|630.01|629.91|629.71|629.61|630.41|630.31|629.31|629.21|3974
1581681600000|2020-02-14 12:00:00|629.81|629.71|629.71|629.61|630.11|630.01|629.31|629.21|994
1581685200000|2020-02-14 13:00:00|629.61|629.51|628.61|628.51|629.91|629.81|628.51|628.41|1715
1581688800000|2020-02-14 14:00:00|628.71|628.61|628.41|628.31|629.11|629.01|627.91|627.81|2860
1581692400000|2020-02-14 15:00:00|628.31|628.21|629.55|629.45|629.55|629.45|627.85|627.75|2168
1581696000000|2020-02-14 16:00:00|629.45|629.35|629.05|628.75|629.65|629.45|628.85|628.65|2887
1581699600000|2020-02-14 17:00:00|629.15|628.85|628.85|628.55|629.15|628.85|628.65|628.35|278
1581703200000|2020-02-14 18:00:00|628.75|628.45|627.95|627.65|629.15|628.85|627.95|627.65|548
1581706800000|2020-02-14 19:00:00|628.05|627.75|628.35|628.05|628.65|628.35|627.65|627.35|361
1581710400000|2020-02-14 20:00:00|628.25|627.95|629.35|629.05|629.55|629.25|627.95|627.65|380
1581714000000|2020-02-14 21:00:00|630.45|630.15|629.75|629.25|630.45|630.15|629.35|628.85|0
1581894000000|2020-02-16 23:00:00|630.85|630.35|631.05|630.55|631.25|630.75|630.75|630.25|0
1581897600000|2020-02-17 00:00:00|630.95|630.45|630.05|629.55|631.05|630.55|629.75|629.25|0
1581901200000|2020-02-17 01:00:00|630.15|629.65|631.35|630.85|631.65|631.15|629.85|629.35|0
1581904800000|2020-02-17 02:00:00|631.25|630.75|631.35|630.85|631.55|631.05|631.25|630.75|0
1581908400000|2020-02-17 03:00:00|631.25|630.75|631.25|630.75|631.55|631.05|631.05|630.55|0
1581912000000|2020-02-17 04:00:00|631.15|630.65|630.95|630.45|631.15|630.65|630.75|630.25|0
1581915600000|2020-02-17 05:00:00|631.05|630.55|631.35|630.85|631.55|631.05|631.05|630.55|0
1581919200000|2020-02-17 06:00:00|631.25|630.75|631.35|630.85|632.05|631.55|631.05|630.55|0
1581922800000|2020-02-17 07:00:00|631.45|630.95|630.65|630.35|631.55|631.05|630.45|630.15|705
1581926400000|2020-02-17 08:00:00|630.55|630.45|629.89|629.79|632.25|632.15|629.29|629.19|6766
1581930000000|2020-02-17 09:00:00|629.99|629.89|630.19|630.09|630.29|630.19|629.39|629.29|3543
1581933600000|2020-02-17 10:00:00|630.29|630.19|629.69|629.59|630.39|630.29|629.59|629.49|3163
1581937200000|2020-02-17 11:00:00|629.79|629.69|629.69|629.59|629.79|629.69|629.39|629.29|1357
1581940800000|2020-02-17 12:00:00|629.59|629.49|627.96|627.86|629.69|629.59|627.69|627.59|2145
1581944400000|2020-02-17 13:00:00|628.06|627.96|627.96|627.86|628.06|627.96|627.26|627.16|1572
1581948000000|2020-02-17 14:00:00|627.86|627.76|628.26|628.16|628.36|628.26|627.06|626.96|2667
1581951600000|2020-02-17 15:00:00|628.16|628.06|628.76|628.66|628.76|628.66|627.76|627.66|1341
1581955200000|2020-02-17 16:00:00|628.66|628.56|629.16|628.86|629.26|628.96|628.56|628.46|3408
1581958800000|2020-02-17 17:00:00|629.26|628.96|629.26|628.96|629.36|629.06|629.06|628.76|217
1581962400000|2020-02-17 18:00:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|18
1581966000000|2020-02-17 19:00:00|629.16|628.86|629.26|628.96|629.26|628.96|629.16|628.86|30
1581969600000|2020-02-17 20:00:00|629.36|629.06|629.36|629.06|629.36|629.06|629.26|628.96|70
1581973200000|2020-02-17 21:00:00|629.46|628.96|628.96|628.46|629.46|628.96|628.96|628.46|0
1581976800000|2020-02-17 22:00:00|628.86|628.36|628.26|627.76|628.86|628.36|628.26|627.76|0
1581980400000|2020-02-17 23:00:00|628.06|627.56|627.46|626.96|628.06|627.56|626.76|626.26|0
1581984000000|2020-02-18 00:00:00|627.36|626.86|627.26|626.76|627.96|627.46|627.16|626.66|0
1581987600000|2020-02-18 01:00:00|627.16|626.66|626.96|626.46|627.36|626.86|626.66|626.16|0
1581991200000|2020-02-18 02:00:00|626.86|626.36|626.16|625.66|627.36|626.86|625.96|625.46|0
1581994800000|2020-02-18 03:00:00|626.06|625.56|626.16|625.66|626.46|625.96|626.06|625.56|0
1581998400000|2020-02-18 04:00:00|626.06|625.56|626.66|626.16|626.66|626.16|626.06|625.56|0
1582002000000|2020-02-18 05:00:00|626.56|626.06|626.36|625.86|626.66|626.16|626.16|625.66|0
1582005600000|2020-02-18 06:00:00|626.26|625.76|626.36|625.86|626.66|626.16|626.06|625.56|0
1582009200000|2020-02-18 07:00:00|626.06|625.76|623.56|623.26|626.06|625.76|623.06|622.76|1828
1582012800000|2020-02-18 08:00:00|623.46|623.16|624.79|624.69|626.16|626.06|623.06|622.96|8946
1582016400000|2020-02-18 09:00:00|624.69|624.59|624.29|624.19|624.89|624.79|623.09|622.99|9441
1582020000000|2020-02-18 10:00:00|624.39|624.29|624.29|624.19|624.89|624.79|623.59|623.49|3726
1582023600000|2020-02-18 11:00:00|624.39|624.29|623.29|623.19|624.39|624.29|622.69|622.59|5701
1582027200000|2020-02-18 12:00:00|623.39|623.29|623.86|623.76|624.06|623.96|622.89|622.79|3232
1582030800000|2020-02-18 13:00:00|623.96|623.86|624.46|624.36|624.76|624.66|623.56|623.46|2144
1582034400000|2020-02-18 14:00:00|624.56|624.46|625.86|625.76|626.76|626.66|624.56|624.46|4496
1582038000000|2020-02-18 15:00:00|625.96|625.86|625.36|625.26|626.26|626.16|624.56|624.46|6181
1582041600000|2020-02-18 16:00:00|625.26|625.16|624.76|624.46|625.66|625.36|624.46|624.16|5143
1582045200000|2020-02-18 17:00:00|624.86|624.56|625.96|625.66|626.16|625.86|624.66|624.36|1253
1582048800000|2020-02-18 18:00:00|626.06|625.76|626.06|625.76|626.46|626.16|625.76|625.46|164
1582052400000|2020-02-18 19:00:00|625.96|625.66|627.26|626.96|627.46|627.16|625.86|625.56|341
1582056000000|2020-02-18 20:00:00|627.36|627.06|626.56|626.26|627.46|627.16|626.46|626.16|407
1582059600000|2020-02-18 21:00:00|626.66|626.16|626.86|626.36|626.96|626.46|626.46|625.96|0
1582063200000|2020-02-18 22:00:00|626.76|626.26|626.96|626.46|626.96|626.46|626.76|626.26|0
1582066800000|2020-02-18 23:00:00|627.06|626.56|628.06|627.56|628.06|627.56|626.86|626.36|0
1582070400000|2020-02-19 00:00:00|628.16|627.66|627.96|627.46|628.36|627.86|627.76|627.26|0
1582074000000|2020-02-19 01:00:00|627.86|627.36|627.96|627.46|627.96|627.46|627.06|626.56|0
1582077600000|2020-02-19 02:00:00|628.06|627.56|628.06|627.56|628.76|628.26|627.96|627.46|0
1582081200000|2020-02-19 03:00:00|628.16|627.66|628.86|628.36|628.86|628.36|628.16|627.66|0
1582084800000|2020-02-19 04:00:00|628.96|628.46|628.56|628.06|629.06|628.56|628.56|628.06|0
1582088400000|2020-02-19 05:00:00|628.66|628.16|628.56|628.06|628.76|628.26|628.36|627.86|0
1582092000000|2020-02-19 06:00:00|628.46|627.96|628.26|627.76|628.56|628.06|627.96|627.46|0
1582095600000|2020-02-19 07:00:00|628.16|627.66|628.46|628.16|628.86|628.56|627.96|627.66|1532
1582099200000|2020-02-19 08:00:00|628.36|628.26|628.9|628.8|629.1|629|627.16|627.06|6038
1582102800000|2020-02-19 09:00:00|629|628.9|628.7|628.6|629.6|629.5|628.7|628.6|8455
1582106400000|2020-02-19 10:00:00|628.6|628.5|628.9|628.8|629.3|629.2|628.3|628.2|8618
1582110000000|2020-02-19 11:00:00|629|628.9|629|628.9|629.1|629|628.3|628.2|2978
1582113600000|2020-02-19 12:00:00|628.9|628.8|628.58|628.48|629|628.9|628.1|628|8119
1582117200000|2020-02-19 13:00:00|628.48|628.38|628.58|628.48|629.18|629.08|628.38|628.28|4090
1582120800000|2020-02-19 14:00:00|628.68|628.58|628.78|628.68|629.18|629.08|627.48|627.38|10926
1582124400000|2020-02-19 15:00:00|628.68|628.58|628.37|628.27|628.78|628.68|627.97|627.87|5949
1582128000000|2020-02-19 16:00:00|628.47|628.37|628.79|628.49|628.97|628.87|627.99|627.69|3607
1582131600000|2020-02-19 17:00:00|628.69|628.39|628.69|628.39|628.89|628.59|628.39|628.09|1223
1582135200000|2020-02-19 18:00:00|628.79|628.49|628.39|628.09|628.79|628.49|628.39|628.09|29
1582138800000|2020-02-19 19:00:00|628.29|627.99|628.89|628.59|629.09|628.79|628.29|627.99|27
1582142400000|2020-02-19 20:00:00|628.99|628.69|628.29|627.99|628.99|628.69|628.09|627.79|56
1582146000000|2020-02-19 21:00:00|628.19|627.69|628.59|628.09|628.79|628.29|628.19|627.69|0
1582149600000|2020-02-19 22:00:00|628.49|627.99|628.79|628.29|628.89|628.39|628.49|627.99|0
1582153200000|2020-02-19 23:00:00|628.89|628.39|629.19|628.69|629.19|628.69|628.69|628.19|0
1582156800000|2020-02-20 00:00:00|629.29|628.79|630.09|629.59|630.39|629.89|629.29|628.79|0
1582160400000|2020-02-20 01:00:00|629.99|629.49|628.69|628.19|629.99|629.49|628.69|628.19|0
1582164000000|2020-02-20 02:00:00|628.79|628.29|627.39|626.89|628.99|628.49|626.89|626.39|0
1582167600000|2020-02-20 03:00:00|627.29|626.79|626.39|625.89|627.69|627.19|626.29|625.79|0
1582171200000|2020-02-20 04:00:00|626.29|625.79|626.79|626.29|626.99|626.49|626.29|625.79|0
1582174800000|2020-02-20 05:00:00|626.89|626.39|627.19|626.69|627.39|626.89|626.79|626.29|0
1582178400000|2020-02-20 06:00:00|627.09|626.59|627.99|627.49|628.19|627.69|627.09|626.59|0
1582182000000|2020-02-20 07:00:00|628.19|627.69|629.29|628.99|629.49|629.19|628.19|627.69|403
1582185600000|2020-02-20 08:00:00|629.19|629.09|626.93|626.83|629.19|629.09|626.29|626.19|2832
1582189200000|2020-02-20 09:00:00|627.03|626.93|627.33|627.23|627.63|627.53|626.13|626.03|2894
1582192800000|2020-02-20 10:00:00|627.23|627.13|626.73|626.63|627.63|627.53|626.13|626.03|943
1582196400000|2020-02-20 11:00:00|626.63|626.53|625.93|625.83|627.03|626.93|625.73|625.63|400
1582200000000|2020-02-20 12:00:00|625.83|625.73|625.99|625.89|626.03|625.93|625.49|625.39|1576
1582203600000|2020-02-20 13:00:00|625.89|625.79|625.59|625.49|626.39|626.29|625.09|624.99|1178
1582207200000|2020-02-20 14:00:00|625.49|625.39|625.99|625.89|626.19|626.09|624.79|624.69|1328
1582210800000|2020-02-20 15:00:00|626.09|625.99|626.33|626.23|626.73|626.63|625.59|625.49|1513
1582214400000|2020-02-20 16:00:00|626.43|626.33|622.43|622.13|626.43|626.33|621.43|621.13|3129
1582218000000|2020-02-20 17:00:00|622.33|622.03|622.93|622.63|623.03|622.73|621.23|620.93|635
1582221600000|2020-02-20 18:00:00|623.03|622.73|623.43|623.13|624.33|624.03|622.73|622.43|379
1582225200000|2020-02-20 19:00:00|623.53|623.23|624.33|624.03|624.73|624.43|623.53|623.23|241
1582228800000|2020-02-20 20:00:00|624.23|623.93|624.13|623.83|624.73|624.43|623.73|623.43|186
1582232400000|2020-02-20 21:00:00|624.43|623.93|623.53|623.03|624.63|624.13|623.53|623.03|0
1582236000000|2020-02-20 22:00:00|623.63|623.13|623.43|622.93|623.63|623.13|623.33|622.83|0
1582239600000|2020-02-20 23:00:00|623.53|623.03|621.53|621.03|623.73|623.23|621.23|620.73|0
1582243200000|2020-02-21 00:00:00|621.63|621.13|623.13|622.63|623.53|623.03|621.53|621.03|0
1582246800000|2020-02-21 01:00:00|623.03|622.53|622.63|622.13|623.43|622.93|622.43|621.93|0
1582250400000|2020-02-21 02:00:00|622.53|622.03|622.13|621.63|622.63|622.13|621.63|621.13|0
1582254000000|2020-02-21 03:00:00|622.03|621.53|622.43|621.93|622.63|622.13|622.03|621.53|0
1582257600000|2020-02-21 04:00:00|622.53|622.03|622.03|621.53|622.63|622.13|621.83|621.33|0
1582261200000|2020-02-21 05:00:00|622.13|621.63|621.33|620.83|622.13|621.63|621.23|620.73|0
1582264800000|2020-02-21 06:00:00|621.23|620.73|620.73|620.23|621.53|621.03|620.43|619.93|0
1582268400000|2020-02-21 07:00:00|621.33|621.03|619.63|619.33|622.03|621.73|619.53|619.23|1165
1582272000000|2020-02-21 08:00:00|619.73|619.43|618.99|618.89|621.19|621.09|617.53|617.43|7394
1582275600000|2020-02-21 09:00:00|619.09|618.99|619.29|619.19|619.99|619.89|618.59|618.49|2344
1582279200000|2020-02-21 10:00:00|619.39|619.29|620.59|620.49|621.69|621.59|619.39|619.29|3356
1582282800000|2020-02-21 11:00:00|620.69|620.59|620.79|620.69|621.19|621.09|619.69|619.59|1707
1582286400000|2020-02-21 12:00:00|620.89|620.79|621.62|621.52|621.99|621.89|620.59|620.49|1508
1582290000000|2020-02-21 13:00:00|621.72|621.62|619.52|619.42|621.92|621.82|619.52|619.42|1773
1582293600000|2020-02-21 14:00:00|619.62|619.52|616.12|616.02|620.32|620.22|615.42|615.32|7526
1582297200000|2020-02-21 15:00:00|616.22|616.12|615.18|615.08|616.52|616.42|613.18|613.08|8419
1582300800000|2020-02-21 16:00:00|615.08|614.98|617.08|616.78|617.68|617.38|614.78|614.68|5324
1582304400000|2020-02-21 17:00:00|617.18|616.88|616.28|615.98|617.88|617.58|615.98|615.68|766
1582308000000|2020-02-21 18:00:00|616.18|615.88|615.28|614.98|616.68|616.38|614.68|614.38|736
1582311600000|2020-02-21 19:00:00|615.18|614.88|615.48|615.18|615.98|615.68|615.08|614.78|528
1582315200000|2020-02-21 20:00:00|615.58|615.28|615.78|615.48|616.38|616.08|614.58|614.28|576
1582318800000|2020-02-21 21:00:00|616.08|615.78|615.88|615.38|616.28|615.78|615.58|615.08|0
1582498800000|2020-02-23 23:00:00|610.68|610.18|608.48|607.98|610.78|610.28|607.18|606.68|0
1582502400000|2020-02-24 00:00:00|608.58|608.08|607.38|606.88|609.08|608.58|606.98|606.48|0
1582506000000|2020-02-24 01:00:00|607.28|606.78|606.78|606.28|608.18|607.68|606.68|606.18|0
1582509600000|2020-02-24 02:00:00|606.68|606.18|604.98|604.48|607.08|606.58|604.78|604.28|0
1582513200000|2020-02-24 03:00:00|604.88|604.38|604.18|603.68|605.78|605.28|604.18|603.68|0
1582516800000|2020-02-24 04:00:00|604.28|603.78|605.08|604.58|605.48|604.98|604.28|603.78|0
1582520400000|2020-02-24 05:00:00|605.18|604.68|604.38|603.88|605.18|604.68|603.98|603.48|0
1582524000000|2020-02-24 06:00:00|604.28|603.78|605.28|604.78|605.48|604.98|603.88|603.38|0
1582527600000|2020-02-24 07:00:00|605.18|604.68|602.98|602.68|606.38|606.08|602.88|602.58|2007
1582531200000|2020-02-24 08:00:00|602.88|602.58|597.76|597.66|603.18|603.08|595.58|595.48|12119
1582534800000|2020-02-24 09:00:00|597.86|597.76|595.66|595.56|598.16|598.06|592.76|592.66|8243
1582538400000|2020-02-24 10:00:00|595.56|595.46|592.46|592.36|595.56|595.46|592.16|592.06|4723
1582542000000|2020-02-24 11:00:00|592.56|592.46|593.66|593.56|594.26|594.16|591.96|591.86|4047
1582545600000|2020-02-24 12:00:00|593.76|593.66|593.44|593.34|595.76|595.66|592.94|592.84|3187
1582549200000|2020-02-24 13:00:00|593.34|593.24|591.14|591.04|594.14|594.04|590.94|590.84|3778
1582552800000|2020-02-24 14:00:00|591.04|590.94|592.74|592.64|593.24|593.14|588.34|588.24|9266
1582556400000|2020-02-24 15:00:00|592.64|592.54|592.57|592.47|593.34|593.24|590.17|590.07|6334
1582560000000|2020-02-24 16:00:00|592.67|592.57|591.97|591.67|593.67|593.47|591.37|591.07|6588
1582563600000|2020-02-24 17:00:00|591.87|591.57|590.57|590.27|592.07|591.77|590.07|589.77|1183
1582567200000|2020-02-24 18:00:00|590.47|590.17|591.37|591.07|591.77|591.47|589.47|589.17|587
1582570800000|2020-02-24 19:00:00|591.47|591.17|593.87|593.57|594.27|593.97|590.17|589.87|534
1582574400000|2020-02-24 20:00:00|593.97|593.67|589.37|589.07|594.37|594.07|589.37|589.07|622
1582578000000|2020-02-24 21:00:00|586.77|586.47|589.87|589.37|590.27|589.77|586.77|586.47|0
1582581600000|2020-02-24 22:00:00|589.97|589.47|589.87|589.37|590.17|589.67|589.77|589.27|0
1582585200000|2020-02-24 23:00:00|589.77|589.27|591.77|591.27|591.97|591.47|588.37|587.87|0
1582588800000|2020-02-25 00:00:00|591.67|591.17|595.17|594.67|595.37|594.87|591.37|590.87|0
1582592400000|2020-02-25 01:00:00|595.07|594.57|596.27|595.77|597.57|597.07|594.77|594.27|0
1582596000000|2020-02-25 02:00:00|596.37|595.87|595.47|594.97|597.17|596.67|595.47|594.97|0
1582599600000|2020-02-25 03:00:00|595.57|595.07|596.07|595.57|596.07|595.57|594.77|594.27|0
1582603200000|2020-02-25 04:00:00|595.97|595.47|596.27|595.77|596.27|595.77|595.27|594.77|0
1582606800000|2020-02-25 05:00:00|596.17|595.67|596.67|596.17|596.87|596.37|595.97|595.47|0
1582610400000|2020-02-25 06:00:00|596.57|596.07|597.27|596.77|597.47|596.97|596.27|595.77|0
1582614000000|2020-02-25 07:00:00|597.07|596.57|596.67|596.37|597.77|597.47|594.67|594.37|1943
1582617600000|2020-02-25 08:00:00|596.57|596.47|592.64|592.54|597.57|597.47|592.54|592.44|9753
1582621200000|2020-02-25 09:00:00|592.74|592.64|591.14|591.04|594.14|594.04|591.04|590.94|4939
1582624800000|2020-02-25 10:00:00|591.04|590.94|588.74|588.64|592.04|591.94|586.44|586.34|6854
1582628400000|2020-02-25 11:00:00|588.84|588.74|590.54|590.44|591.44|591.34|587.54|587.44|4875
1582632000000|2020-02-25 12:00:00|590.64|590.54|592.44|592.34|592.84|592.74|589.74|589.64|3894
1582635600000|2020-02-25 13:00:00|592.34|592.24|590.74|590.64|592.74|592.64|590.14|590.04|3270
1582639200000|2020-02-25 14:00:00|590.64|590.54|589.44|589.34|591.54|591.44|587.54|587.44|5370
1582642800000|2020-02-25 15:00:00|589.34|589.24|583.68|583.58|590.14|590.04|582.58|582.48|10631
1582646400000|2020-02-25 16:00:00|583.58|583.48|582.98|582.68|584.38|584.28|580.88|580.58|8633
1582650000000|2020-02-25 17:00:00|583.08|582.78|580.68|580.38|583.68|583.38|580.58|580.28|871
1582653600000|2020-02-25 18:00:00|580.58|580.28|577.98|577.68|581.58|581.28|577.98|577.68|857
1582657200000|2020-02-25 19:00:00|578.08|577.78|577.08|576.78|578.28|577.98|573.48|573.18|990
1582660800000|2020-02-25 20:00:00|577.18|576.88|575.08|574.78|579.08|578.78|573.98|573.68|761
1582664400000|2020-02-25 21:00:00|575.18|574.68|577.68|577.18|578.78|578.28|574.48|573.98|0
1582668000000|2020-02-25 22:00:00|577.58|577.08|577.08|576.58|577.68|577.18|576.58|576.08|0
1582671600000|2020-02-25 23:00:00|577.58|577.08|580.08|579.58|580.38|579.88|577.18|576.68|0
1582675200000|2020-02-26 00:00:00|580.18|579.68|577.18|576.68|580.28|579.78|577.18|576.68|0
1582678800000|2020-02-26 01:00:00|577.08|576.58|578.38|577.88|579.28|578.78|575.68|575.18|0
1582682400000|2020-02-26 02:00:00|578.28|577.78|581.18|580.68|582.48|581.98|577.48|576.98|0
1582686000000|2020-02-26 03:00:00|581.28|580.78|581.08|580.58|581.88|581.38|580.08|579.58|0
1582689600000|2020-02-26 04:00:00|581.08|580.58|580.88|580.38|581.18|580.68|579.58|579.08|0
1582693200000|2020-02-26 05:00:00|580.78|580.28|581.68|581.18|581.98|581.48|580.38|579.88|0
1582696800000|2020-02-26 06:00:00|581.68|581.18|578.28|577.78|581.78|581.28|577.58|577.08|0
1582700400000|2020-02-26 07:00:00|578.48|577.98|579.08|578.78|579.08|578.78|576.48|576.18|2008
1582704000000|2020-02-26 08:00:00|578.98|578.68|571.44|571.34|580.08|579.98|570.24|570.14|13182
1582707600000|2020-02-26 09:00:00|571.54|571.44|573.04|572.94|575.44|575.34|565.04|564.94|12183
1582711200000|2020-02-26 10:00:00|573.14|573.04|571.84|571.74|576.54|576.44|571.54|571.44|5965
1582714800000|2020-02-26 11:00:00|571.94|571.84|576.44|576.34|578.14|578.04|571.74|571.64|5844
1582718400000|2020-02-26 12:00:00|576.54|576.44|578.18|578.08|578.58|578.48|574.64|574.54|4678
1582722000000|2020-02-26 13:00:00|578.08|577.98|579.18|579.08|581.58|581.48|576.58|576.48|5538
1582725600000|2020-02-26 14:00:00|579.08|578.98|580.48|580.38|583.88|583.78|578.28|578.18|7136
1582729200000|2020-02-26 15:00:00|580.38|580.28|580.59|580.49|582.99|582.89|577.99|577.89|6367
1582732800000|2020-02-26 16:00:00|580.69|580.59|578.69|578.39|582.69|582.39|578.69|578.39|4743
1582736400000|2020-02-26 17:00:00|578.79|578.49|578.09|577.79|579.19|578.89|574.69|574.39|1449
1582740000000|2020-02-26 18:00:00|577.99|577.69|574.09|573.79|578.59|578.29|573.19|572.89|1063
1582743600000|2020-02-26 19:00:00|574.19|573.89|573.49|573.19|576.69|576.39|573.29|572.99|572
1582747200000|2020-02-26 20:00:00|573.59|573.29|574.69|574.39|576.99|576.69|573.49|573.19|552
1582750800000|2020-02-26 21:00:00|577.09|576.79|571.09|570.59|577.09|576.79|570.69|570.19|0
1582754400000|2020-02-26 22:00:00|571.19|570.69|570.39|569.89|571.19|570.69|570.19|569.69|0
1582758000000|2020-02-26 23:00:00|570.19|569.69|570.79|570.29|573.59|573.09|568.89|568.39|0
1582761600000|2020-02-27 00:00:00|570.89|570.39|570.39|569.89|573.49|572.99|565.99|565.49|0
1582765200000|2020-02-27 01:00:00|570.29|569.79|567.29|566.79|571.19|570.69|566.79|566.29|0
1582768800000|2020-02-27 02:00:00|567.19|566.69|565.69|565.19|567.79|567.29|565.69|565.19|0
1582772400000|2020-02-27 03:00:00|565.79|565.29|565.59|565.09|566.99|566.49|565.29|564.79|0
1582776000000|2020-02-27 04:00:00|565.69|565.19|563.79|563.29|565.99|565.49|563.59|563.09|0
1582779600000|2020-02-27 05:00:00|563.89|563.39|565.49|564.99|566.19|565.69|563.69|563.19|0
1582783200000|2020-02-27 06:00:00|565.39|564.89|568.29|567.79|568.49|567.99|563.69|563.19|0
1582786800000|2020-02-27 07:00:00|568.09|567.59|570.89|570.59|572.29|571.99|568.09|567.59|1962
1582790400000|2020-02-27 08:00:00|570.99|570.69|570.57|570.47|571.29|571.19|566.49|566.39|12952
1582794000000|2020-02-27 09:00:00|570.67|570.57|570.97|570.87|573.67|573.57|570.37|570.27|6166
1582797600000|2020-02-27 10:00:00|571.07|570.97|566.77|566.67|572.17|572.07|566.67|566.57|4412
1582801200000|2020-02-27 11:00:00|566.67|566.57|567.87|567.77|569.47|569.37|566.67|566.57|3514
1582804800000|2020-02-27 12:00:00|567.97|567.87|562.63|562.53|568.17|568.07|562.63|562.53|5284
1582808400000|2020-02-27 13:00:00|562.53|562.43|559.93|559.83|563.53|563.43|559.43|559.33|5237
1582812000000|2020-02-27 14:00:00|560.03|559.93|558.83|558.73|561.33|561.23|556.13|556.03|8146
1582815600000|2020-02-27 15:00:00|558.63|558.53|561.79|561.69|561.79|561.69|552.49|552.39|10380
1582819200000|2020-02-27 16:00:00|561.69|561.59|562.79|562.49|564.89|564.79|558.59|558.29|8066
1582822800000|2020-02-27 17:00:00|562.69|562.39|564.59|564.29|567.09|566.79|562.29|561.99|1206
1582826400000|2020-02-27 18:00:00|564.49|564.19|560.09|559.79|565.69|565.39|559.09|558.79|914
1582830000000|2020-02-27 19:00:00|559.89|559.59|558.69|558.39|561.29|560.99|558.49|558.19|475
1582833600000|2020-02-27 20:00:00|558.79|558.49|550.89|550.59|560.29|559.99|550.39|550.09|994
1582837200000|2020-02-27 21:00:00|550.79|550.49|546.59|546.09|552.99|552.49|545.99|545.49|0
1582840800000|2020-02-27 22:00:00|546.58|546.08|547.18|546.68|548.19|547.69|546.28|545.78|0
1582844400000|2020-02-27 23:00:00|547.19|546.69|550.09|549.59|550.69|550.19|544.69|544.19|0
1582848000000|2020-02-28 00:00:00|550.19|549.69|550.89|550.39|551.19|550.69|548.09|547.59|0
1582851600000|2020-02-28 01:00:00|550.99|550.49|550.89|550.39|551.59|551.09|548.19|547.69|0
1582855200000|2020-02-28 02:00:00|550.79|550.29|548.29|547.79|552.29|551.79|548.29|547.79|0
1582858800000|2020-02-28 03:00:00|548.39|547.89|546.49|545.99|548.79|548.29|542.09|541.59|0
1582862400000|2020-02-28 04:00:00|546.39|545.89|544.29|543.79|547.19|546.69|543.79|543.29|0
1582866000000|2020-02-28 05:00:00|544.19|543.69|541.09|540.59|544.29|543.79|540.09|539.59|0
1582869600000|2020-02-28 06:00:00|541.19|540.69|540.09|539.59|542.19|541.69|537.59|537.09|0
1582873200000|2020-02-28 07:00:00|539.59|539.09|540.59|540.29|545.09|544.79|536.19|535.89|3632
1582876800000|2020-02-28 08:00:00|540.49|540.19|536.62|536.52|543.79|543.69|535.02|534.92|15765
1582880400000|2020-02-28 09:00:00|536.72|536.62|537.02|536.92|538.02|537.92|531.22|531.12|8768
1582884000000|2020-02-28 10:00:00|537.12|537.02|539.02|538.92|540.82|540.72|535.12|535.02|5914
1582887600000|2020-02-28 11:00:00|538.92|538.82|539.32|539.22|543.62|543.52|538.52|538.42|7334
1582891200000|2020-02-28 12:00:00|539.22|539.12|540.73|540.63|543.33|543.23|538.22|538.12|7459
1582894800000|2020-02-28 13:00:00|540.63|540.53|535.73|535.63|543.23|543.13|535.53|535.43|6929
1582898400000|2020-02-28 14:00:00|535.63|535.53|533.23|533.13|540.33|540.23|531.33|531.23|11177
1582902000000|2020-02-28 15:00:00|533.13|533.03|536.93|536.83|538.23|538.13|531.33|531.23|11236
1582905600000|2020-02-28 16:00:00|536.83|536.73|539.93|539.63|545.43|545.13|532.33|532.23|11089
1582909200000|2020-02-28 17:00:00|539.83|539.53|542.53|542.23|543.23|542.93|537.53|537.23|3137
1582912800000|2020-02-28 18:00:00|542.43|542.13|537.83|537.53|543.63|543.33|536.63|536.33|1010
1582916400000|2020-02-28 19:00:00|537.73|537.43|540.63|540.33|543.33|543.03|535.93|535.63|1046
1582920000000|2020-02-28 20:00:00|540.73|540.43|542.33|542.03|542.43|542.13|534.93|534.63|1126
1582923600000|2020-02-28 21:00:00|538.03|537.73|548.93|548.43|550.13|549.63|538.03|537.73|0
1583103600000|2020-03-01 23:00:00|520.93|519.43|524.13|523.63|526.23|524.73|520.43|518.93|0
1583107200000|2020-03-02 00:00:00|524.23|523.73|537.03|536.53|537.63|537.13|523.73|523.23|0
1583110800000|2020-03-02 01:00:00|530.63|530.13|535.83|535.33|538.83|538.33|530.53|530.03|0
1583114400000|2020-03-02 02:00:00|535.73|535.23|541.23|540.73|542.53|542.03|535.03|534.53|0
1583118000000|2020-03-02 03:00:00|541.33|540.83|540.03|539.53|542.53|542.03|539.03|538.53|0
1583121600000|2020-03-02 04:00:00|539.93|539.43|539.63|539.13|540.73|540.23|537.93|537.43|0
1583125200000|2020-03-02 05:00:00|539.53|539.03|540.23|539.73|540.93|540.43|539.13|538.63|0
1583128800000|2020-03-02 06:00:00|540.13|539.63|540.53|540.03|540.53|540.03|537.73|537.23|0
1583132400000|2020-03-02 07:00:00|540.33|539.83|552.63|552.33|552.93|552.63|540.13|539.63|2901
1583136000000|2020-03-02 08:00:00|552.53|552.23|550.05|549.95|554.45|554.35|548.23|548.13|12195
1583139600000|2020-03-02 09:00:00|549.95|549.85|545.35|545.25|552.25|552.15|543.15|543.05|8630
1583143200000|2020-03-02 10:00:00|545.25|545.15|540.95|540.85|545.75|545.65|540.85|540.75|6309
1583146800000|2020-03-02 11:00:00|541.05|540.95|530.45|530.35|541.55|541.45|529.65|529.55|7171
1583150400000|2020-03-02 12:00:00|530.55|530.45|538.29|538.19|538.89|538.79|530.35|530.25|7209
1583154000000|2020-03-02 13:00:00|538.49|538.39|540.39|540.29|540.89|540.79|534.89|534.79|6005
1583157600000|2020-03-02 14:00:00|540.49|540.39|539.09|538.99|542.79|542.69|537.69|537.59|7429
1583161200000|2020-03-02 15:00:00|539.19|539.09|542.59|542.49|543.09|542.99|535.49|535.39|6427
1583164800000|2020-03-02 16:00:00|542.49|542.39|544.99|544.69|545.29|544.99|540.29|540.19|8925
1583168400000|2020-03-02 17:00:00|544.89|544.59|544.79|544.49|545.79|545.49|542.39|542.09|937
1583172000000|2020-03-02 18:00:00|544.89|544.59|544.39|544.09|545.19|544.89|541.69|541.39|746
1583175600000|2020-03-02 19:00:00|544.29|543.99|539.49|539.19|544.99|544.69|538.79|538.49|855
1583179200000|2020-03-02 20:00:00|539.59|539.29|551.29|550.99|551.49|551.19|539.49|539.19|1459
1583182800000|2020-03-02 21:00:00|550.69|550.39|548.79|548.29|552.29|551.79|546.79|546.29|0
1583186400000|2020-03-02 22:00:00|548.69|548.19|549.69|549.19|549.89|549.39|548.49|547.99|0
1583190000000|2020-03-02 23:00:00|549.89|549.39|551.29|550.79|551.29|550.79|548.29|547.79|0
1583193600000|2020-03-03 00:00:00|551.39|550.89|553.89|553.39|554.09|553.59|550.99|550.49|0
1583197200000|2020-03-03 01:00:00|553.99|553.49|550.69|550.19|554.09|553.59|550.29|549.79|0
1583200800000|2020-03-03 02:00:00|550.59|550.09|550.09|549.59|552.09|551.59|549.19|548.69|0
1583204400000|2020-03-03 03:00:00|549.99|549.49|551.09|550.59|552.59|552.09|549.99|549.49|0
1583208000000|2020-03-03 04:00:00|551.19|550.69|548.09|547.59|551.39|550.89|546.49|545.99|0
1583211600000|2020-03-03 05:00:00|547.99|547.49|546.39|545.89|549.19|548.69|546.09|545.59|0
1583215200000|2020-03-03 06:00:00|546.29|545.79|548.59|548.09|548.69|548.19|543.69|543.19|0
1583218800000|2020-03-03 07:00:00|548.49|547.99|553.19|552.89|553.39|553.09|547.49|547.19|2042
1583222400000|2020-03-03 08:00:00|553.09|552.99|555.72|555.62|558.22|558.12|548.49|548.39|11394
1583226000000|2020-03-03 09:00:00|555.62|555.52|558.82|558.72|558.92|558.82|553.52|553.42|5049
1583229600000|2020-03-03 10:00:00|558.92|558.82|559.42|559.32|559.52|559.42|556.52|556.42|4069
1583233200000|2020-03-03 11:00:00|559.32|559.22|554.22|554.12|559.32|559.22|553.22|553.12|5699
1583236800000|2020-03-03 12:00:00|554.32|554.22|554.96|554.86|559.32|559.22|552.96|552.86|9309
1583240400000|2020-03-03 13:00:00|554.86|554.76|555.86|555.76|557.06|556.96|552.76|552.66|5363
1583244000000|2020-03-03 14:00:00|555.76|555.66|552.16|552.06|558.26|558.16|551.36|551.26|7419
1583247600000|2020-03-03 15:00:00|552.06|551.96|557.63|557.53|561.86|561.76|552.06|551.96|21543
1583251200000|2020-03-03 16:00:00|557.53|557.43|553.73|553.43|557.93|557.83|547.53|547.23|13237
1583254800000|2020-03-03 17:00:00|553.63|553.33|551.03|550.73|554.93|554.63|550.53|550.23|1718
1583258400000|2020-03-03 18:00:00|550.93|550.63|543.13|542.83|550.93|550.63|542.93|542.63|1940
1583262000000|2020-03-03 19:00:00|543.03|542.73|544.33|544.03|544.43|544.13|539.33|539.03|2022
1583265600000|2020-03-03 20:00:00|544.53|544.23|543.53|543.23|547.13|546.83|541.03|540.73|1246
1583269200000|2020-03-03 21:00:00|543.63|543.03|541.53|541.03|546.33|545.83|541.53|541.03|0
1583272800000|2020-03-03 22:00:00|541.63|541.13|541.33|540.83|541.83|541.33|541.23|540.73|0
1583276400000|2020-03-03 23:00:00|541.53|541.03|542.03|541.53|542.93|542.43|539.23|538.73|0
1583280000000|2020-03-04 00:00:00|541.93|541.43|547.43|546.93|548.33|547.83|541.73|541.23|0
1583283600000|2020-03-04 01:00:00|547.53|547.03|547.23|546.73|548.93|548.43|546.53|546.03|0
1583287200000|2020-03-04 02:00:00|547.13|546.63|549.53|549.03|549.73|549.23|546.33|545.83|0
1583290800000|2020-03-04 03:00:00|549.63|549.13|549.83|549.33|550.93|550.43|549.23|548.73|0
1583294400000|2020-03-04 04:00:00|549.73|549.23|549.43|548.93|549.83|549.33|548.13|547.63|0
1583298000000|2020-03-04 05:00:00|549.33|548.83|550.53|550.03|551.33|550.83|549.23|548.73|0
1583301600000|2020-03-04 06:00:00|550.63|550.13|549.93|549.43|552.03|551.53|549.43|548.93|0
1583305200000|2020-03-04 07:00:00|550.03|549.53|551.83|551.53|553.03|552.73|548.73|548.43|905
1583308800000|2020-03-04 08:00:00|551.73|551.63|553.13|553.03|553.93|553.83|547.13|547.03|9595
1583312400000|2020-03-04 09:00:00|553.03|552.93|555.53|555.43|556.73|556.63|552.33|552.23|4960
1583316000000|2020-03-04 10:00:00|555.33|555.23|556.43|556.33|557.63|557.53|554.33|554.23|2660
1583319600000|2020-03-04 11:00:00|556.53|556.43|557.83|557.73|557.83|557.73|555.13|555.03|2118
1583323200000|2020-03-04 12:00:00|557.73|557.63|558.99|558.89|561.43|561.33|556.83|556.73|3825
1583326800000|2020-03-04 13:00:00|559.09|558.99|556.99|556.89|559.39|559.29|555.89|555.79|4213
1583330400000|2020-03-04 14:00:00|556.89|556.79|553.49|553.39|559.29|559.19|552.29|552.19|6036
1583334000000|2020-03-04 15:00:00|553.59|553.49|555.14|555.04|558.04|557.94|552.69|552.59|8798
1583337600000|2020-03-04 16:00:00|555.24|555.14|556.64|556.34|558.14|557.84|554.64|554.54|6399
1583341200000|2020-03-04 17:00:00|556.74|556.44|561.04|560.74|561.14|560.84|556.74|556.44|1712
1583344800000|2020-03-04 18:00:00|561.14|560.84|562.44|562.14|562.94|562.64|561.04|560.74|732
1583348400000|2020-03-04 19:00:00|562.54|562.24|562.54|562.24|563.34|563.04|561.64|561.34|641
1583352000000|2020-03-04 20:00:00|562.44|562.14|565.84|565.54|566.34|566.04|562.44|562.14|961
1583355600000|2020-03-04 21:00:00|562.24|561.94|562.94|562.44|565.94|565.44|562.04|561.54|0
1583359200000|2020-03-04 22:00:00|563.04|562.54|562.94|562.44|563.24|562.74|562.84|562.34|0
1583362800000|2020-03-04 23:00:00|562.84|562.34|562.14|561.64|563.44|562.94|560.84|560.34|0
1583366400000|2020-03-05 00:00:00|562.34|561.84|562.64|562.14|563.54|563.04|560.44|559.94|0
1583370000000|2020-03-05 01:00:00|562.74|562.24|561.04|560.54|562.94|562.44|560.74|560.24|0
1583373600000|2020-03-05 02:00:00|561.14|560.64|561.74|561.24|561.74|561.24|560.14|559.64|0
1583377200000|2020-03-05 03:00:00|561.84|561.34|559.94|559.44|561.94|561.44|559.94|559.44|0
1583380800000|2020-03-05 04:00:00|560.04|559.54|560.44|559.94|560.74|560.24|559.94|559.44|0
1583384400000|2020-03-05 05:00:00|560.54|560.04|563.14|562.64|563.34|562.84|560.54|560.04|0
1583388000000|2020-03-05 06:00:00|563.04|562.54|561.84|561.34|563.14|562.64|561.74|561.24|0
1583391600000|2020-03-05 07:00:00|562.34|562.04|562.44|562.14|563.04|562.74|561.14|560.84|1301
1583395200000|2020-03-05 08:00:00|562.24|562.04|557.67|557.57|562.34|562.24|557.67|557.57|7992
1583398800000|2020-03-05 09:00:00|557.77|557.67|553.87|553.77|558.07|557.97|553.67|553.57|4925
1583402400000|2020-03-05 10:00:00|553.77|553.67|550.77|550.67|554.47|554.37|550.47|550.37|7946
1583406000000|2020-03-05 11:00:00|550.87|550.77|551.17|551.07|553.17|553.07|549.47|549.37|5077
1583409600000|2020-03-05 12:00:00|551.27|551.17|550.83|550.73|552.67|552.57|549.77|549.67|4210
1583413200000|2020-03-05 13:00:00|550.93|550.83|549.13|549.03|551.73|551.63|548.03|547.93|3556
1583416800000|2020-03-05 14:00:00|549.03|548.93|550.23|550.13|551.83|551.73|547.83|547.73|6703
1583420400000|2020-03-05 15:00:00|550.03|549.93|551.73|551.63|553.03|552.93|549.13|549.03|5164
1583424000000|2020-03-05 16:00:00|551.93|551.83|550.43|550.13|554.33|554.13|550.03|549.73|6753
1583427600000|2020-03-05 17:00:00|550.53|550.23|544.73|544.43|550.73|550.43|544.73|544.43|1331
1583431200000|2020-03-05 18:00:00|544.63|544.33|546.33|546.03|546.53|546.23|543.53|543.23|948
1583434800000|2020-03-05 19:00:00|546.23|545.93|544.83|544.53|546.43|546.13|543.73|543.43|669
1583438400000|2020-03-05 20:00:00|544.73|544.43|544.53|544.23|545.43|545.13|542.23|541.93|826
1583442000000|2020-03-05 21:00:00|544.03|543.73|544.13|543.63|544.33|543.83|542.33|541.83|0
1583445600000|2020-03-05 22:00:00|544.03|543.53|544.43|543.93|544.43|543.93|543.83|543.33|0
1583449200000|2020-03-05 23:00:00|544.53|544.03|545.03|544.53|545.03|544.53|543.33|542.83|0
1583452800000|2020-03-06 00:00:00|545.13|544.63|545.73|545.23|547.73|547.23|544.33|543.83|0
1583456400000|2020-03-06 01:00:00|545.63|545.13|541.93|541.43|545.63|545.13|541.73|541.23|0
1583460000000|2020-03-06 02:00:00|541.83|541.33|540.13|539.63|542.03|541.53|539.63|539.13|0
1583463600000|2020-03-06 03:00:00|540.03|539.53|539.53|539.03|541.33|540.83|539.33|538.83|0
1583467200000|2020-03-06 04:00:00|539.43|538.93|539.63|539.13|540.43|539.93|539.33|538.83|0
1583470800000|2020-03-06 05:00:00|539.73|539.23|539.93|539.43|540.03|539.53|538.53|538.03|0
1583474400000|2020-03-06 06:00:00|539.83|539.33|539.83|539.33|542.13|541.63|539.43|538.93|0
1583478000000|2020-03-06 07:00:00|540.03|539.53|538.83|538.53|541.23|540.93|538.33|538.03|1698
1583481600000|2020-03-06 08:00:00|538.73|538.63|539.53|539.43|544.03|543.93|536.83|536.73|9592
1583485200000|2020-03-06 09:00:00|539.63|539.53|534.43|534.33|541.93|541.83|534.43|534.33|7204
1583488800000|2020-03-06 10:00:00|534.33|534.23|533.33|533.23|535.43|535.33|530.13|530.03|7636
1583492400000|2020-03-06 11:00:00|533.23|533.13|532.83|532.73|536.23|536.13|532.43|532.33|5925
1583496000000|2020-03-06 12:00:00|532.93|532.83|532.24|532.14|534.83|534.73|530.74|530.64|3768
1583499600000|2020-03-06 13:00:00|532.14|532.04|533.14|533.04|534.24|534.14|530.84|530.74|5514
1583503200000|2020-03-06 14:00:00|532.94|532.84|531.14|531.04|532.94|532.84|528.44|528.34|9247
1583506800000|2020-03-06 15:00:00|531.04|530.94|534.12|534.02|536.12|536.02|529.92|529.82|10643
1583510400000|2020-03-06 16:00:00|534.02|533.92|531.42|531.12|534.42|534.32|530.22|529.92|9143
1583514000000|2020-03-06 17:00:00|531.52|531.22|531.32|531.02|533.62|533.32|528.92|528.62|2081
1583517600000|2020-03-06 18:00:00|531.22|530.92|531.62|531.32|534.32|534.02|531.22|530.92|914
1583521200000|2020-03-06 19:00:00|531.72|531.42|527.32|527.02|531.92|531.62|526.92|526.62|622
1583524800000|2020-03-06 20:00:00|527.42|527.12|533.22|532.92|533.82|533.52|525.82|525.52|1581
1583528400000|2020-03-06 21:00:00|532.92|532.62|532.72|532.22|534.12|533.62|531.52|531.02|0
1583704800000|2020-03-08 22:00:00|511.72|510.22|507.62|506.12|512.72|511.22|505.22|503.72|0
1583708400000|2020-03-08 23:00:00|507.72|506.22|505.22|503.72|510.52|509.02|504.52|503.02|0
1583712000000|2020-03-09 00:00:00|505.12|503.62|510.42|508.92|512.02|510.52|499.62|498.12|0
1583715600000|2020-03-09 01:00:00|510.32|508.82|504.32|502.82|511.82|510.32|504.22|502.72|0
1583719200000|2020-03-09 02:00:00|504.22|502.72|504.62|503.12|504.62|503.12|499.02|497.52|0
1583722800000|2020-03-09 03:00:00|504.72|503.22|503.22|501.72|507.52|506.02|501.12|499.62|0
1583726400000|2020-03-09 04:00:00|503.32|501.82|501.32|499.82|504.12|502.62|501.02|499.52|0
1583730000000|2020-03-09 05:00:00|501.42|499.92|503.82|502.32|504.32|502.82|498.82|497.32|0
1583733600000|2020-03-09 06:00:00|503.72|502.22|497.82|496.32|505.02|503.52|495.92|494.42|0
1583737200000|2020-03-09 07:00:00|498.02|496.52|497.02|495.72|498.12|496.72|481.72|480.42|3239
1583740800000|2020-03-09 08:00:00|497.22|495.92|496.42|495.32|499.22|498.12|490.62|489.52|7639
1583744400000|2020-03-09 09:00:00|496.32|495.22|498.92|498.62|505.72|505.42|495.62|494.52|8558
1583748000000|2020-03-09 10:00:00|498.82|498.52|499.12|498.82|500.12|499.82|494.22|493.92|4692
1583751600000|2020-03-09 11:00:00|499.02|498.72|494.82|494.52|499.12|498.82|494.02|493.72|4938
1583755200000|2020-03-09 12:00:00|494.72|494.42|493.35|493.05|495.72|495.42|492.02|491.72|4704
1583758800000|2020-03-09 13:00:00|493.25|492.95|493.45|493.15|495.25|494.95|485.65|485.35|7865
1583762400000|2020-03-09 14:00:00|493.35|493.05|493.25|492.95|500.35|500.05|492.25|491.95|9084
1583766000000|2020-03-09 15:00:00|493.15|492.85|497.19|496.89|499.59|499.29|491.75|491.45|8053
1583769600000|2020-03-09 16:00:00|497.09|496.79|487.99|487.49|498.49|498.19|485.79|485.29|7196
1583773200000|2020-03-09 17:00:00|487.89|487.39|480.69|480.19|489.69|489.19|480.19|479.69|1941
1583776800000|2020-03-09 18:00:00|480.79|480.29|483.09|482.59|484.29|483.79|477.99|477.49|919
1583780400000|2020-03-09 19:00:00|483.19|482.69|481.39|480.89|488.89|488.39|481.39|480.89|918
1583784000000|2020-03-09 20:00:00|481.19|480.69|479.39|478.89|482.89|482.39|478.99|478.49|253
1583787600000|2020-03-09 21:00:00|473.79|473.29|479.39|478.69|479.49|478.79|473.79|473.29|0
1583791200000|2020-03-09 22:00:00|479.29|478.59|485.29|484.59|485.89|485.19|470.49|469.79|0
1583794800000|2020-03-09 23:00:00|485.39|484.69|491.49|490.79|494.29|493.59|484.79|484.09|0
1583798400000|2020-03-10 00:00:00|491.59|490.89|500.79|500.09|501.09|500.39|485.69|484.99|0
1583802000000|2020-03-10 01:00:00|500.89|500.19|499.29|498.59|505.09|504.39|499.09|498.39|0
1583805600000|2020-03-10 02:00:00|499.19|498.49|500.99|500.29|500.99|500.29|497.79|497.09|0
1583809200000|2020-03-10 03:00:00|500.89|500.19|503.39|502.69|504.29|503.59|500.19|499.49|0
1583812800000|2020-03-10 04:00:00|503.29|502.59|504.09|503.39|505.29|504.59|502.29|501.59|0
1583816400000|2020-03-10 05:00:00|504.19|503.49|508.29|507.79|509.59|509.09|504.09|503.39|0
1583820000000|2020-03-10 06:00:00|508.19|507.69|506.29|505.79|508.19|507.69|504.69|504.19|0
1583823600000|2020-03-10 07:00:00|505.99|505.49|500.29|499.99|506.99|506.69|497.29|496.99|2009
1583827200000|2020-03-10 08:00:00|500.19|500.09|506.83|506.73|507.13|507.03|496.69|496.59|10914
1583830800000|2020-03-10 09:00:00|506.73|506.63|510.43|510.33|510.93|510.83|503.83|503.73|6597
1583834400000|2020-03-10 10:00:00|510.33|510.23|511.33|511.23|513.33|513.23|509.13|509.03|5400
1583838000000|2020-03-10 11:00:00|511.13|511.03|505.33|505.23|511.23|511.13|505.03|504.93|4852
1583841600000|2020-03-10 12:00:00|505.43|505.33|502.78|502.68|506.88|506.78|499.58|499.48|6087
1583845200000|2020-03-10 13:00:00|502.68|502.58|497.38|497.28|504.78|504.68|496.78|496.68|6442
1583848800000|2020-03-10 14:00:00|497.48|497.38|489.68|489.58|501.88|501.78|488.28|488.18|7598
1583852400000|2020-03-10 15:00:00|489.58|489.48|485.19|485.09|491.88|491.78|481.69|481.59|12262
1583856000000|2020-03-10 16:00:00|485.29|485.19|489.09|488.79|491.99|491.89|482.49|482.19|6635
1583859600000|2020-03-10 17:00:00|488.99|488.69|486.29|485.99|492.89|492.59|485.39|485.09|1507
1583863200000|2020-03-10 18:00:00|486.19|485.89|497.79|497.49|500.09|499.79|484.99|484.69|1164
1583866800000|2020-03-10 19:00:00|497.89|497.59|504.49|504.19|505.69|505.39|497.19|496.89|1298
1583870400000|2020-03-10 20:00:00|504.39|504.09|503.89|503.59|504.69|504.39|502.19|501.89|282
1583874000000|2020-03-10 21:00:00|500.49|500.19|502.19|501.69|503.99|503.49|500.49|500.19|0
1583877600000|2020-03-10 22:00:00|501.79|501.29|495.49|494.99|502.49|501.99|494.49|493.99|0
1583881200000|2020-03-10 23:00:00|495.59|495.09|493.49|492.99|497.19|496.69|490.39|489.89|0
1583884800000|2020-03-11 00:00:00|493.59|493.09|492.89|492.39|496.39|495.89|491.29|490.79|0
1583888400000|2020-03-11 01:00:00|492.99|492.49|490.49|489.99|495.49|494.99|488.19|487.69|0
1583892000000|2020-03-11 02:00:00|490.59|490.09|490.89|490.39|492.79|492.29|488.09|487.59|0
1583895600000|2020-03-11 03:00:00|490.79|490.29|491.59|491.09|492.79|492.29|489.19|488.69|0
1583899200000|2020-03-11 04:00:00|491.49|490.99|489.39|488.89|491.49|490.99|489.39|488.89|0
1583902800000|2020-03-11 05:00:00|489.59|489.09|484.89|484.39|489.59|489.09|482.89|482.39|0
1583906400000|2020-03-11 06:00:00|484.99|484.49|483.79|483.29|489.19|488.69|483.19|482.69|0
1583910000000|2020-03-11 07:00:00|483.99|483.49|492.79|492.49|493.19|492.89|483.49|483.19|1440
1583913600000|2020-03-11 08:00:00|492.29|491.99|494.56|494.46|498.06|497.96|488.39|488.29|12755
1583917200000|2020-03-11 09:00:00|494.36|494.26|493.36|493.26|496.16|496.06|490.36|490.26|4381
1583920800000|2020-03-11 10:00:00|493.56|493.46|492.56|492.46|495.06|494.96|490.86|490.76|5273
1583924400000|2020-03-11 11:00:00|492.36|492.26|489.86|489.76|493.96|493.86|487.06|486.96|5163
1583928000000|2020-03-11 12:00:00|489.66|489.56|484.98|484.88|490.66|490.56|484.58|484.48|5275
1583931600000|2020-03-11 13:00:00|484.88|484.78|488.38|488.28|490.98|490.88|484.78|484.68|5735
1583935200000|2020-03-11 14:00:00|488.28|488.18|485.38|485.28|489.78|489.68|483.78|483.68|7842
1583938800000|2020-03-11 15:00:00|485.48|485.38|483.97|483.87|486.98|486.88|482.07|481.97|8182
1583942400000|2020-03-11 16:00:00|484.07|483.97|482.47|482.17|487.17|487.07|481.17|480.87|7389
1583946000000|2020-03-11 17:00:00|482.37|482.07|481.57|481.27|483.07|482.77|479.67|479.37|1613
1583949600000|2020-03-11 18:00:00|481.47|481.17|476.97|476.67|482.07|481.77|476.77|476.47|1185
1583953200000|2020-03-11 19:00:00|477.07|476.77|477.67|477.37|479.67|479.37|472.67|472.37|938
1583956800000|2020-03-11 20:00:00|477.57|477.27|477.67|477.37|479.07|478.77|476.17|475.87|264
1583960400000|2020-03-11 21:00:00|477.77|477.27|476.97|476.47|477.77|477.27|476.37|475.87|0
1583964000000|2020-03-11 22:00:00|476.87|476.37|482.97|482.47|484.17|483.67|476.47|475.97|0
1583967600000|2020-03-11 23:00:00|482.87|482.37|475.57|475.07|482.97|482.47|474.47|473.97|0
1583971200000|2020-03-12 00:00:00|475.67|475.17|475.37|474.87|477.57|477.07|472.77|472.27|0
1583974800000|2020-03-12 01:00:00|475.27|474.77|454.27|453.57|476.17|475.67|453.97|453.27|0
1583978400000|2020-03-12 02:00:00|454.37|453.67|454.57|453.87|456.67|455.97|445.77|445.07|0
1583982000000|2020-03-12 03:00:00|454.47|453.77|451.37|450.67|457.77|457.07|451.07|450.37|0
1583985600000|2020-03-12 04:00:00|451.27|450.57|460.97|460.27|463.47|462.77|451.27|450.57|0
1583989200000|2020-03-12 05:00:00|461.07|460.37|458.57|457.87|462.27|461.57|456.47|455.77|0
1583992800000|2020-03-12 06:00:00|458.67|457.97|453.47|452.77|459.17|458.47|453.47|452.77|0
1583996400000|2020-03-12 07:00:00|454.07|453.37|455.07|454.57|457.57|457.07|449.87|449.37|1641
1584000000000|2020-03-12 08:00:00|455.17|454.67|452.74|452.64|459.97|459.87|447.64|447.54|11928
1584003600000|2020-03-12 09:00:00|452.64|452.54|456.74|456.64|458.24|458.14|450.54|450.44|7353
1584007200000|2020-03-12 10:00:00|456.54|456.44|460.54|460.44|460.64|460.54|453.54|453.44|5386
1584010800000|2020-03-12 11:00:00|460.34|460.24|454.84|454.74|460.84|460.74|454.24|454.14|5580
1584014400000|2020-03-12 12:00:00|454.74|454.64|447.81|447.51|457.54|457.44|444.01|443.71|8052
1584018000000|2020-03-12 13:00:00|447.91|447.61|441.41|441.11|448.71|448.41|432.81|432.51|10642
1584021600000|2020-03-12 14:00:00|441.51|441.21|442.61|442.31|444.31|444.01|435.61|435.31|14618
1584025200000|2020-03-12 15:00:00|442.51|442.21|431.51|431.21|442.51|442.21|427.41|427.11|17309
1584028800000|2020-03-12 16:00:00|431.41|431.11|439.31|438.81|440.51|440.01|427.01|426.51|13764
1584032400000|2020-03-12 17:00:00|439.51|439.01|440.21|439.71|448.91|448.41|432.51|432.01|2889
1584036000000|2020-03-12 18:00:00|440.31|439.81|435.11|434.61|442.61|442.11|432.31|431.81|1158
1584039600000|2020-03-12 19:00:00|435.21|434.71|431.61|431.11|439.01|438.51|431.21|430.71|1579
1584043200000|2020-03-12 20:00:00|431.21|430.71|426.91|426.41|432.51|432.01|426.21|425.71|383
1584046800000|2020-03-12 21:00:00|424.41|423.91|424.51|423.81|428.01|427.31|421.51|420.81|0
1584050400000|2020-03-12 22:00:00|424.01|423.31|429.81|429.11|434.41|433.71|420.91|420.21|0
1584054000000|2020-03-12 23:00:00|429.91|429.21|425.51|424.81|432.11|431.41|423.11|422.41|0
1584057600000|2020-03-13 00:00:00|425.41|424.71|432.21|431.51|434.81|434.11|425.41|424.71|0
1584061200000|2020-03-13 01:00:00|432.31|431.61|422.91|422.21|432.61|431.91|422.21|421.51|0
1584064800000|2020-03-13 02:00:00|422.81|422.11|422.61|421.91|426.11|425.41|420.01|419.31|0
1584068400000|2020-03-13 03:00:00|422.51|421.81|419.41|418.71|423.21|422.51|418.51|417.81|0
1584072000000|2020-03-13 04:00:00|419.31|418.61|436.71|436.01|436.81|436.11|418.91|418.21|0
1584075600000|2020-03-13 05:00:00|436.61|435.91|439.21|438.51|447.21|446.51|436.31|435.61|0
1584079200000|2020-03-13 06:00:00|439.11|438.41|438.01|437.31|439.91|439.21|431.91|431.21|0
1584082800000|2020-03-13 07:00:00|438.21|437.51|446.41|445.91|449.31|448.81|432.31|431.81|2311
1584086400000|2020-03-13 08:00:00|446.31|445.81|436.51|436.21|454.21|453.91|431.81|431.51|12174
1584090000000|2020-03-13 09:00:00|436.71|436.41|445.21|444.91|446.71|446.41|435.11|434.81|7263
1584093600000|2020-03-13 10:00:00|445.31|445.01|447.69|447.39|449.09|448.79|443.21|442.91|6705
1584097200000|2020-03-13 11:00:00|447.79|447.49|457.09|456.79|460.39|460.09|447.69|447.39|9760
1584100800000|2020-03-13 12:00:00|457.19|456.89|461.29|460.99|467.29|466.99|455.49|455.19|6432
1584104400000|2020-03-13 13:00:00|461.39|461.09|444.69|444.39|461.99|461.69|444.19|443.89|9086
1584108000000|2020-03-13 14:00:00|444.89|444.59|436.06|435.76|450.46|450.16|434.86|434.56|12388
1584111600000|2020-03-13 15:00:00|436.16|435.86|431.58|431.28|439.66|439.36|425.28|424.98|13372
1584115200000|2020-03-13 16:00:00|431.48|431.18|435.98|435.48|441.18|440.68|428.48|428.18|9443
1584118800000|2020-03-13 17:00:00|436.08|435.58|442.78|442.28|443.18|442.68|435.18|434.68|1396
1584122400000|2020-03-13 18:00:00|442.88|442.38|442.18|441.68|442.88|442.38|435.68|435.18|671
1584126000000|2020-03-13 19:00:00|442.08|441.58|452.98|452.48|454.98|454.48|437.78|437.28|1251
1584129600000|2020-03-13 20:00:00|453.18|452.68|452.38|451.88|456.38|455.88|450.58|450.08|583
1584309600000|2020-03-15 22:00:00|438.98|438.28|429.58|428.88|441.78|441.08|429.58|428.88|0
1584313200000|2020-03-15 23:00:00|429.98|429.28|430.68|429.98|430.68|429.98|429.98|429.28|0
1584316800000|2020-03-16 00:00:00|430.98|430.28|422.58|421.88|432.08|431.38|416.58|415.88|0
1584320400000|2020-03-16 01:00:00|422.68|421.98|423.58|422.88|423.58|422.88|417.08|416.38|0
1584324000000|2020-03-16 02:00:00|423.68|422.98|418.28|417.58|423.68|422.98|417.58|416.88|0
1584327600000|2020-03-16 03:00:00|418.38|417.68|419.48|418.78|421.18|420.48|418.08|417.38|0
1584331200000|2020-03-16 04:00:00|419.58|418.88|417.28|416.58|420.68|419.98|417.18|416.48|0
1584334800000|2020-03-16 05:00:00|417.18|416.48|416.78|416.08|419.28|418.58|415.68|414.98|0
1584338400000|2020-03-16 06:00:00|416.68|415.98|413.38|412.68|419.08|418.38|412.08|411.38|0
1584342000000|2020-03-16 07:00:00|413.58|412.88|405.48|404.98|416.28|415.78|398.48|397.98|2037
1584345600000|2020-03-16 08:00:00|405.78|405.48|402.04|401.74|413.48|413.18|393.08|392.78|8595
1584349200000|2020-03-16 09:00:00|402.14|401.84|401.64|401.34|407.14|406.84|395.74|395.44|6680
1584352800000|2020-03-16 10:00:00|401.54|401.24|400.44|400.14|403.04|402.74|399.24|398.94|6601
1584356400000|2020-03-16 11:00:00|400.54|400.24|397.24|396.94|402.24|401.94|396.84|396.54|7144
1584360000000|2020-03-16 12:00:00|397.34|397.04|393.68|393.38|400.64|400.34|389.78|389.48|6513
1584363600000|2020-03-16 13:00:00|393.58|393.28|401.18|400.88|402.18|401.88|390.38|390.08|8731
1584367200000|2020-03-16 14:00:00|401.08|400.78|410.68|410.38|413.78|413.48|398.68|398.38|10945
1584370800000|2020-03-16 15:00:00|410.58|410.28|418.04|417.74|421.94|421.64|408.78|408.48|9672
1584374400000|2020-03-16 16:00:00|417.84|417.54|414.04|413.54|421.64|421.34|411.54|411.24|8014
1584378000000|2020-03-16 17:00:00|414.14|413.64|409.84|409.34|417.64|417.14|409.74|409.24|1002
1584381600000|2020-03-16 18:00:00|409.44|408.94|410.74|410.24|414.64|414.14|404.74|404.24|1440
1584385200000|2020-03-16 19:00:00|410.84|410.34|403.54|403.04|413.14|412.64|401.54|401.04|1201
1584388800000|2020-03-16 20:00:00|403.64|403.14|405.64|405.14|408.54|408.04|402.64|402.14|566
1584392400000|2020-03-16 21:00:00|405.34|404.64|405.34|404.64|405.74|405.04|403.64|402.94|0
1584396000000|2020-03-16 22:00:00|405.54|404.84|408.64|407.94|412.94|412.24|403.64|402.94|0
1584399600000|2020-03-16 23:00:00|408.74|408.04|412.24|411.54|414.04|413.34|408.64|407.94|0
1584403200000|2020-03-17 00:00:00|412.14|411.44|414.24|413.54|415.84|415.14|405.84|405.14|0
1584406800000|2020-03-17 01:00:00|414.14|413.44|420.24|419.54|428.14|427.44|414.04|413.34|0
1584410400000|2020-03-17 02:00:00|420.14|419.44|415.34|414.64|421.74|421.04|407.44|406.74|0
1584414000000|2020-03-17 03:00:00|415.24|414.54|418.44|417.74|419.24|418.54|412.84|412.14|0
1584417600000|2020-03-17 04:00:00|418.34|417.64|420.74|420.04|421.04|420.34|415.14|414.44|0
1584421200000|2020-03-17 05:00:00|420.84|420.14|420.14|419.44|424.44|423.74|416.14|415.44|0
1584424800000|2020-03-17 06:00:00|420.04|419.34|423.14|422.44|424.44|423.74|416.84|416.14|0
1584428400000|2020-03-17 07:00:00|424.44|423.94|432.64|432.14|434.04|433.54|423.84|423.34|1330
1584432000000|2020-03-17 08:00:00|432.54|432.24|412.33|412.03|432.94|432.64|410.23|409.93|10122
1584435600000|2020-03-17 09:00:00|412.43|412.13|406.73|406.43|417.63|417.33|401.63|401.33|5791
1584439200000|2020-03-17 10:00:00|406.83|406.53|417.93|417.63|417.93|417.63|406.13|405.83|6278
1584442800000|2020-03-17 11:00:00|417.83|417.53|407.93|407.63|417.83|417.53|407.53|407.23|4448
1584446400000|2020-03-17 12:00:00|408.03|407.73|411.06|410.76|411.53|411.23|407.33|407.03|5290
1584450000000|2020-03-17 13:00:00|411.16|410.86|406.56|406.26|416.16|415.86|405.36|405.06|5643
1584453600000|2020-03-17 14:00:00|406.46|406.16|420.56|420.26|420.96|420.66|404.56|404.26|8305
1584457200000|2020-03-17 15:00:00|420.46|420.16|426.16|425.86|428.96|428.66|419.06|418.76|10520
1584460800000|2020-03-17 16:00:00|426.26|425.96|422.87|422.37|430.66|430.36|420.87|420.37|6469
1584464400000|2020-03-17 17:00:00|422.97|422.47|422.57|422.07|424.47|423.97|417.57|417.07|1286
1584468000000|2020-03-17 18:00:00|422.67|422.17|423.07|422.57|427.37|426.87|420.07|419.57|827
1584471600000|2020-03-17 19:00:00|423.17|422.67|425.37|424.87|425.87|425.37|417.97|417.47|1010
1584475200000|2020-03-17 20:00:00|425.47|424.97|420.97|420.47|425.57|425.07|420.27|419.77|258
1584478800000|2020-03-17 21:00:00|420.87|420.17|420.47|419.77|421.77|421.07|419.27|418.57|0
1584482400000|2020-03-17 22:00:00|420.27|419.57|416.07|415.37|423.37|422.67|413.77|413.07|0
1584486000000|2020-03-17 23:00:00|415.97|415.27|407.97|407.27|417.27|416.57|405.47|404.77|0
1584489600000|2020-03-18 00:00:00|408.07|407.37|412.37|411.67|416.67|415.97|406.87|406.17|0
1584493200000|2020-03-18 01:00:00|412.17|411.47|414.57|413.87|415.77|415.07|410.17|409.47|0
1584496800000|2020-03-18 02:00:00|414.67|413.97|420.07|419.37|421.17|420.47|413.87|413.17|0
1584500400000|2020-03-18 03:00:00|420.17|419.47|413.17|412.47|420.57|419.87|412.67|411.97|0
1584504000000|2020-03-18 04:00:00|413.27|412.57|412.97|412.27|413.67|412.97|410.37|409.67|0
1584507600000|2020-03-18 05:00:00|413.07|412.37|402.97|402.27|413.07|412.37|402.57|401.87|0
1584511200000|2020-03-18 06:00:00|402.87|402.17|403.57|402.87|406.17|405.47|399.27|398.57|0
1584514800000|2020-03-18 07:00:00|403.37|402.67|409.37|408.87|409.37|408.87|402.27|401.77|867
1584518400000|2020-03-18 08:00:00|409.27|408.97|406.37|406.07|412.17|411.87|405.27|404.97|5493
1584522000000|2020-03-18 09:00:00|406.47|406.17|405.07|404.77|408.47|408.17|399.27|398.97|4920
1584525600000|2020-03-18 10:00:00|404.97|404.67|401.37|401.07|406.47|406.17|398.97|398.67|3314
1584529200000|2020-03-18 11:00:00|401.47|401.17|401.37|401.07|404.47|404.17|397.97|397.67|3497
1584532800000|2020-03-18 12:00:00|401.27|400.97|402.15|401.85|405.25|404.95|399.37|399.07|2743
1584536400000|2020-03-18 13:00:00|402.45|402.15|409.95|409.65|412.25|411.95|400.25|399.95|5792
1584540000000|2020-03-18 14:00:00|410.15|409.85|409.75|409.45|416.45|416.15|409.55|409.25|7627
1584543600000|2020-03-18 15:00:00|409.65|409.35|406.98|406.68|411.15|410.85|403.68|403.38|6711
1584547200000|2020-03-18 16:00:00|407.08|406.78|398.98|398.48|407.38|407.08|398.88|398.38|5768
1584550800000|2020-03-18 17:00:00|398.88|398.38|396.48|395.98|400.78|400.28|393.48|392.98|1468
1584554400000|2020-03-18 18:00:00|396.58|396.08|397.38|396.88|397.68|397.18|391.78|391.28|1012
1584558000000|2020-03-18 19:00:00|397.58|397.08|400.98|400.48|402.38|401.88|392.78|392.28|1168
1584561600000|2020-03-18 20:00:00|400.88|400.38|404.98|404.48|404.98|404.48|397.98|397.48|209
1584565200000|2020-03-18 21:00:00|405.38|404.68|404.18|403.48|405.38|404.68|403.28|402.58|0
1584568800000|2020-03-18 22:00:00|404.08|403.38|411.78|411.08|415.98|415.28|396.58|395.88|0
1584572400000|2020-03-18 23:00:00|411.68|410.98|412.58|411.88|415.78|415.08|406.08|405.38|0
1584576000000|2020-03-19 00:00:00|412.48|411.78|408.88|408.18|416.68|415.98|407.58|406.88|0
1584579600000|2020-03-19 01:00:00|408.78|408.08|403.88|403.18|410.88|410.18|403.58|402.88|0
1584583200000|2020-03-19 02:00:00|403.78|403.08|386.58|385.88|403.88|403.18|386.48|385.78|0
1584586800000|2020-03-19 03:00:00|386.48|385.78|381.38|380.68|391.08|390.38|381.08|380.38|0
1584590400000|2020-03-19 04:00:00|381.28|380.58|383.58|382.88|386.68|385.98|379.78|379.08|0
1584594000000|2020-03-19 05:00:00|383.68|382.98|391.48|390.78|393.88|393.18|383.58|382.88|0
1584597600000|2020-03-19 06:00:00|391.38|390.68|406.58|405.88|408.98|408.28|391.28|390.58|0
1584601200000|2020-03-19 07:00:00|406.18|405.48|405.28|404.78|408.28|407.78|400.68|400.18|1083
1584604800000|2020-03-19 08:00:00|405.08|404.88|412.45|412.15|416.58|416.28|403.98|403.68|5136
1584608400000|2020-03-19 09:00:00|412.85|412.55|408.75|408.45|415.35|415.05|406.65|406.35|3262
1584612000000|2020-03-19 10:00:00|408.65|408.35|404.05|403.75|408.85|408.55|400.95|400.65|3763
1584615600000|2020-03-19 11:00:00|403.95|403.65|400.45|400.15|406.25|405.95|398.55|398.25|3779
1584619200000|2020-03-19 12:00:00|400.55|400.25|406.24|405.94|407.34|407.04|400.45|400.15|2959
1584622800000|2020-03-19 13:00:00|406.34|406.04|407.99|407.69|408.29|407.99|400.89|400.59|1113
1584626400000|2020-03-19 14:00:00|407.79|407.49|414.09|413.79|418.49|418.19|406.49|406.19|1287
1584630000000|2020-03-19 15:00:00|413.99|413.69|421.49|421.19|425.59|425.29|412.99|412.69|1860
1584633600000|2020-03-19 16:00:00|421.39|421.09|426.39|425.89|427.39|426.89|420.59|420.09|1492
1584637200000|2020-03-19 17:00:00|426.49|425.99|425.09|424.59|427.59|427.09|422.59|422.09|422
1584640800000|2020-03-19 18:00:00|425.19|424.69|428.29|427.79|431.79|431.29|423.89|423.39|178
1584644400000|2020-03-19 19:00:00|428.19|427.69|421.99|421.49|428.19|427.69|421.99|421.49|284
1584648000000|2020-03-19 20:00:00|421.89|421.39|419.69|419.19|423.09|422.59|418.59|418.09|91
1584651600000|2020-03-19 21:00:00|419.79|419.09|419.19|418.49|420.19|419.49|418.49|417.79|0
1584655200000|2020-03-19 22:00:00|419.09|418.39|415.69|414.99|421.59|420.89|415.09|414.39|0
1584658800000|2020-03-19 23:00:00|415.79|415.09|419.69|418.99|420.19|419.49|414.69|413.99|0
1584662400000|2020-03-20 00:00:00|419.79|419.09|418.09|417.39|422.69|421.99|416.79|416.09|0
1584666000000|2020-03-20 01:00:00|418.19|417.49|422.19|421.49|427.59|426.89|417.49|416.79|0
1584669600000|2020-03-20 02:00:00|422.29|421.59|425.49|424.79|427.19|426.49|419.49|418.79|0
1584673200000|2020-03-20 03:00:00|425.39|424.69|424.99|424.29|425.69|424.99|423.39|422.69|0
1584676800000|2020-03-20 04:00:00|424.89|424.19|427.39|426.69|430.19|429.49|424.29|423.59|0
1584680400000|2020-03-20 05:00:00|427.49|426.79|425.69|424.99|427.49|426.79|424.39|423.69|0
1584684000000|2020-03-20 06:00:00|425.89|425.19|437.69|436.99|437.79|437.09|425.89|425.19|0
1584687600000|2020-03-20 07:00:00|437.19|436.49|442.69|442.19|442.99|442.49|436.09|435.59|878
1584691200000|2020-03-20 08:00:00|442.19|442.39|442.29|441.99|449.09|448.79|437.29|436.99|4068
1584694800000|2020-03-20 09:00:00|442.19|441.89|447.99|447.69|449.59|449.29|441.59|441.29|3783
1584698400000|2020-03-20 10:00:00|448.09|447.79|441.69|441.39|448.09|447.79|440.39|440.09|2719
1584702000000|2020-03-20 11:00:00|441.59|441.29|437.49|437.19|441.59|441.29|433.59|433.29|3056
1584705600000|2020-03-20 12:00:00|437.69|437.39|432.95|432.65|439.79|439.49|432.55|432.25|3128
1584709200000|2020-03-20 13:00:00|432.55|432.25|433.35|433.05|438.95|438.65|431.25|430.95|3970
1584712800000|2020-03-20 14:00:00|433.25|432.95|438.55|438.25|439.45|439.15|432.45|432.15|6770
1584716400000|2020-03-20 15:00:00|438.45|438.15|435.03|434.73|439.15|438.85|430.93|430.63|5807
1584720000000|2020-03-20 16:00:00|435.13|434.83|434.23|433.73|436.63|436.13|429.53|429.23|6203
1584723600000|2020-03-20 17:00:00|434.13|433.63|431.33|430.83|436.83|436.33|430.63|430.13|966
1584727200000|2020-03-20 18:00:00|431.23|430.73|423.13|422.63|432.83|432.33|421.33|420.83|849
1584730800000|2020-03-20 19:00:00|423.23|422.73|417.23|416.73|427.33|426.83|417.23|416.73|1052
1584734400000|2020-03-20 20:00:00|417.43|416.93|417.23|416.73|418.43|417.93|415.03|414.53|236
1584738000000|2020-03-20 21:00:00|410.83|410.33|410.83|410.33|410.83|410.33|410.83|410.33|0
1584914400000|2020-03-22 22:00:00|401.23|400.53|396.73|396.03|401.43|400.73|395.83|395.13|0
1584918000000|2020-03-22 23:00:00|396.83|396.13|401.03|400.33|408.73|408.03|396.83|396.13|0
1584921600000|2020-03-23 00:00:00|401.13|400.43|400.13|399.43|404.23|403.53|395.03|394.33|0
1584925200000|2020-03-23 01:00:00|400.23|399.53|402.83|402.13|403.03|402.33|399.23|398.53|0
1584928800000|2020-03-23 02:00:00|402.93|402.23|403.63|402.93|403.83|403.13|398.93|398.23|0
1584932400000|2020-03-23 03:00:00|403.53|402.83|403.33|402.63|407.23|406.53|403.23|402.53|0
1584936000000|2020-03-23 04:00:00|403.43|402.73|406.63|405.93|406.93|406.23|402.43|401.73|0
1584939600000|2020-03-23 05:00:00|406.73|406.03|408.13|407.43|408.33|407.63|402.33|401.63|0
1584943200000|2020-03-23 06:00:00|408.03|407.33|409.73|409.03|412.03|411.33|406.13|405.43|0
1584946800000|2020-03-23 07:00:00|410.73|410.23|411.83|411.33|413.63|413.13|408.23|407.73|1250
1584950400000|2020-03-23 08:00:00|411.73|411.43|411.51|411.21|415.13|414.83|409.73|409.43|5548
1584954000000|2020-03-23 09:00:00|411.61|411.31|416.31|416.01|418.41|418.11|411.61|411.31|4506
1584957600000|2020-03-23 10:00:00|416.41|416.11|418.91|418.61|419.31|419.01|414.01|413.71|3655
1584961200000|2020-03-23 11:00:00|419.01|418.71|416.01|415.71|419.01|418.71|414.91|414.61|3568
1584964800000|2020-03-23 12:00:00|416.11|415.81|431.36|431.06|437.61|437.31|416.11|415.81|7248
1584968400000|2020-03-23 13:00:00|431.06|430.76|428.36|428.06|433.36|433.06|421.36|421.06|5607
1584972000000|2020-03-23 14:00:00|428.26|427.96|423.86|423.56|429.76|429.46|423.56|423.26|5196
1584975600000|2020-03-23 15:00:00|423.96|423.66|422.09|421.79|426.09|425.79|418.69|418.39|5240
1584979200000|2020-03-23 16:00:00|422.19|421.89|428.88|428.38|430.08|429.58|419.88|419.38|4912
1584982800000|2020-03-23 17:00:00|428.78|428.28|429.08|428.58|431.98|431.48|425.98|425.48|885
1584986400000|2020-03-23 18:00:00|429.18|428.68|425.48|424.98|430.18|429.68|425.08|424.58|602
1584990000000|2020-03-23 19:00:00|425.58|425.08|423.18|422.68|426.68|426.18|421.48|420.98|983
1584993600000|2020-03-23 20:00:00|423.38|422.88|426.58|426.08|426.58|426.08|421.78|421.28|276
1584997200000|2020-03-23 21:00:00|426.78|425.98|428.98|428.28|429.88|429.18|426.58|425.88|0
1585000800000|2020-03-23 22:00:00|429.48|428.78|435.68|434.98|437.88|437.18|429.48|428.78|0
1585004400000|2020-03-23 23:00:00|435.58|434.88|434.18|433.48|441.18|440.48|434.18|433.48|0
1585008000000|2020-03-24 00:00:00|434.28|433.58|434.18|433.48|435.48|434.78|431.68|430.98|0
1585011600000|2020-03-24 01:00:00|434.28|433.58|440.58|439.88|440.78|440.08|433.48|432.78|0
1585015200000|2020-03-24 02:00:00|440.48|439.78|441.18|440.48|442.38|441.68|438.78|438.08|0
1585018800000|2020-03-24 03:00:00|441.28|440.58|435.68|434.98|441.28|440.58|434.18|433.48|0
1585022400000|2020-03-24 04:00:00|435.58|434.88|438.28|437.58|438.78|438.08|433.58|432.88|0
1585026000000|2020-03-24 05:00:00|438.38|437.68|440.38|439.68|440.98|440.28|436.08|435.38|0
1585029600000|2020-03-24 06:00:00|440.48|439.78|443.68|442.98|446.88|446.18|439.88|439.18|0
1585033200000|2020-03-24 07:00:00|443.58|442.88|443.98|443.48|444.78|444.28|440.48|439.98|861
1585036800000|2020-03-24 08:00:00|443.88|443.58|444.38|444.08|446.68|446.38|438.98|438.68|7426
1585040400000|2020-03-24 09:00:00|444.28|443.98|449.28|448.98|449.48|449.18|442.08|441.78|4853
1585044000000|2020-03-24 10:00:00|449.18|448.88|446.68|446.38|449.18|448.88|445.28|444.98|2718
1585047600000|2020-03-24 11:00:00|446.78|446.48|445.11|444.81|447.38|447.08|443.01|442.71|3147
1585051200000|2020-03-24 12:00:00|445.01|444.71|445.91|445.61|446.61|446.31|441.91|441.61|3393
1585054800000|2020-03-24 13:00:00|446.01|445.71|448.41|448.11|451.21|450.91|445.11|444.81|5057
1585058400000|2020-03-24 14:00:00|448.51|448.21|453.88|453.58|454.28|453.98|447.11|446.81|5474
1585062000000|2020-03-24 15:00:00|453.78|453.48|458.25|457.95|458.25|457.95|453.18|452.88|4690
1585065600000|2020-03-24 16:00:00|458.15|457.85|458.15|457.65|463.45|462.95|455.35|455.05|8306
1585069200000|2020-03-24 17:00:00|458.25|457.75|455.55|455.05|459.45|458.95|455.05|454.55|1393
1585072800000|2020-03-24 18:00:00|455.45|454.95|456.75|456.25|456.75|456.25|453.15|452.65|714
1585076400000|2020-03-24 19:00:00|456.65|456.15|460.55|460.05|460.55|460.05|456.25|455.75|804
1585080000000|2020-03-24 20:00:00|460.35|459.85|461.95|461.45|462.35|461.85|458.45|457.95|208
1585083600000|2020-03-24 21:00:00|462.15|461.25|461.45|460.75|462.25|461.55|459.75|459.05|0
1585087200000|2020-03-24 22:00:00|461.35|460.65|465.45|464.75|468.35|467.65|458.75|458.05|0
1585090800000|2020-03-24 23:00:00|465.35|464.65|457.65|456.95|465.45|464.75|455.65|454.95|0
1585094400000|2020-03-25 00:00:00|457.55|456.85|455.45|454.75|461.65|460.95|454.95|454.25|0
1585098000000|2020-03-25 01:00:00|455.55|454.85|458.45|457.75|460.75|460.05|455.25|454.55|0
1585101600000|2020-03-25 02:00:00|458.55|457.85|459.15|458.45|459.75|459.05|455.75|455.05|0
1585105200000|2020-03-25 03:00:00|459.25|458.55|458.55|457.85|461.05|460.35|456.75|456.05|0
1585108800000|2020-03-25 04:00:00|458.45|457.75|461.95|461.25|463.65|462.95|453.95|453.25|0
1585112400000|2020-03-25 05:00:00|462.05|461.35|466.15|465.45|466.25|465.55|455.55|454.85|0
1585116000000|2020-03-25 06:00:00|466.05|465.35|465.95|465.25|468.65|467.95|461.15|460.45|0
1585119600000|2020-03-25 07:00:00|465.85|465.45|474.55|474.05|474.55|474.05|464.35|463.85|1329
1585123200000|2020-03-25 08:00:00|474.45|474.15|481.02|480.72|482.12|481.82|469.75|469.45|8548
1585126800000|2020-03-25 09:00:00|481.12|480.82|472.82|472.52|482.32|482.02|470.92|470.62|5610
1585130400000|2020-03-25 10:00:00|472.72|472.42|454.52|454.22|473.42|473.12|454.02|453.72|6224
1585134000000|2020-03-25 11:00:00|454.62|454.32|463.12|462.82|465.52|465.22|454.32|454.02|6013
1585137600000|2020-03-25 12:00:00|463.22|462.92|461.82|461.52|465.52|465.22|458.32|458.02|4058
1585141200000|2020-03-25 13:00:00|461.92|461.62|460.5|460.2|468.5|468.2|460.4|460.1|5066
1585144800000|2020-03-25 14:00:00|460.3|460|463.9|463.6|464.8|464.5|456.6|456.3|5876
1585148400000|2020-03-25 15:00:00|463.8|463.5|465.15|464.85|466.2|465.9|462.25|461.95|4977
1585152000000|2020-03-25 16:00:00|465.25|464.95|473.83|473.33|475.73|475.23|464.95|464.65|6268
1585155600000|2020-03-25 17:00:00|473.93|473.43|476.83|476.33|480.63|480.13|473.43|472.93|2305
1585159200000|2020-03-25 18:00:00|476.93|476.43|479.33|478.83|479.83|479.33|473.93|473.43|1085
1585162800000|2020-03-25 19:00:00|479.23|478.73|471.33|470.83|480.13|479.63|469.63|469.13|1264
1585166400000|2020-03-25 20:00:00|471.63|471.13|472.83|472.33|472.83|472.33|469.93|469.43|263
1585170000000|2020-03-25 21:00:00|472.93|472.23|473.13|472.43|473.33|472.63|472.23|471.53|0
1585173600000|2020-03-25 22:00:00|473.23|472.53|474.23|473.53|476.83|476.13|472.03|471.33|0
1585177200000|2020-03-25 23:00:00|474.13|473.43|473.33|472.63|474.23|473.53|470.63|469.93|0
1585180800000|2020-03-26 00:00:00|473.23|472.53|473.03|472.33|478.43|477.73|471.73|471.03|0
1585184400000|2020-03-26 01:00:00|472.93|472.23|466.53|465.83|473.03|472.33|465.73|465.03|0
1585188000000|2020-03-26 02:00:00|466.63|465.93|467.23|466.53|468.23|467.53|463.43|462.73|0
1585191600000|2020-03-26 03:00:00|467.33|466.63|468.33|467.63|470.03|469.33|464.43|463.73|0
1585195200000|2020-03-26 04:00:00|468.43|467.73|468.43|467.73|468.93|468.23|465.33|464.63|0
1585198800000|2020-03-26 05:00:00|468.53|467.83|466.73|466.03|469.33|468.63|464.13|463.43|0
1585202400000|2020-03-26 06:00:00|466.83|466.13|464.53|463.83|467.83|467.13|463.43|462.73|0
1585206000000|2020-03-26 07:00:00|464.43|463.73|463.03|462.53|464.53|464.03|461.03|460.53|814
1585209600000|2020-03-26 08:00:00|463.13|462.63|467.08|466.78|467.83|467.53|462.53|462.23|6469
1585213200000|2020-03-26 09:00:00|467.18|466.88|466.28|465.98|468.78|468.48|463.38|463.08|3793
1585216800000|2020-03-26 10:00:00|466.38|466.08|466.68|466.38|468.88|468.58|464.58|464.28|3903
1585220400000|2020-03-26 11:00:00|466.58|466.28|462.38|462.08|466.78|466.48|461.58|461.28|3949
1585224000000|2020-03-26 12:00:00|462.78|462.48|463.68|463.38|464.68|464.38|458.48|458.18|5473
1585227600000|2020-03-26 13:00:00|463.58|463.28|473.78|473.48|474.58|474.28|462.18|461.88|6961
1585231200000|2020-03-26 14:00:00|473.88|473.58|471.88|471.58|476.68|476.38|470.78|470.48|7205
1585234800000|2020-03-26 15:00:00|471.98|471.68|477.3|477|478.9|478.6|470.28|469.98|6703
1585238400000|2020-03-26 16:00:00|477.4|477.1|482.8|482.3|483.8|483.3|475.6|475.3|7358
1585242000000|2020-03-26 17:00:00|482.7|482.2|475.9|475.4|483.5|483|475.3|474.8|2159
1585245600000|2020-03-26 18:00:00|476|475.5|480.5|480|480.9|480.4|474.5|474|795
1585249200000|2020-03-26 19:00:00|480.4|479.9|482.4|481.9|483.2|482.7|477|476.5|634
1585252800000|2020-03-26 20:00:00|482.3|481.8|484.7|484.2|484.7|484.2|481.9|481.4|288
1585256400000|2020-03-26 21:00:00|480.7|480.2|485.2|484.5|485.3|484.6|480.7|480.2|0
1585260000000|2020-03-26 22:00:00|485.5|484.8|481.7|481|486|485.3|481.6|480.9|0
1585263600000|2020-03-26 23:00:00|481.6|480.9|486.3|485.6|486.8|486.1|481|480.3|0
1585267200000|2020-03-27 00:00:00|486.2|485.5|478.7|478|486.8|486.1|478.1|477.4|0
1585270800000|2020-03-27 01:00:00|478.6|477.9|477.4|476.7|479.3|478.6|474.8|474.1|0
1585274400000|2020-03-27 02:00:00|477.3|476.6|473.8|473.1|477.3|476.6|472.9|472.2|0
1585278000000|2020-03-27 03:00:00|473.9|473.2|478.4|477.7|479|478.3|473.2|472.5|0
1585281600000|2020-03-27 04:00:00|478.5|477.8|475.5|474.8|478.7|478|473.8|473.1|0
1585285200000|2020-03-27 05:00:00|475.4|474.7|478.9|478.2|478.9|478.2|472.8|472.1|0
1585288800000|2020-03-27 06:00:00|478.8|478.1|478.4|477.7|482.4|481.7|477|476.3|0
1585292400000|2020-03-27 07:00:00|479.7|479.2|473.2|472.7|479.7|479.2|472.9|472.4|1243
1585296000000|2020-03-27 08:00:00|473.1|472.8|471.89|471.59|474.7|474.4|470.5|470.2|5060
1585299600000|2020-03-27 09:00:00|472.09|471.79|470.79|470.49|473.29|472.99|469.59|469.29|3398
1585303200000|2020-03-27 10:00:00|470.89|470.59|468.29|467.99|471.89|471.59|467.99|467.69|3245
1585306800000|2020-03-27 11:00:00|468.49|468.19|466.59|466.29|471.49|471.19|465.79|465.49|3523
1585310400000|2020-03-27 12:00:00|466.49|466.19|465.04|464.74|468.49|468.19|464.29|463.99|3369
1585314000000|2020-03-27 13:00:00|464.94|464.64|465.54|465.24|468.84|468.54|464.04|463.74|6011
1585317600000|2020-03-27 14:00:00|465.44|465.14|459.24|458.94|466.04|465.74|458.14|457.84|6506
1585321200000|2020-03-27 15:00:00|459.34|459.04|463.96|463.66|466.66|466.36|459.24|458.94|7847
1585324800000|2020-03-27 16:00:00|463.76|463.46|465.06|464.56|467.46|466.96|462.06|461.76|5029
1585328400000|2020-03-27 17:00:00|464.96|464.46|466.16|465.66|468.06|467.56|463.26|462.76|1751
1585332000000|2020-03-27 18:00:00|466.36|465.86|468.06|467.56|468.26|467.76|464.66|464.16|605
1585335600000|2020-03-27 19:00:00|467.96|467.46|462.96|462.46|470.66|470.16|461.76|461.26|1127
1585339200000|2020-03-27 20:00:00|463.26|462.76|462.26|461.76|463.26|462.76|461.36|460.86|216
1585342800000|2020-03-27 21:00:00|464.46|463.96|464.46|463.96|464.46|463.96|464.46|463.96|0
1585519200000|2020-03-29 22:00:00|453.96|453.26|454.16|453.46|458.96|458.26|453.06|452.36|0
1585522800000|2020-03-29 23:00:00|454.26|453.56|456.76|456.06|458.46|457.76|453.26|452.56|0
1585526400000|2020-03-30 00:00:00|456.86|456.16|459.16|458.46|460.36|459.66|456.76|456.06|0
1585530000000|2020-03-30 01:00:00|459.26|458.56|460.46|459.76|461.46|460.76|457.16|456.46|0
1585533600000|2020-03-30 02:00:00|460.36|459.66|460.66|459.96|463.16|462.46|459.66|458.96|0
1585537200000|2020-03-30 03:00:00|460.56|459.86|463.86|463.16|464.66|463.96|459.56|458.86|0
1585540800000|2020-03-30 04:00:00|464.06|463.36|466.46|465.76|467.36|466.66|463.36|462.66|0
1585544400000|2020-03-30 05:00:00|466.56|465.86|473.06|472.36|474.46|473.76|465.26|464.56|0
1585548000000|2020-03-30 06:00:00|472.96|472.26|465.56|465.06|472.96|472.46|463.76|463.26|875
1585551600000|2020-03-30 07:00:00|465.36|465.16|456.08|455.78|466.96|466.66|455.36|455.06|4211
1585555200000|2020-03-30 08:00:00|456.18|455.88|462.89|462.59|465.19|464.89|456.08|455.78|2962
1585558800000|2020-03-30 09:00:00|462.79|462.49|464.29|463.99|466.89|466.59|461.29|460.99|2211
1585562400000|2020-03-30 10:00:00|464.49|464.19|465.99|465.69|466.99|466.69|464.29|463.99|1700
1585566000000|2020-03-30 11:00:00|465.89|465.59|465.78|465.48|467.39|467.09|462.78|462.48|1918
1585569600000|2020-03-30 12:00:00|465.88|465.58|470.18|469.88|470.28|469.98|464.98|464.68|2030
1585573200000|2020-03-30 13:00:00|470.08|469.78|468.48|468.18|471.58|471.28|467.18|466.88|2700
1585576800000|2020-03-30 14:00:00|468.58|468.28|471.36|471.06|472.46|472.16|467.58|467.28|2479
1585580400000|2020-03-30 15:00:00|471.26|470.96|475.76|475.26|476.46|475.96|471.06|470.76|3520
1585584000000|2020-03-30 16:00:00|475.86|475.36|476.36|475.86|476.86|476.36|474.26|473.76|620
1585587600000|2020-03-30 17:00:00|476.26|475.76|473.26|472.76|476.26|475.76|473.06|472.56|460
1585591200000|2020-03-30 18:00:00|473.16|472.66|474.36|473.86|475.36|474.86|471.36|470.86|473
1585594800000|2020-03-30 19:00:00|474.46|473.96|477.36|476.86|477.66|477.16|472.96|472.46|673
1585598400000|2020-03-30 20:00:00|477.56|476.56|477.06|476.36|478.16|477.46|475.86|475.16|0
1585602000000|2020-03-30 21:00:00|476.96|476.26|477.06|476.36|477.36|476.66|476.96|476.26|0
1585605600000|2020-03-30 22:00:00|477.16|476.46|477.46|476.76|478.66|477.96|476.56|475.86|0
1585609200000|2020-03-30 23:00:00|477.36|476.66|477.36|476.66|478.06|477.36|476.46|475.76|0
1585612800000|2020-03-31 00:00:00|477.46|476.76|478.66|477.96|481.66|480.96|477.46|476.76|0
1585616400000|2020-03-31 01:00:00|478.76|478.06|479.56|478.86|481.46|480.76|477.86|477.16|0
1585620000000|2020-03-31 02:00:00|479.66|478.96|479.86|479.16|480.86|480.16|478.96|478.26|0
1585623600000|2020-03-31 03:00:00|479.96|479.26|478.06|477.36|480.06|479.36|476.96|476.26|0
1585627200000|2020-03-31 04:00:00|477.96|477.26|474.56|473.86|477.96|477.26|472.36|471.66|0
1585630800000|2020-03-31 05:00:00|474.46|473.76|475.76|475.06|477.56|476.86|472.06|471.36|0
1585634400000|2020-03-31 06:00:00|475.66|474.96|482.66|482.16|482.76|482.26|474.86|474.36|1047
1585638000000|2020-03-31 07:00:00|482.26|481.96|484.35|484.05|485.76|485.46|480.56|480.26|4828
1585641600000|2020-03-31 08:00:00|484.45|484.15|484.85|484.55|485.55|485.25|483.25|482.95|1522
1585645200000|2020-03-31 09:00:00|484.95|484.65|485.45|485.15|486.25|485.95|483.75|483.45|1560
1585648800000|2020-03-31 10:00:00|485.55|485.25|480.65|480.35|485.55|485.25|478.95|478.65|3224
1585652400000|2020-03-31 11:00:00|480.55|480.25|479.92|479.62|481.95|481.65|479.12|478.82|1935
1585656000000|2020-03-31 12:00:00|479.82|479.52|480.02|479.72|480.22|479.92|475.12|474.82|2672
1585659600000|2020-03-31 13:00:00|479.92|479.62|478.32|478.02|481.72|481.42|477.32|477.02|2513
1585663200000|2020-03-31 14:00:00|478.22|477.92|478.84|478.54|482.34|482.04|478.22|477.92|3236
1585666800000|2020-03-31 15:00:00|478.74|478.44|481.34|480.84|483.84|483.34|477.44|477.14|5222
1585670400000|2020-03-31 16:00:00|481.24|480.74|476.44|475.94|481.44|480.94|476.14|475.64|678
1585674000000|2020-03-31 17:00:00|476.34|475.84|475.44|474.94|477.34|476.84|473.04|472.54|1011
1585677600000|2020-03-31 18:00:00|475.54|475.04|475.24|474.74|476.14|475.64|473.84|473.34|275
1585681200000|2020-03-31 19:00:00|475.34|474.84|476.84|476.34|477.54|477.04|471.84|471.34|863
1585684800000|2020-03-31 20:00:00|476.94|476.24|476.04|475.34|477.54|476.84|474.74|474.04|0
1585688400000|2020-03-31 21:00:00|476.14|475.44|476.04|475.34|476.34|475.64|475.94|475.24|0
1585692000000|2020-03-31 22:00:00|475.94|475.24|473.04|472.34|475.94|475.24|471.54|470.84|0
1585695600000|2020-03-31 23:00:00|473.14|472.44|471.84|471.14|473.64|472.94|471.64|470.94|0
1585699200000|2020-04-01 00:00:00|471.74|471.04|473.14|472.44|473.84|473.14|470.44|469.74|0
1585702800000|2020-04-01 01:00:00|473.04|472.34|473.04|472.34|473.34|472.64|469.74|469.04|0
1585706400000|2020-04-01 02:00:00|472.94|472.24|473.54|472.84|474.04|473.34|472.44|471.74|0
1585710000000|2020-04-01 03:00:00|473.44|472.74|470.54|469.84|473.74|473.04|470.34|469.64|0
1585713600000|2020-04-01 04:00:00|470.44|469.74|470.84|470.14|471.14|470.44|469.74|469.04|0
1585717200000|2020-04-01 05:00:00|470.74|470.04|468.24|467.54|471.34|470.64|465.04|464.34|0
1585720800000|2020-04-01 06:00:00|468.14|467.44|467.14|466.64|469.14|468.64|463.74|463.24|712
1585724400000|2020-04-01 07:00:00|467.34|466.84|469.23|468.93|471.14|470.84|465.14|464.84|4497
1585728000000|2020-04-01 08:00:00|469.33|469.03|468.93|468.63|471.53|471.23|467.23|466.93|2509
1585731600000|2020-04-01 09:00:00|469.03|468.73|470.73|470.43|471.53|471.23|468.03|467.73|1924
1585735200000|2020-04-01 10:00:00|470.83|470.53|467.93|467.63|472.23|471.93|467.13|466.83|2122
1585738800000|2020-04-01 11:00:00|468.13|467.83|467.56|467.26|469.13|468.83|465.13|464.83|3282
1585742400000|2020-04-01 12:00:00|467.46|467.16|468.36|468.06|469.26|468.96|465.96|465.66|1515
1585746000000|2020-04-01 13:00:00|468.46|468.16|471.56|471.26|472.66|472.36|467.76|467.46|3118
1585749600000|2020-04-01 14:00:00|471.66|471.36|473.37|473.07|475.37|475.07|469.66|469.36|3170
1585753200000|2020-04-01 15:00:00|473.27|472.97|469.37|468.87|475.87|475.57|468.87|468.37|4050
1585756800000|2020-04-01 16:00:00|469.27|468.77|466.07|465.57|469.47|468.97|465.27|464.77|1310
1585760400000|2020-04-01 17:00:00|465.97|465.47|469.07|468.57|469.17|468.67|465.67|465.17|657
1585764000000|2020-04-01 18:00:00|469.17|468.67|466.27|465.77|469.77|469.27|466.17|465.67|403
1585767600000|2020-04-01 19:00:00|466.37|465.87|462.97|462.47|467.07|466.57|461.27|460.77|1184
1585771200000|2020-04-01 20:00:00|461.47|460.97|462.57|461.87|462.87|462.17|460.87|460.17|0
1585774800000|2020-04-01 21:00:00|462.47|461.77|462.57|461.87|462.57|461.87|462.17|461.47|0
1585778400000|2020-04-01 22:00:00|462.67|461.97|463.27|462.57|465.67|464.97|462.67|461.97|0
1585782000000|2020-04-01 23:00:00|463.17|462.47|465.17|464.47|465.17|464.47|462.57|461.87|0
1585785600000|2020-04-02 00:00:00|465.07|464.37|465.57|464.87|466.77|466.07|464.67|463.97|0
1585789200000|2020-04-02 01:00:00|465.67|464.97|465.07|464.37|466.77|466.07|463.17|462.47|0
1585792800000|2020-04-02 02:00:00|465.17|464.47|469.27|468.57|469.47|468.77|465.17|464.47|0
1585796400000|2020-04-02 03:00:00|469.37|468.67|470.47|469.77|471.37|470.67|469.17|468.47|0
1585800000000|2020-04-02 04:00:00|470.57|469.87|469.97|469.27|471.57|470.87|469.47|468.77|0
1585803600000|2020-04-02 05:00:00|470.07|469.37|470.07|469.37|472.17|471.47|467.77|467.07|0
1585807200000|2020-04-02 06:00:00|470.17|469.47|473.87|473.37|473.87|473.37|469.57|469.07|904
1585810800000|2020-04-02 07:00:00|473.77|473.47|476.27|475.97|477.07|476.77|471.97|471.67|4431
1585814400000|2020-04-02 08:00:00|476.17|475.87|475.97|475.67|477.37|477.07|475.37|475.07|1615
1585818000000|2020-04-02 09:00:00|476.07|475.77|476.07|475.77|477.27|476.97|475.07|474.77|1605
1585821600000|2020-04-02 10:00:00|475.97|475.67|478.37|478.07|478.77|478.47|475.17|474.87|1380
1585825200000|2020-04-02 11:00:00|478.27|477.97|477.3|477|478.27|477.97|476.37|476.07|1087
1585828800000|2020-04-02 12:00:00|477.2|476.9|473.3|473|477.9|477.6|472.8|472.5|2581
1585832400000|2020-04-02 13:00:00|473.4|473.1|472.3|472|474.7|474.4|467.6|467.3|4253
1585836000000|2020-04-02 14:00:00|472.4|472.1|481.35|481.05|483.05|482.75|471.2|470.9|4772
1585839600000|2020-04-02 15:00:00|481.45|481.15|479.95|479.45|481.75|481.45|476.55|476.25|2999
1585843200000|2020-04-02 16:00:00|480.05|479.55|480.15|479.65|481.35|480.85|478.85|478.35|576
1585846800000|2020-04-02 17:00:00|480.25|479.75|475.65|475.15|481.15|480.65|475.05|474.55|628
1585850400000|2020-04-02 18:00:00|475.75|475.25|476.65|476.15|476.85|476.35|472.65|472.15|676
1585854000000|2020-04-02 19:00:00|476.75|476.25|479.05|478.55|479.75|479.25|475.15|474.65|699
1585857600000|2020-04-02 20:00:00|479.15|478.45|479.15|478.45|480.65|479.95|478.65|477.95|0
1585861200000|2020-04-02 21:00:00|479.25|478.55|479.25|478.55|479.25|478.55|478.75|478.05|0
1585864800000|2020-04-02 22:00:00|479.15|478.45|479.55|478.85|480.55|479.85|477.75|477.05|0
1585868400000|2020-04-02 23:00:00|479.45|478.75|476.95|476.25|479.95|479.25|476.35|475.65|0
1585872000000|2020-04-03 00:00:00|476.85|476.15|476.35|475.65|478.15|477.45|475.65|474.95|0
1585875600000|2020-04-03 01:00:00|476.25|475.55|478.05|477.35|478.45|477.75|474.95|474.25|0
1585879200000|2020-04-03 02:00:00|478.15|477.45|475.85|475.15|478.25|477.55|475.35|474.65|0
1585882800000|2020-04-03 03:00:00|476.05|475.35|474.75|474.05|476.25|475.55|474.05|473.35|0
1585886400000|2020-04-03 04:00:00|474.85|474.15|473.55|472.85|474.95|474.25|472.45|471.75|0
1585890000000|2020-04-03 05:00:00|473.45|472.75|475.75|475.05|476.45|475.75|471.85|471.15|0
1585893600000|2020-04-03 06:00:00|475.55|475.15|476.75|476.25|477.25|476.75|474.15|473.65|670
1585897200000|2020-04-03 07:00:00|476.65|476.35|475.33|475.03|477.55|477.25|472.55|472.25|3112
1585900800000|2020-04-03 08:00:00|475.23|474.93|473.43|473.13|476.83|476.53|472.63|472.33|1497
1585904400000|2020-04-03 09:00:00|473.53|473.23|472.43|472.13|474.33|474.03|471.03|470.73|2200
1585908000000|2020-04-03 10:00:00|472.33|472.03|472.63|472.33|473.63|473.33|471.53|471.23|1471
1585911600000|2020-04-03 11:00:00|472.53|472.23|475.75|475.45|476.45|476.15|471.83|471.53|1850
1585915200000|2020-04-03 12:00:00|475.85|475.55|473.85|473.55|476.15|475.85|471.95|471.65|2281
1585918800000|2020-04-03 13:00:00|473.95|473.65|473.55|473.25|475.65|475.35|472.35|472.05|2462
1585922400000|2020-04-03 14:00:00|473.45|473.15|472.2|471.9|474.85|474.55|470.5|470.2|2137
1585926000000|2020-04-03 15:00:00|472.3|472|470.2|469.7|473|472.7|469.5|469|3495
1585929600000|2020-04-03 16:00:00|470.1|469.6|469.1|468.6|470.5|470|468.3|467.8|728
1585933200000|2020-04-03 17:00:00|469|468.5|467.5|467|470.3|469.8|467.1|466.6|439
1585936800000|2020-04-03 18:00:00|467.4|466.9|469.1|468.6|469.2|468.7|466.4|465.9|271
1585940400000|2020-04-03 19:00:00|469.2|468.7|469.6|469.1|470.8|470.3|466.8|466.3|642
1585944000000|2020-04-03 20:00:00|469.4|468.7|470.4|469.7|471.5|470.8|469.4|468.7|0
1586124000000|2020-04-05 22:00:00|476.2|475.5|475.3|474.6|476.8|476.1|474.2|473.5|0
1586127600000|2020-04-05 23:00:00|475.4|474.7|476|475.3|476.8|476.1|474.7|474|0
1586131200000|2020-04-06 00:00:00|476.1|475.4|482.4|481.7|484.6|483.9|475.8|475.1|0
1586134800000|2020-04-06 01:00:00|482.3|481.6|480.6|479.9|484|483.3|478.6|477.9|0
1586138400000|2020-04-06 02:00:00|480.7|480|481.8|481.1|482.6|481.9|479.6|478.9|0
1586142000000|2020-04-06 03:00:00|481.9|481.2|482.9|482.2|483.3|482.6|480.5|479.8|0
1586145600000|2020-04-06 04:00:00|483|482.3|485.3|484.6|485.5|484.8|482.1|481.4|0
1586149200000|2020-04-06 05:00:00|485.4|484.7|487.9|487.2|488.5|487.8|483|482.3|0
1586152800000|2020-04-06 06:00:00|487.7|487|486.3|485.8|489.1|488.6|486.3|485.8|1572
1586156400000|2020-04-06 07:00:00|486.2|486|487.1|486.8|489.8|489.5|484.6|484.3|5515
1586160000000|2020-04-06 08:00:00|487|486.7|485.2|484.9|487.3|487|482.6|482.3|2369
1586163600000|2020-04-06 09:00:00|485.3|485|485|484.7|485.9|485.6|483.3|483|1434
1586167200000|2020-04-06 10:00:00|485.1|484.8|485.5|485.2|485.8|485.5|483.6|483.3|1154
1586170800000|2020-04-06 11:00:00|485.4|485.1|485.18|484.88|485.98|485.68|484.2|483.9|1413
1586174400000|2020-04-06 12:00:00|485.08|484.78|486.88|486.58|487.18|486.88|483.98|483.68|1375
1586178000000|2020-04-06 13:00:00|486.98|486.68|491.08|490.78|491.08|490.78|486.08|485.78|3217
1586181600000|2020-04-06 14:00:00|491.18|490.88|489.43|489.13|491.98|491.68|487.93|487.63|3284
1586185200000|2020-04-06 15:00:00|489.53|489.23|491.03|490.53|491.83|491.33|488.93|488.63|3195
1586188800000|2020-04-06 16:00:00|491.13|490.63|491.33|490.83|492.63|492.13|490.83|490.33|560
1586192400000|2020-04-06 17:00:00|491.23|490.73|492.33|491.83|492.73|492.23|490.53|490.03|317
1586196000000|2020-04-06 18:00:00|492.23|491.73|491.43|490.93|492.33|491.83|490.83|490.33|327
1586199600000|2020-04-06 19:00:00|491.53|491.03|494.83|494.33|497.53|497.03|491.03|490.53|744
1586203200000|2020-04-06 20:00:00|495.63|494.93|495.13|494.43|495.63|494.93|493.73|493.03|2
1586206800000|2020-04-06 21:00:00|495.03|494.33|495.03|494.33|495.33|494.63|494.93|494.23|0
1586210400000|2020-04-06 22:00:00|494.93|494.23|493.43|492.73|495.23|494.53|492.83|492.13|0
1586214000000|2020-04-06 23:00:00|493.53|492.83|497.53|496.83|497.73|497.03|493.23|492.53|0
1586217600000|2020-04-07 00:00:00|497.63|496.93|495.63|494.93|498.63|497.93|495.23|494.53|0
1586221200000|2020-04-07 01:00:00|495.73|495.03|493.23|492.53|496.63|495.93|492.93|492.23|0
1586224800000|2020-04-07 02:00:00|493.13|492.43|493.93|493.23|493.93|493.23|491.73|491.03|0
1586228400000|2020-04-07 03:00:00|494.03|493.33|491.03|490.33|494.43|493.73|490.23|489.53|0
1586232000000|2020-04-07 04:00:00|491.13|490.43|493.83|493.13|493.83|493.13|490.13|489.43|0
1586235600000|2020-04-07 05:00:00|493.73|493.03|497.83|497.13|497.93|497.23|492.53|491.83|0
1586239200000|2020-04-07 06:00:00|497.73|497.03|502.73|502.23|502.83|502.33|495.23|494.73|1133
1586242800000|2020-04-07 07:00:00|502.53|502.43|505.78|505.58|508.78|508.58|501.38|501.18|5982
1586246400000|2020-04-07 08:00:00|505.68|505.48|503.28|503.08|506.68|506.48|502.98|502.78|1795
1586250000000|2020-04-07 09:00:00|503.38|503.18|503.58|503.38|505.08|504.88|502.58|502.38|1645
1586253600000|2020-04-07 10:00:00|503.48|503.28|505.08|504.88|506.38|506.18|503.18|502.98|1317
1586257200000|2020-04-07 11:00:00|505.18|504.98|502.35|502.15|505.38|505.18|502.25|502.05|1119
1586260800000|2020-04-07 12:00:00|502.45|502.25|505.25|505.05|505.55|505.35|501.95|501.75|1926
1586264400000|2020-04-07 13:00:00|505.35|505.15|504.45|504.25|506.25|506.05|503.15|502.95|3268
1586268000000|2020-04-07 14:00:00|504.55|504.35|496.05|495.85|504.95|504.75|494.05|493.85|4294
1586271600000|2020-04-07 15:00:00|495.95|495.75|500.05|499.65|502.05|501.65|495.65|495.45|3473
1586275200000|2020-04-07 16:00:00|500.15|499.75|500.85|500.45|503.55|503.15|500.05|499.65|609
1586278800000|2020-04-07 17:00:00|500.95|500.55|498.75|498.35|501.85|501.45|498.55|498.15|570
1586282400000|2020-04-07 18:00:00|498.65|498.25|494.15|493.75|498.85|498.45|493.25|492.85|753
1586286000000|2020-04-07 19:00:00|494.25|493.85|493.95|493.55|497.75|497.35|492.85|492.45|865
1586289600000|2020-04-07 20:00:00|494.55|493.95|492.55|491.95|495.15|494.55|492.25|491.65|5
1586293200000|2020-04-07 21:00:00|492.65|492.05|493.05|492.45|493.15|492.55|492.45|491.85|0
1586296800000|2020-04-07 22:00:00|493.15|492.55|492.45|491.85|493.65|493.05|491.05|490.45|0
1586300400000|2020-04-07 23:00:00|492.55|491.95|495.15|494.55|496.65|496.05|492.15|491.55|0
1586304000000|2020-04-08 00:00:00|495.05|494.45|492.35|491.75|495.45|494.85|491.25|490.65|0
1586307600000|2020-04-08 01:00:00|492.25|491.65|494.85|494.25|497.15|496.55|491.85|491.25|0
1586311200000|2020-04-08 02:00:00|494.95|494.35|493.95|493.35|496.85|496.25|493.95|493.35|0
1586314800000|2020-04-08 03:00:00|494.05|493.45|495.35|494.75|495.55|494.95|493.25|492.65|0
1586318400000|2020-04-08 04:00:00|495.25|494.65|499.15|498.55|499.45|498.85|494.65|494.05|0
1586322000000|2020-04-08 05:00:00|499.25|498.65|499.25|498.65|502.35|501.75|498.55|497.95|0
1586325600000|2020-04-08 06:00:00|499.35|498.75|495.65|495.25|499.45|498.85|492.15|491.75|1335
1586329200000|2020-04-08 07:00:00|495.55|495.15|496.29|496.09|496.85|496.65|493.65|493.45|3355
1586332800000|2020-04-08 08:00:00|496.39|496.19|494.09|493.89|496.39|496.19|491.49|491.29|1825
1586336400000|2020-04-08 09:00:00|494.19|493.99|493.59|493.39|494.59|494.39|492.09|491.89|1714
1586340000000|2020-04-08 10:00:00|493.69|493.49|494.99|494.79|495.29|495.09|493.49|493.29|1366
1586343600000|2020-04-08 11:00:00|494.89|494.69|495.85|495.65|496.59|496.39|494.49|494.29|2162
1586347200000|2020-04-08 12:00:00|495.75|495.55|496.75|496.55|497.25|497.05|495.35|495.15|1722
1586350800000|2020-04-08 13:00:00|496.65|496.45|494.25|494.05|498.45|498.25|494.05|493.85|2811
1586354400000|2020-04-08 14:00:00|494.35|494.15|497.88|497.68|497.88|497.68|493.55|493.35|1880
1586358000000|2020-04-08 15:00:00|497.78|497.58|501.18|500.78|502.68|502.28|496.08|495.88|3508
1586361600000|2020-04-08 16:00:00|501.28|500.88|501.38|500.98|502.38|501.98|500.28|499.88|407
1586365200000|2020-04-08 17:00:00|501.48|501.08|499.48|499.08|502.18|501.78|499.28|498.88|385
1586368800000|2020-04-08 18:00:00|499.58|499.18|503.18|502.78|503.28|502.88|499.48|499.08|430
1586372400000|2020-04-08 19:00:00|503.08|502.68|503.28|502.88|504.28|503.88|501.38|500.98|636
1586376000000|2020-04-08 20:00:00|503.48|502.98|503.88|503.28|504.18|503.58|502.88|502.28|0
1586379600000|2020-04-08 21:00:00|503.78|503.18|503.48|502.88|503.78|503.18|503.28|502.68|0
1586383200000|2020-04-08 22:00:00|503.38|502.78|502.58|501.98|503.38|502.78|501.88|501.28|0
1586386800000|2020-04-08 23:00:00|502.48|501.88|504.88|504.28|505.38|504.78|502.08|501.48|0
1586390400000|2020-04-09 00:00:00|504.98|504.38|504.38|503.78|505.78|505.18|504.08|503.48|0
1586394000000|2020-04-09 01:00:00|504.48|503.88|502.88|502.28|505.58|504.98|502.08|501.48|0
1586397600000|2020-04-09 02:00:00|502.98|502.38|502.68|502.08|504.28|503.68|501.88|501.28|0
1586401200000|2020-04-09 03:00:00|502.58|501.98|503.98|503.38|504.38|503.78|502.08|501.48|0
1586404800000|2020-04-09 04:00:00|503.88|503.28|504.78|504.18|504.88|504.28|502.68|502.08|0
1586408400000|2020-04-09 05:00:00|504.78|504.18|504.28|503.68|505.88|505.28|503.48|502.88|0
1586412000000|2020-04-09 06:00:00|504.38|503.78|506.78|506.38|506.78|506.38|504.18|503.78|740
1586415600000|2020-04-09 07:00:00|506.68|506.48|508.28|508.08|508.98|508.78|505.18|504.98|3537
1586419200000|2020-04-09 08:00:00|508.38|508.18|501.78|501.58|508.48|508.28|501.68|501.48|2315
1586422800000|2020-04-09 09:00:00|501.68|501.48|499.78|499.58|502.58|502.38|499.08|498.88|2616
1586426400000|2020-04-09 10:00:00|499.68|499.48|503.18|502.98|503.18|502.98|499.28|499.08|2231
1586430000000|2020-04-09 11:00:00|503.08|502.88|503.77|503.57|504.97|504.77|500.48|500.28|3392
1586433600000|2020-04-09 12:00:00|503.87|503.67|507.57|507.37|508.47|508.27|501.47|501.27|3295
1586437200000|2020-04-09 13:00:00|507.67|507.47|511.77|511.57|512.37|512.17|506.97|506.77|4300
1586440800000|2020-04-09 14:00:00|511.87|511.67|508.4|508.2|511.87|511.67|505.5|505.3|4208
1586444400000|2020-04-09 15:00:00|508.3|508.1|509.8|509.4|510.2|509.8|505.9|505.7|3576
1586448000000|2020-04-09 16:00:00|509.9|509.5|510.8|510.4|511.2|510.8|509.2|508.8|530
1586451600000|2020-04-09 17:00:00|510.9|510.5|509.9|509.5|511.6|511.2|508.7|508.3|417
1586455200000|2020-04-09 18:00:00|509.8|509.4|505.6|505.2|510.2|509.8|504|503.6|1168
1586458800000|2020-04-09 19:00:00|505.5|505.1|509.8|509.4|510.8|510.4|504.7|504.3|1171
1586462400000|2020-04-09 20:00:00|509.5|508.9|510.9|510.3|511.2|510.6|509.1|508.5|0
1586466000000|2020-04-09 21:00:00|511|510.4|511|510.4|511|510.4|511|510.4|0
1586728800000|2020-04-12 22:00:00|512|511.4|505.2|504.6|512.6|512|500|499.4|0
1586732400000|2020-04-12 23:00:00|505.3|504.7|504.1|503.5|507|506.4|503.3|502.7|0
1586736000000|2020-04-13 00:00:00|504.2|503.6|502.3|501.7|505.1|504.5|502.1|501.5|0
1586739600000|2020-04-13 01:00:00|502.4|501.8|504.2|503.6|504.9|504.3|501.9|501.3|0
1586743200000|2020-04-13 02:00:00|504.3|503.7|504.7|504.1|505.7|505.1|504|503.4|0
1586746800000|2020-04-13 03:00:00|504.6|504|503.4|502.8|505.1|504.5|502.8|502.2|0
1586750400000|2020-04-13 04:00:00|503.3|502.7|503.6|503|503.8|503.2|502.7|502.1|0
1586754000000|2020-04-13 05:00:00|503.7|503.1|502.8|502.2|504.3|503.7|502.6|502|0
1586757600000|2020-04-13 06:00:00|502.7|502.1|504.5|503.9|505.5|504.9|502.7|502.1|0
1586761200000|2020-04-13 07:00:00|504.4|503.8|503.9|503.3|504.8|504.2|503.6|503|0
1586764800000|2020-04-13 08:00:00|503.8|503.2|504.1|503.5|504.1|503.5|503.2|502.6|0
1586768400000|2020-04-13 09:00:00|504|503.4|504|503.4|505|504.4|503.9|503.3|0
1586772000000|2020-04-13 10:00:00|504.1|503.5|505.3|504.7|506.2|505.6|503.6|503|0
1586775600000|2020-04-13 11:00:00|505.4|504.8|507.9|507.3|508|507.4|505.3|504.7|0
1586779200000|2020-04-13 12:00:00|507.8|507.2|508.5|507.9|509.4|508.8|507.2|506.6|0
1586782800000|2020-04-13 13:00:00|508.6|508|503.2|502.6|509.9|509.3|502.9|502.3|0
1586786400000|2020-04-13 14:00:00|503.3|502.7|501.2|500.6|505.6|505|500.2|499.6|0
1586790000000|2020-04-13 15:00:00|501.1|500.5|502.4|501.8|503.2|502.6|499|498.4|0
1586793600000|2020-04-13 16:00:00|502.3|501.7|502|501.4|504.9|504.3|501.4|500.8|0
1586797200000|2020-04-13 17:00:00|501.9|501.3|503.2|502.6|504|503.4|500.5|499.9|0
1586800800000|2020-04-13 18:00:00|503.3|502.7|503.3|502.7|504.4|503.8|501.3|500.7|0
1586804400000|2020-04-13 19:00:00|503.4|502.8|505.6|505|507|506.4|501.7|501.1|0
1586808000000|2020-04-13 20:00:00|505.7|505.1|506.9|506.3|506.9|506.3|505.7|505.1|0
1586811600000|2020-04-13 21:00:00|506.8|506.2|507|506.4|507.1|506.5|506.6|506|0
1586815200000|2020-04-13 22:00:00|506.9|506.3|507.5|506.9|508.3|507.7|506.6|506|0
1586818800000|2020-04-13 23:00:00|507.4|506.8|507.3|506.7|507.7|507.1|506.8|506.2|0
1586822400000|2020-04-14 00:00:00|507.2|506.6|506.4|505.8|507.2|506.6|504.9|504.3|0
1586826000000|2020-04-14 01:00:00|506.3|505.7|510.9|510.3|511.3|510.7|506.1|505.5|0
1586829600000|2020-04-14 02:00:00|510.8|510.2|511.3|510.7|512|511.4|509.8|509.2|0
1586833200000|2020-04-14 03:00:00|511.2|510.6|510.7|510.1|511.3|510.7|509.7|509.1|0
1586836800000|2020-04-14 04:00:00|510.8|510.2|513.3|512.7|513.6|513|510.5|509.9|0
1586840400000|2020-04-14 05:00:00|513|512.4|511.7|511.1|513|512.4|511.1|510.5|0
1586844000000|2020-04-14 06:00:00|511.4|510.8|514.2|513.8|515|514.6|511.4|510.8|1637
1586847600000|2020-04-14 07:00:00|513.62|513.42|510.46|510.26|513.62|513.42|508.92|508.72|3859
1586851200000|2020-04-14 08:00:00|510.36|510.16|508.36|508.16|511.26|511.06|507.96|507.76|1622
1586854800000|2020-04-14 09:00:00|508.46|508.26|508.16|507.96|509.46|509.26|507.86|507.66|2934
1586858400000|2020-04-14 10:00:00|508.06|507.86|506.56|506.36|508.16|507.96|506.06|505.86|1504
1586862000000|2020-04-14 11:00:00|506.66|506.46|507.23|507.03|508.33|508.13|505.96|505.76|1821
1586865600000|2020-04-14 12:00:00|507.13|506.93|507.23|507.03|508.23|508.03|506.13|505.93|3641
1586869200000|2020-04-14 13:00:00|507.13|506.93|510.93|510.73|511.23|511.03|506.53|506.33|4620
1586872800000|2020-04-14 14:00:00|511.03|510.83|508.37|508.17|512.17|511.97|508.37|508.17|5762
1586876400000|2020-04-14 15:00:00|508.47|508.27|506.77|506.37|509.57|509.37|506.47|506.07|4621
1586880000000|2020-04-14 16:00:00|506.87|506.47|508.47|508.07|509.37|508.97|506.87|506.47|647
1586883600000|2020-04-14 17:00:00|508.57|508.17|508.17|507.77|508.67|508.27|507.37|506.97|237
1586887200000|2020-04-14 18:00:00|508.27|507.87|507.67|507.27|508.87|508.47|507.17|506.77|304
1586890800000|2020-04-14 19:00:00|507.77|507.37|507.57|507.17|508.27|507.87|506.27|505.87|684
1586894400000|2020-04-14 20:00:00|507.77|507.27|509.07|508.47|509.07|508.47|507.57|506.97|0
1586898000000|2020-04-14 21:00:00|508.97|508.37|509.37|508.77|509.47|508.87|508.97|508.37|0
1586901600000|2020-04-14 22:00:00|509.47|508.87|508.27|507.67|509.47|508.87|508.07|507.47|0
1586905200000|2020-04-14 23:00:00|508.17|507.57|507.27|506.67|508.57|507.97|507.07|506.47|0
1586908800000|2020-04-15 00:00:00|507.17|506.57|506.97|506.37|507.87|507.27|505.57|504.97|0
1586912400000|2020-04-15 01:00:00|507.07|506.47|506.97|506.37|507.17|506.57|505.97|505.37|0
1586916000000|2020-04-15 02:00:00|507.07|506.47|505.37|504.77|507.17|506.57|504.97|504.37|0
1586919600000|2020-04-15 03:00:00|505.27|504.67|506.67|506.07|507.37|506.77|505.27|504.67|0
1586923200000|2020-04-15 04:00:00|506.77|506.17|506.97|506.37|507.97|507.37|506.27|505.67|0
1586926800000|2020-04-15 05:00:00|507.07|506.47|505.37|504.77|507.77|507.17|505.17|504.57|0
1586930400000|2020-04-15 06:00:00|505.67|505.27|505.97|505.57|506.87|506.47|504.27|503.87|914
1586934000000|2020-04-15 07:00:00|505.87|505.67|498.64|498.49|506.87|506.67|498.64|498.49|6484
1586937600000|2020-04-15 08:00:00|498.74|498.59|499.04|498.89|500.84|500.69|497.74|497.59|7533
1586941200000|2020-04-15 09:00:00|499.14|498.99|498.54|498.39|499.24|499.09|497.64|497.49|3583
1586944800000|2020-04-15 10:00:00|498.44|498.29|498.74|498.59|499.84|499.69|497.64|497.49|2086
1586948400000|2020-04-15 11:00:00|498.84|498.69|498.05|497.9|499.74|499.59|497.75|497.6|2640
1586952000000|2020-04-15 12:00:00|497.95|497.8|492.95|492.8|498.45|498.3|492.95|492.8|3531
1586955600000|2020-04-15 13:00:00|492.85|492.7|493.15|493|494.65|494.5|492.35|492.2|4227
1586959200000|2020-04-15 14:00:00|493.05|492.9|493.57|493.42|494.07|493.92|490.77|490.62|3251
1586962800000|2020-04-15 15:00:00|493.47|493.32|490.47|490.12|493.57|493.42|489.37|489.22|4615
1586966400000|2020-04-15 16:00:00|490.57|490.22|491.87|491.52|492.17|491.82|489.77|489.42|445
1586970000000|2020-04-15 17:00:00|491.77|491.42|491.07|490.72|494.07|493.72|491.07|490.72|578
1586973600000|2020-04-15 18:00:00|491.17|490.82|493.67|493.32|493.67|493.32|491.17|490.82|257
1586977200000|2020-04-15 19:00:00|493.57|493.22|492.27|491.92|494.17|493.82|491.27|490.92|735
1586980800000|2020-04-15 20:00:00|492.17|491.72|491.27|490.72|492.77|492.22|490.77|490.22|0
1586984400000|2020-04-15 21:00:00|491.37|490.82|491.17|490.62|491.37|490.82|491.17|490.62|0
1586988000000|2020-04-15 22:00:00|491.27|490.72|489.47|488.92|492.07|491.52|488.67|488.12|0
1586991600000|2020-04-15 23:00:00|489.37|488.82|488.97|488.42|489.57|489.02|488.47|487.92|0
1586995200000|2020-04-16 00:00:00|488.87|488.32|489.47|488.92|491.37|490.82|488.07|487.52|0
1586998800000|2020-04-16 01:00:00|489.57|489.02|490.97|490.42|491.57|491.02|489.47|488.92|0
1587002400000|2020-04-16 02:00:00|490.87|490.32|490.97|490.42|492.77|492.22|490.27|489.72|0
1587006000000|2020-04-16 03:00:00|491.07|490.52|491.37|490.82|491.97|491.42|489.87|489.32|0
1587009600000|2020-04-16 04:00:00|491.27|490.72|492.37|491.82|492.77|492.22|491.27|490.72|0
1587013200000|2020-04-16 05:00:00|492.27|491.72|496.07|495.52|496.27|495.72|491.07|490.52|0
1587016800000|2020-04-16 06:00:00|495.97|495.42|498.37|498.02|498.67|498.32|493.27|492.92|1084
1587020400000|2020-04-16 07:00:00|498.27|498.12|499.03|498.88|499.77|499.62|495.57|495.42|4346
1587024000000|2020-04-16 08:00:00|499.13|498.98|498.03|497.88|499.43|499.28|497.83|497.68|2255
1587027600000|2020-04-16 09:00:00|498.13|497.98|496.23|496.08|498.13|497.98|495.83|495.68|3601
1587031200000|2020-04-16 10:00:00|496.33|496.18|497.68|497.53|497.88|497.73|495.18|495.03|877
1587034800000|2020-04-16 11:00:00|497.78|497.63|496.6|496.45|497.98|497.83|496.1|495.95|666
1587038400000|2020-04-16 12:00:00|496.7|496.55|497.3|497.15|498.2|498.05|495.7|495.55|935
1587042000000|2020-04-16 13:00:00|497.2|497.05|494.8|494.65|498.4|498.25|494.5|494.35|1171
1587045600000|2020-04-16 14:00:00|494.9|494.75|496.08|495.93|496.58|496.43|492.68|492.53|1900
1587049200000|2020-04-16 15:00:00|496.18|496.03|498|497.65|498|497.73|495.2|494.85|2388
1587052800000|2020-04-16 16:00:00|497.9|497.55|494.3|493.95|498.3|497.95|493.6|493.25|371
1587056400000|2020-04-16 17:00:00|494.4|494.05|494.5|494.15|495.5|495.15|493.4|493.05|337
1587060000000|2020-04-16 18:00:00|494.4|494.05|494.7|494.35|495.5|495.15|493.3|492.95|74
1587063600000|2020-04-16 19:00:00|494.6|494.25|496.8|496.45|497.8|497.45|493.8|493.45|271
1587067200000|2020-04-16 20:00:00|495.7|495.35|503.3|502.75|503.5|502.95|495.7|495.35|0
1587070800000|2020-04-16 21:00:00|503.4|502.85|507|506.45|509.5|508.95|503.4|502.85|0
1587074400000|2020-04-16 22:00:00|506.9|506.35|510.4|509.85|511.1|510.55|506.7|506.15|0
1587078000000|2020-04-16 23:00:00|510.3|509.75|509.3|508.75|511.8|511.25|507.9|507.35|0
1587081600000|2020-04-17 00:00:00|509.2|508.65|510.9|510.35|512.8|512.25|507.9|507.35|0
1587085200000|2020-04-17 01:00:00|511|510.45|513.1|512.55|514.1|513.55|511|510.45|0
1587088800000|2020-04-17 02:00:00|513.2|512.65|512.4|511.85|513.6|513.05|511.7|511.15|0
1587092400000|2020-04-17 03:00:00|512.2|511.65|511.5|510.95|512.4|511.85|510.2|509.65|0
1587096000000|2020-04-17 04:00:00|511.4|510.85|513|512.45|513.5|512.95|511.2|510.65|0
1587099600000|2020-04-17 05:00:00|513.1|512.55|513.9|513.35|515.4|514.85|513|512.45|0
1587103200000|2020-04-17 06:00:00|513.8|513.25|510.4|510.05|513.8|513.25|509.4|509.05|1541
1587106800000|2020-04-17 07:00:00|510.3|510.15|506.76|506.61|511.5|511.35|505.96|505.81|4938
1587110400000|2020-04-17 08:00:00|506.86|506.71|505.76|505.61|507.96|507.81|505.66|505.51|1783
1587114000000|2020-04-17 09:00:00|505.66|505.51|509.36|509.21|511.36|511.21|505.56|505.41|3778
1587117600000|2020-04-17 10:00:00|509.26|509.11|511.96|511.81|511.96|511.81|508.66|508.51|2473
1587121200000|2020-04-17 11:00:00|511.86|511.71|511.11|510.96|512.06|511.91|510.46|510.31|1695
1587124800000|2020-04-17 12:00:00|511.01|510.86|509.21|509.06|511.21|511.06|508.61|508.46|2146
1587128400000|2020-04-17 13:00:00|509.11|508.96|508.51|508.36|509.91|509.76|508.11|507.96|5501
1587132000000|2020-04-17 14:00:00|508.61|508.46|505.69|505.54|509.69|509.54|504.29|504.14|3552
1587135600000|2020-04-17 15:00:00|505.59|505.44|506.39|506.04|507.09|506.74|504.49|504.34|3606
1587139200000|2020-04-17 16:00:00|506.29|505.94|507.99|507.64|508.49|508.14|505.79|505.44|840
1587142800000|2020-04-17 17:00:00|507.89|507.54|507.59|507.24|508.19|507.84|506.99|506.64|374
1587146400000|2020-04-17 18:00:00|507.49|507.14|507.59|507.24|507.59|507.24|506.09|505.74|460
1587150000000|2020-04-17 19:00:00|507.49|507.14|510.39|510.04|511.59|511.24|507.09|506.74|511
1587153600000|2020-04-17 20:00:00|510.79|510.24|511.49|510.94|512.19|511.64|510.19|509.64|0
1587333600000|2020-04-19 22:00:00|509.39|508.84|507.69|507.14|510.19|509.64|506.59|506.04|0
1587337200000|2020-04-19 23:00:00|507.79|507.24|507.79|507.24|508.59|508.04|507.09|506.54|0
1587340800000|2020-04-20 00:00:00|507.89|507.34|512.99|512.44|513.29|512.74|507.89|507.34|0
1587344400000|2020-04-20 01:00:00|512.89|512.34|510.89|510.34|512.99|512.44|509.29|508.74|0
1587348000000|2020-04-20 02:00:00|510.99|510.44|511.69|511.14|512.19|511.64|510.39|509.84|0
1587351600000|2020-04-20 03:00:00|511.79|511.24|513.39|512.84|513.69|513.14|511.39|510.84|0
1587355200000|2020-04-20 04:00:00|513.29|512.74|512.29|511.74|513.89|513.34|512.09|511.54|0
1587358800000|2020-04-20 05:00:00|512.19|511.64|509.99|509.44|512.39|511.84|509.89|509.34|0
1587362400000|2020-04-20 06:00:00|510.09|509.54|509.49|509.14|511.19|510.84|508.39|508.04|908
1587366000000|2020-04-20 07:00:00|509.39|509.24|511.49|511.34|511.59|511.44|506.69|506.54|4574
1587369600000|2020-04-20 08:00:00|511.39|511.24|509.89|509.74|511.69|511.54|508.69|508.54|1820
1587373200000|2020-04-20 09:00:00|509.99|509.84|509.39|509.24|511.09|510.94|509.09|508.94|1500
1587376800000|2020-04-20 10:00:00|509.29|509.14|506.49|506.34|509.59|509.44|506.19|506.04|1721
1587380400000|2020-04-20 11:00:00|506.59|506.44|502.85|502.7|506.99|506.84|502.05|501.9|2924
1587384000000|2020-04-20 12:00:00|502.95|502.8|505.85|505.7|506.05|505.9|502.95|502.8|2526
1587387600000|2020-04-20 13:00:00|505.95|505.8|510.25|510.1|510.45|510.3|505.65|505.5|3358
1587391200000|2020-04-20 14:00:00|510.15|510|512.18|512.08|512.68|512.58|509.68|509.56|3531
1587394800000|2020-04-20 15:00:00|512.08|511.98|513.58|513.28|514.08|513.78|510.88|510.78|3570
1587398400000|2020-04-20 16:00:00|513.68|513.38|513.18|512.88|513.88|513.58|512.58|512.28|664
1587402000000|2020-04-20 17:00:00|513.08|512.78|511.88|511.58|513.18|512.88|511.38|511.08|360
1587405600000|2020-04-20 18:00:00|511.78|511.48|506.88|506.58|512.18|511.88|506.68|506.38|807
1587409200000|2020-04-20 19:00:00|506.98|506.68|507.28|506.98|508.68|508.38|506.68|506.38|831
1587412800000|2020-04-20 20:00:00|507.38|506.88|506.78|506.28|507.58|507.08|505.78|505.28|0
1587416400000|2020-04-20 21:00:00|506.88|506.38|506.88|506.38|507.08|506.58|506.78|506.28|0
1587420000000|2020-04-20 22:00:00|506.78|506.28|509.08|508.58|509.18|508.68|506.38|505.88|0
1587423600000|2020-04-20 23:00:00|509.18|508.68|508.18|507.68|509.68|509.18|507.28|506.78|0
1587427200000|2020-04-21 00:00:00|508.08|507.58|509.48|508.98|510.48|509.98|506.98|506.48|0
1587430800000|2020-04-21 01:00:00|509.58|509.08|507.18|506.68|510.78|510.28|506.88|506.38|0
1587434400000|2020-04-21 02:00:00|507.28|506.78|502.98|502.48|507.98|507.48|500.38|499.88|0
1587438000000|2020-04-21 03:00:00|502.88|502.38|502.38|501.88|503.98|503.48|501.48|500.98|0
1587441600000|2020-04-21 04:00:00|502.48|501.98|503.18|502.68|504.08|503.58|501.78|501.28|0
1587445200000|2020-04-21 05:00:00|503.28|502.78|502.48|501.98|504.58|504.08|501.48|500.98|0
1587448800000|2020-04-21 06:00:00|503.28|502.98|506.28|505.98|506.58|506.28|503.28|502.98|1116
1587452400000|2020-04-21 07:00:00|506.08|505.88|503.07|502.97|507.08|506.98|502.77|502.67|4659
1587456000000|2020-04-21 08:00:00|502.97|502.87|505.57|505.47|506.47|506.37|502.97|502.87|2119
1587459600000|2020-04-21 09:00:00|505.67|505.57|503.87|503.77|506.87|506.77|502.47|502.37|2732
1587463200000|2020-04-21 10:00:00|503.77|503.67|503.47|503.37|504.57|504.47|501.97|501.87|1934
1587466800000|2020-04-21 11:00:00|503.57|503.47|501.17|501.07|503.87|503.77|500.97|500.87|1988
1587470400000|2020-04-21 12:00:00|501.07|500.97|499.67|499.57|501.87|501.77|499.67|499.57|2258
1587474000000|2020-04-21 13:00:00|499.77|499.67|502.87|502.77|504.27|504.17|499.67|499.57|3593
1587477600000|2020-04-21 14:00:00|502.97|502.87|498.98|498.88|503.07|502.97|498.98|498.88|3454
1587481200000|2020-04-21 15:00:00|498.88|498.78|496.88|496.58|498.98|498.88|494.48|494.18|4737
1587484800000|2020-04-21 16:00:00|496.78|496.48|497.58|497.28|497.68|497.38|495.68|495.38|727
1587488400000|2020-04-21 17:00:00|497.48|497.18|497.38|497.08|498.68|498.38|496.88|496.58|428
1587492000000|2020-04-21 18:00:00|497.28|496.98|497.18|496.88|499.38|499.08|496.88|496.58|536
1587495600000|2020-04-21 19:00:00|497.28|496.98|497.68|497.38|499.88|499.58|496.58|496.28|853
1587499200000|2020-04-21 20:00:00|500.38|500.08|498.28|497.78|500.38|500.08|497.48|496.98|0
1587502800000|2020-04-21 21:00:00|498.58|498.08|498.98|498.48|499.18|498.68|498.48|497.98|0
1587506400000|2020-04-21 22:00:00|499.08|498.58|499.28|498.78|500.58|500.08|498.58|498.08|0
1587510000000|2020-04-21 23:00:00|499.08|498.58|499.58|499.08|499.68|499.18|497.78|497.28|0
1587513600000|2020-04-22 00:00:00|499.98|499.48|498.58|498.08|500.88|500.38|495.68|495.18|0
1587517200000|2020-04-22 01:00:00|498.68|498.18|498.88|498.38|499.68|499.18|497.28|496.78|0
1587520800000|2020-04-22 02:00:00|498.78|498.28|499.38|498.88|499.78|499.28|497.98|497.48|0
1587524400000|2020-04-22 03:00:00|499.28|498.78|498.58|498.08|499.58|499.08|497.48|496.98|0
1587528000000|2020-04-22 04:00:00|498.68|498.18|497.38|496.88|499.68|499.18|497.08|496.58|0
1587531600000|2020-04-22 05:00:00|497.48|496.98|501.18|500.68|501.48|500.98|497.28|496.78|0
1587535200000|2020-04-22 06:00:00|500.78|500.48|500.18|499.88|501.98|501.68|498.88|498.58|901
1587538800000|2020-04-22 07:00:00|500.08|499.78|501.5|501.4|502.68|502.58|499.08|498.98|3907
1587542400000|2020-04-22 08:00:00|501.4|501.3|503.7|503.6|503.8|503.7|501|500.9|1968
1587546000000|2020-04-22 09:00:00|503.8|503.7|504.2|504.1|505.1|505|503.4|503.3|1948
1587549600000|2020-04-22 10:00:00|504.3|504.2|503.1|503|504.4|504.3|502|501.9|1598
1587553200000|2020-04-22 11:00:00|503|502.9|504.53|504.43|504.63|504.53|502.9|502.8|1119
1587556800000|2020-04-22 12:00:00|504.63|504.53|508.03|507.93|508.13|508.03|503.83|503.73|2055
1587560400000|2020-04-22 13:00:00|508.13|508.03|506.83|506.73|509.03|508.93|506.23|506.13|3727
1587564000000|2020-04-22 14:00:00|506.93|506.83|508.57|508.47|509.37|509.27|506.17|506.07|3767
1587567600000|2020-04-22 15:00:00|508.67|508.57|509.87|509.57|510.77|510.47|508.37|508.27|3440
1587571200000|2020-04-22 16:00:00|509.97|509.67|509.67|509.37|510.47|510.17|509.47|509.17|392
1587574800000|2020-04-22 17:00:00|509.77|509.47|509.77|509.47|510.07|509.77|509.27|508.97|151
1587578400000|2020-04-22 18:00:00|509.87|509.57|511.67|511.37|511.87|511.57|509.57|509.27|374
1587582000000|2020-04-22 19:00:00|511.77|511.47|512.47|512.17|513.37|513.07|511.47|511.17|525
1587585600000|2020-04-22 20:00:00|512.07|511.77|512.67|512.17|513.87|513.37|510.47|509.97|0
1587589200000|2020-04-22 21:00:00|511.37|510.87|511.67|511.17|511.87|511.37|511.37|510.87|0
1587592800000|2020-04-22 22:00:00|511.57|511.07|510.07|509.57|512.27|511.77|509.67|509.17|0
1587596400000|2020-04-22 23:00:00|510.17|509.67|509.57|509.07|510.17|509.67|508.77|508.27|0
1587600000000|2020-04-23 00:00:00|509.67|509.17|511.67|511.17|511.97|511.47|509.47|508.97|0
1587603600000|2020-04-23 01:00:00|511.77|511.27|511.97|511.47|513.57|513.07|511.67|511.17|0
1587607200000|2020-04-23 02:00:00|512.17|511.67|511.17|510.67|512.27|511.77|510.57|510.07|0
1587610800000|2020-04-23 03:00:00|511.07|510.57|511.07|510.57|511.97|511.47|510.47|509.97|0
1587614400000|2020-04-23 04:00:00|510.97|510.47|512.27|511.77|512.97|512.47|510.87|510.37|0
1587618000000|2020-04-23 05:00:00|512.37|511.87|512.47|511.97|514.07|513.57|512.27|511.77|0
1587621600000|2020-04-23 06:00:00|512.57|512.07|511.37|511.07|513.37|513.07|510.47|510.17|1213
1587625200000|2020-04-23 07:00:00|511.27|510.97|505.35|505.25|511.27|510.97|505.15|505.05|4525
1587628800000|2020-04-23 08:00:00|505.25|505.15|506.95|506.85|507.65|507.55|504.85|504.75|1750
1587632400000|2020-04-23 09:00:00|506.85|506.75|510.75|510.65|510.75|510.65|506.65|506.55|1506
1587636000000|2020-04-23 10:00:00|510.65|510.55|508.85|508.75|511.25|511.15|508.75|508.65|1262
1587639600000|2020-04-23 11:00:00|508.75|508.65|509.38|509.28|509.88|509.78|508.75|508.65|987
1587643200000|2020-04-23 12:00:00|509.28|509.18|510.68|510.58|510.78|510.68|508.18|508.08|1325
1587646800000|2020-04-23 13:00:00|510.78|510.68|511.18|511.08|513.08|512.98|509.98|509.88|2535
1587650400000|2020-04-23 14:00:00|511.28|511.18|515.77|515.67|517.67|517.57|510.78|510.68|4310
1587654000000|2020-04-23 15:00:00|515.87|515.77|510.72|510.42|515.97|515.87|510.32|510.02|3502
1587657600000|2020-04-23 16:00:00|510.62|510.32|507.92|507.62|512.72|512.42|505.92|505.62|1627
1587661200000|2020-04-23 17:00:00|507.82|507.52|506.12|505.82|510.22|509.92|505.12|504.82|998
1587664800000|2020-04-23 18:00:00|506.02|505.72|508.22|507.92|508.52|508.22|505.42|505.12|389
1587668400000|2020-04-23 19:00:00|508.12|507.82|506.62|506.32|508.32|508.02|505.92|505.62|449
1587672000000|2020-04-23 20:00:00|506.82|506.52|505.82|505.32|506.92|506.52|505.42|504.92|0
1587675600000|2020-04-23 21:00:00|505.72|505.22|505.72|505.22|505.92|505.42|505.52|505.02|0
1587679200000|2020-04-23 22:00:00|505.62|505.12|503.92|503.42|506.12|505.62|503.02|502.52|0
1587682800000|2020-04-23 23:00:00|503.82|503.32|503.92|503.42|504.22|503.72|503.22|502.72|0
1587686400000|2020-04-24 00:00:00|503.82|503.32|502.32|501.82|504.42|503.92|501.82|501.32|0
1587690000000|2020-04-24 01:00:00|502.42|501.92|502.12|501.62|503.22|502.72|501.52|501.02|0
1587693600000|2020-04-24 02:00:00|502.02|501.52|503.02|502.52|503.62|503.12|501.92|501.42|0
1587697200000|2020-04-24 03:00:00|503.12|502.62|502.62|502.12|503.42|502.92|502.42|501.92|0
1587700800000|2020-04-24 04:00:00|502.52|502.02|502.72|502.22|503.12|502.62|502.42|501.92|0
1587704400000|2020-04-24 05:00:00|502.62|502.12|503.52|503.02|503.92|503.42|500.82|500.32|0
1587708000000|2020-04-24 06:00:00|503.42|502.92|504.92|504.62|505.12|504.82|502.12|501.82|1028
1587711600000|2020-04-24 07:00:00|504.72|504.42|506.72|506.62|507.22|507.12|502.22|502.12|4295
1587715200000|2020-04-24 08:00:00|506.62|506.52|506.32|506.22|506.82|506.72|504.72|504.62|1513
1587718800000|2020-04-24 09:00:00|506.22|506.12|508.82|508.72|509.62|509.52|506.22|506.12|2090
1587722400000|2020-04-24 10:00:00|508.92|508.82|511.52|511.42|511.52|511.42|508.62|508.52|1288
1587726000000|2020-04-24 11:00:00|511.62|511.52|510.11|510.01|512.12|512.02|509.91|509.81|1477
1587729600000|2020-04-24 12:00:00|510.21|510.11|510.71|510.61|511.61|511.51|509.41|509.31|1241
1587733200000|2020-04-24 13:00:00|510.81|510.71|506.91|506.81|511.11|511.01|506.51|506.41|2491
1587736800000|2020-04-24 14:00:00|507.01|506.91|506.58|506.48|507.88|507.78|505.98|505.88|2471
1587740400000|2020-04-24 15:00:00|506.48|506.38|505.87|505.57|506.78|506.68|503.67|503.37|3075
1587744000000|2020-04-24 16:00:00|505.97|505.67|506.77|506.47|506.87|506.57|505.47|505.17|396
1587747600000|2020-04-24 17:00:00|506.67|506.37|509.17|508.87|509.17|508.87|506.37|506.07|356
1587751200000|2020-04-24 18:00:00|509.27|508.97|509.47|509.17|509.87|509.57|508.47|508.17|312
1587754800000|2020-04-24 19:00:00|509.37|509.07|510.47|510.17|511.07|510.77|509.07|508.77|471
1587758400000|2020-04-24 20:00:00|508.07|507.77|510.67|510.17|511.07|510.57|508.07|507.77|0
1587938400000|2020-04-26 22:00:00|512.17|511.67|508.77|508.27|512.97|512.47|508.37|507.87|0
1587942000000|2020-04-26 23:00:00|508.87|508.37|509.37|508.87|510.27|509.77|508.57|508.07|0
1587945600000|2020-04-27 00:00:00|509.47|508.97|510.57|510.07|510.77|510.27|508.57|508.07|0
1587949200000|2020-04-27 01:00:00|511.07|510.57|512.77|512.27|513.17|512.67|510.17|509.67|0
1587952800000|2020-04-27 02:00:00|512.97|512.47|513.67|513.17|514.47|513.97|512.67|512.17|0
1587956400000|2020-04-27 03:00:00|513.57|513.07|514.67|514.17|515.07|514.57|513.57|513.07|0
1587960000000|2020-04-27 04:00:00|514.77|514.27|516.97|516.47|517.37|516.87|514.47|513.97|0
1587963600000|2020-04-27 05:00:00|517.17|516.67|516.47|515.97|518.17|517.67|515.97|515.47|0
1587967200000|2020-04-27 06:00:00|516.57|516.07|514.07|513.77|516.57|516.07|513.77|513.47|839
1587970800000|2020-04-27 07:00:00|513.97|513.87|513.99|513.89|514.87|514.77|512.97|512.87|3517
1587974400000|2020-04-27 08:00:00|513.89|513.79|513.19|513.09|513.99|513.89|511.19|511.09|1748
1587978000000|2020-04-27 09:00:00|513.09|512.99|513.39|513.29|513.79|513.69|512.39|512.29|1061
1587981600000|2020-04-27 10:00:00|513.29|513.19|512.09|511.99|513.29|513.19|511.89|511.79|752
1587985200000|2020-04-27 11:00:00|511.99|511.89|513.21|513.11|513.61|513.51|511.89|511.79|738
1587988800000|2020-04-27 12:00:00|513.11|513.01|512.31|512.21|514.01|513.91|512.21|512.11|1088
1587992400000|2020-04-27 13:00:00|512.41|512.31|510.61|510.51|512.81|512.71|509.81|509.71|1843
1587996000000|2020-04-27 14:00:00|510.71|510.61|510.41|510.31|511.21|511.11|509.61|509.51|1819
1587999600000|2020-04-27 15:00:00|510.51|510.41|513.41|513.11|513.81|513.51|510.01|509.91|2552
1588003200000|2020-04-27 16:00:00|513.51|513.21|512.71|512.41|513.51|513.21|512.41|512.11|326
1588006800000|2020-04-27 17:00:00|512.61|512.31|512.61|512.31|512.81|512.51|512.01|511.71|193
1588010400000|2020-04-27 18:00:00|512.71|512.41|514.71|514.41|514.91|514.61|512.71|512.41|385
1588014000000|2020-04-27 19:00:00|514.81|514.51|514.31|514.01|515.61|515.31|514.31|514.01|504
1588017600000|2020-04-27 20:00:00|514.51|513.81|514.61|514.11|515.51|515.01|513.81|513.31|0
1588021200000|2020-04-27 21:00:00|514.51|514.01|514.71|514.21|514.71|514.21|514.51|514.01|0
1588024800000|2020-04-27 22:00:00|514.71|514.21|514.21|513.71|514.81|514.31|513.81|513.31|0
1588028400000|2020-04-27 23:00:00|514.21|513.71|514.51|514.01|515.31|514.81|514.21|513.71|0
1588032000000|2020-04-28 00:00:00|514.61|514.11|514.71|514.21|515.31|514.81|513.61|513.11|0
1588035600000|2020-04-28 01:00:00|514.61|514.11|511.41|510.91|514.61|514.11|511.31|510.81|0
1588039200000|2020-04-28 02:00:00|511.51|511.01|512.41|511.91|512.71|512.21|511.11|510.61|0
1588042800000|2020-04-28 03:00:00|512.51|512.01|512.01|511.51|512.71|512.21|511.61|511.11|0
1588046400000|2020-04-28 04:00:00|511.91|511.41|512.51|512.01|512.61|512.11|511.11|510.61|0
1588050000000|2020-04-28 05:00:00|512.41|511.91|512.81|512.31|513.41|512.91|512.11|511.61|0
1588053600000|2020-04-28 06:00:00|512.91|512.41|513.51|513.21|514.51|514.21|512.21|511.91|777
1588057200000|2020-04-28 07:00:00|513.61|513.31|515.61|515.51|516.31|516.21|512.31|512.21|3363
1588060800000|2020-04-28 08:00:00|515.71|515.61|515.1|515|515.81|515.71|514.11|514.01|1342
1588064400000|2020-04-28 09:00:00|515|514.9|520.5|520.4|520.6|520.5|514.8|514.7|2894
1588068000000|2020-04-28 10:00:00|520.6|520.5|518.9|518.8|520.7|520.6|518.7|518.6|1376
1588071600000|2020-04-28 11:00:00|518.8|518.7|518.51|518.41|519.5|519.4|518.21|518.11|931
1588075200000|2020-04-28 12:00:00|518.61|518.51|520.31|520.21|520.41|520.31|518.51|518.41|1026
1588078800000|2020-04-28 13:00:00|520.21|520.11|518.51|518.41|521.71|521.61|518.51|518.41|2647
1588082400000|2020-04-28 14:00:00|518.61|518.51|515.69|515.59|520.19|520.09|515.59|515.49|3521
1588086000000|2020-04-28 15:00:00|515.79|515.69|518.39|518.09|520.19|519.89|515.59|515.49|3460
1588089600000|2020-04-28 16:00:00|518.49|518.19|517.99|517.69|518.79|518.49|516.59|516.29|738
1588093200000|2020-04-28 17:00:00|518.09|517.79|518.19|517.89|518.99|518.69|517.69|517.39|155
1588096800000|2020-04-28 18:00:00|518.29|517.99|518.29|517.99|519.49|519.19|517.99|517.69|267
1588100400000|2020-04-28 19:00:00|518.39|518.09|515.79|515.49|518.99|518.69|515.79|515.49|500
1588104000000|2020-04-28 20:00:00|514.29|513.99|516.79|516.29|517.99|517.49|514.29|513.99|0
1588107600000|2020-04-28 21:00:00|516.89|516.39|517.89|517.39|517.89|517.39|516.79|516.29|0
1588111200000|2020-04-28 22:00:00|518.19|517.69|517.59|517.09|518.89|518.39|517.09|516.59|0
1588114800000|2020-04-28 23:00:00|517.69|517.19|518.79|518.29|519.49|518.99|517.09|516.59|0
1588118400000|2020-04-29 00:00:00|518.69|518.19|518.79|518.29|519.69|519.19|517.99|517.49|0
1588122000000|2020-04-29 01:00:00|518.99|518.49|521.49|520.99|522.89|522.39|518.69|518.19|0
1588125600000|2020-04-29 02:00:00|521.39|520.89|522.49|521.99|522.59|522.09|520.99|520.49|0
1588129200000|2020-04-29 03:00:00|522.39|521.89|522.29|521.79|522.49|521.99|521.29|520.79|0
1588132800000|2020-04-29 04:00:00|522.49|521.99|523.09|522.59|523.19|522.69|521.49|520.99|0
1588136400000|2020-04-29 05:00:00|522.99|522.49|522.19|521.69|523.39|522.89|521.49|520.99|0
1588140000000|2020-04-29 06:00:00|521.09|520.79|520.39|520.09|521.99|521.69|519.59|519.29|621
1588143600000|2020-04-29 07:00:00|520.29|520.19|520.99|520.89|521.79|521.69|518.59|518.49|3318
1588147200000|2020-04-29 08:00:00|520.89|520.79|520.89|520.79|520.89|520.79|518.49|518.39|1496
1588150800000|2020-04-29 09:00:00|520.99|520.89|520.59|520.49|521.79|521.69|520.29|520.19|1194
1588154400000|2020-04-29 10:00:00|520.49|520.39|520.79|520.69|520.79|520.69|519.29|519.19|941
1588158000000|2020-04-29 11:00:00|520.69|520.59|519.73|519.63|521.09|520.99|519.43|519.33|881
1588161600000|2020-04-29 12:00:00|519.83|519.73|525.53|525.43|525.93|525.83|519.43|519.33|3812
1588165200000|2020-04-29 13:00:00|525.63|525.53|525.23|525.13|526.33|526.23|522.73|522.63|3313
1588168800000|2020-04-29 14:00:00|525.13|525.03|525.52|525.42|526.32|526.22|523.52|523.42|2556
1588172400000|2020-04-29 15:00:00|525.62|525.52|527.72|527.42|528.52|528.22|524.82|524.72|3289
1588176000000|2020-04-29 16:00:00|527.82|527.52|528.62|528.32|529.12|528.82|527.42|527.12|645
1588179600000|2020-04-29 17:00:00|528.72|528.42|527.92|527.62|529.12|528.82|527.62|527.32|239
1588183200000|2020-04-29 18:00:00|528.02|527.72|528.22|527.92|528.42|528.12|526.82|526.52|495
1588186800000|2020-04-29 19:00:00|528.32|528.02|528.22|527.92|530.02|529.72|527.92|527.62|693
1588190400000|2020-04-29 20:00:00|528.32|527.82|532.82|532.32|532.92|532.42|528.02|527.52|1
1588194000000|2020-04-29 21:00:00|532.72|532.22|532.42|531.92|532.82|532.32|531.72|531.22|0
1588197600000|2020-04-29 22:00:00|532.32|531.82|531.32|530.82|532.32|531.82|530.72|530.22|0
1588201200000|2020-04-29 23:00:00|531.22|530.72|530.62|530.12|531.42|530.92|530.52|530.02|0
1588204800000|2020-04-30 00:00:00|530.52|530.02|529.22|528.72|530.52|530.02|528.32|527.82|0
1588208400000|2020-04-30 01:00:00|529.02|528.52|529.12|528.62|530.12|529.62|528.52|528.02|0
1588212000000|2020-04-30 02:00:00|528.92|528.42|530.82|530.32|530.92|530.42|528.92|528.42|0
1588215600000|2020-04-30 03:00:00|530.72|530.22|532.82|532.32|533.02|532.52|530.62|530.12|0
1588219200000|2020-04-30 04:00:00|532.72|532.22|535.02|534.52|537.42|536.92|532.32|531.82|0
1588222800000|2020-04-30 05:00:00|535.12|534.62|533.62|533.12|536.22|535.72|533.62|533.12|0
1588226400000|2020-04-30 06:00:00|533.82|533.52|530.52|530.22|534.32|534.02|529.92|529.62|1229
1588230000000|2020-04-30 07:00:00|530.42|530.32|524.12|524.02|530.42|530.32|522.42|522.32|6361
1588233600000|2020-04-30 08:00:00|524.22|524.12|524.32|524.22|526.42|526.32|524.02|523.92|2654
1588237200000|2020-04-30 09:00:00|524.42|524.32|526.72|526.62|526.72|526.62|524.22|524.12|1738
1588240800000|2020-04-30 10:00:00|526.62|526.52|524.75|524.65|527.32|527.22|524.55|524.45|1863
1588244400000|2020-04-30 11:00:00|524.65|524.55|520.52|520.42|525.15|525.05|520.32|520.22|3059
1588248000000|2020-04-30 12:00:00|520.42|520.32|520.02|519.92|523.32|523.22|519.82|519.72|3376
1588251600000|2020-04-30 13:00:00|519.92|519.82|516.12|516.02|520.52|520.42|514.62|514.52|5615
1588255200000|2020-04-30 14:00:00|516.02|515.92|512.56|512.46|516.72|516.62|512.36|512.26|3867
1588258800000|2020-04-30 15:00:00|512.66|512.56|511.26|510.96|514.56|514.46|511.26|510.96|5253
1588262400000|2020-04-30 16:00:00|511.16|510.86|509.56|509.26|511.16|510.86|508.06|507.76|910
1588266000000|2020-04-30 17:00:00|509.46|509.16|508.06|507.76|510.16|509.86|507.86|507.56|493
1588269600000|2020-04-30 18:00:00|508.16|507.86|508.66|508.36|509.76|509.46|507.66|507.36|678
1588273200000|2020-04-30 19:00:00|508.56|508.26|509.26|508.96|510.76|510.46|508.26|507.96|953
1588276800000|2020-04-30 20:00:00|508.86|508.76|506.16|505.66|509.46|508.96|505.46|504.96|0
1588280400000|2020-04-30 21:00:00|506.26|505.76|504.86|504.36|506.26|505.76|504.86|504.36|0
1588284000000|2020-04-30 22:00:00|504.56|504.06|503.76|503.26|504.56|504.06|501.56|501.06|0
1588287600000|2020-04-30 23:00:00|503.86|503.36|504.86|504.36|505.06|504.56|503.36|502.86|0
1588291200000|2020-05-01 00:00:00|504.96|504.46|505.36|504.86|505.36|504.86|503.76|503.26|0
1588294800000|2020-05-01 01:00:00|505.26|504.76|504.16|503.66|505.66|505.16|503.66|503.16|0
1588298400000|2020-05-01 02:00:00|504.06|503.56|502.76|502.26|504.46|503.96|502.36|501.86|0
1588302000000|2020-05-01 03:00:00|502.86|502.36|502.76|502.26|503.46|502.96|502.06|501.56|0
1588305600000|2020-05-01 04:00:00|502.66|502.16|503.06|502.56|503.66|503.16|502.66|502.16|0
1588309200000|2020-05-01 05:00:00|502.96|502.46|502.56|502.06|503.26|502.76|501.46|500.96|0
1588312800000|2020-05-01 06:00:00|502.66|502.16|499.16|498.66|502.66|502.16|498.66|498.16|0
1588316400000|2020-05-01 07:00:00|499.26|498.76|499.16|498.66|500.06|499.56|497.66|497.16|0
1588320000000|2020-05-01 08:00:00|499.26|498.76|500.76|500.26|500.86|500.36|498.16|497.66|0
1588323600000|2020-05-01 09:00:00|500.86|500.36|499.76|499.26|500.86|500.36|499.46|498.96|0
1588327200000|2020-05-01 10:00:00|499.86|499.36|500.26|499.76|500.96|500.46|499.76|499.26|0
1588330800000|2020-05-01 11:00:00|500.36|499.86|499.96|499.46|500.46|499.96|498.66|498.16|0
1588334400000|2020-05-01 12:00:00|500.06|499.56|499.66|499.16|500.06|499.56|499.06|498.56|0
1588338000000|2020-05-01 13:00:00|499.56|499.06|500.36|499.86|501.96|501.46|499.36|498.86|0
1588341600000|2020-05-01 14:00:00|500.86|500.36|500.36|499.86|501.76|501.26|498.96|498.46|0
1588345200000|2020-05-01 15:00:00|500.46|499.96|496.66|496.16|500.46|499.96|496.16|495.66|0
1588348800000|2020-05-01 16:00:00|496.56|496.06|495.96|495.46|497.06|496.56|494.76|494.26|0
1588352400000|2020-05-01 17:00:00|496.06|495.56|495.36|494.86|496.66|496.16|494.76|494.26|0
1588356000000|2020-05-01 18:00:00|495.26|494.76|496.36|495.86|496.76|496.26|494.76|494.26|0
1588359600000|2020-05-01 19:00:00|496.26|495.76|496.66|496.16|497.66|497.16|494.96|494.46|0
1588363200000|2020-05-01 20:00:00|496.76|496.26|495.56|495.06|497.06|496.56|495.36|494.86|0
1588543200000|2020-05-03 22:00:00|490.66|490.16|488.86|488.36|491.56|491.06|488.16|487.66|0
1588546800000|2020-05-03 23:00:00|488.96|488.46|487.66|487.16|489.56|489.06|487.16|486.66|0
1588550400000|2020-05-04 00:00:00|487.76|487.26|487.36|486.86|489.36|488.86|486.16|485.66|0
1588554000000|2020-05-04 01:00:00|487.46|486.96|490.06|489.56|490.16|489.66|487.46|486.96|0
1588557600000|2020-05-04 02:00:00|489.96|489.46|489.76|489.26|490.66|490.16|488.66|488.16|0
1588561200000|2020-05-04 03:00:00|489.86|489.36|491.76|491.26|491.96|491.46|489.76|489.26|0
1588564800000|2020-05-04 04:00:00|491.66|491.16|491.06|490.56|492.16|491.66|490.36|489.86|0
1588568400000|2020-05-04 05:00:00|491.16|490.66|490.16|489.66|491.76|491.26|489.26|488.76|0
1588572000000|2020-05-04 06:00:00|490.26|489.76|496.96|496.66|497.06|496.76|490.26|489.76|1766
1588575600000|2020-05-04 07:00:00|496.86|496.76|494.65|494.55|497.86|497.76|491.66|491.56|6351
1588579200000|2020-05-04 08:00:00|494.75|494.65|493.35|493.25|495.75|495.65|493.15|493.05|2541
1588582800000|2020-05-04 09:00:00|493.25|493.15|493.55|493.45|493.65|493.55|490.75|490.65|2266
1588586400000|2020-05-04 10:00:00|493.65|493.55|493.75|493.65|494.65|494.55|493.05|492.95|1446
1588590000000|2020-05-04 11:00:00|493.85|493.75|496.15|496.05|496.35|496.25|493.25|493.15|1820
1588593600000|2020-05-04 12:00:00|496.05|495.95|495.35|495.25|497.15|497.05|495.05|494.95|2121
1588597200000|2020-05-04 13:00:00|495.25|495.15|496.85|496.75|497.25|497.15|494.05|493.95|2691
1588600800000|2020-05-04 14:00:00|496.75|496.65|497.03|496.93|498.93|498.83|496.65|496.55|3582
1588604400000|2020-05-04 15:00:00|497.13|497.03|497.43|497.13|498.03|497.93|495.33|495.03|4167
1588608000000|2020-05-04 16:00:00|497.53|497.23|496.43|496.13|498.33|498.03|496.33|496.03|669
1588611600000|2020-05-04 17:00:00|496.33|496.03|497.03|496.73|497.03|496.73|495.43|495.13|342
1588615200000|2020-05-04 18:00:00|497.13|496.83|498.43|498.13|498.53|498.23|496.33|496.03|217
1588618800000|2020-05-04 19:00:00|498.33|498.03|502.33|502.03|502.43|502.13|498.13|497.83|626
1588622400000|2020-05-04 20:00:00|501.93|501.83|501.03|500.53|501.93|501.83|500.33|499.83|0
1588626000000|2020-05-04 21:00:00|500.93|500.43|500.83|500.33|501.03|500.53|500.83|500.33|0
1588629600000|2020-05-04 22:00:00|501.03|500.53|501.13|500.63|502.13|501.63|500.63|500.13|0
1588633200000|2020-05-04 23:00:00|501.23|500.73|501.83|501.33|501.83|501.33|500.83|500.33|0
1588636800000|2020-05-05 00:00:00|501.93|501.43|503.53|503.03|503.53|503.03|501.93|501.43|0
1588640400000|2020-05-05 01:00:00|503.63|503.13|504.93|504.43|505.13|504.63|503.43|502.93|0
1588644000000|2020-05-05 02:00:00|505.03|504.53|503.73|503.23|505.03|504.53|503.33|502.83|0
1588647600000|2020-05-05 03:00:00|503.63|503.13|503.13|502.63|503.83|503.33|503.03|502.53|0
1588651200000|2020-05-05 04:00:00|503.23|502.73|504.53|504.03|504.93|504.43|503.23|502.73|0
1588654800000|2020-05-05 05:00:00|504.63|504.13|503.93|503.43|504.83|504.33|503.93|503.43|0
1588658400000|2020-05-05 06:00:00|504.03|503.73|505.23|504.93|505.53|505.23|503.43|503.13|972
1588662000000|2020-05-05 07:00:00|505.13|505.03|505.11|505.01|505.63|505.53|503.33|503.23|4772
1588665600000|2020-05-05 08:00:00|505.01|504.91|499.91|499.81|506.01|505.91|499.81|499.71|4828
1588669200000|2020-05-05 09:00:00|499.81|499.71|503.41|503.31|503.61|503.51|499.71|499.61|2906
1588672800000|2020-05-05 10:00:00|503.31|503.21|503.81|503.71|504.61|504.51|502.01|501.91|1832
1588676400000|2020-05-05 11:00:00|503.71|503.61|503.97|503.87|504.47|504.37|502.71|502.61|1662
1588680000000|2020-05-05 12:00:00|504.07|503.97|505.57|505.47|506.07|505.97|503.97|503.87|1841
1588683600000|2020-05-05 13:00:00|505.67|505.57|507.77|507.67|507.77|507.67|505.17|505.07|2746
1588687200000|2020-05-05 14:00:00|507.87|507.77|508.68|508.58|508.98|508.88|506.88|506.78|3625
1588690800000|2020-05-05 15:00:00|508.78|508.68|510.18|509.88|511.18|511.08|508.68|508.58|4075
1588694400000|2020-05-05 16:00:00|510.28|509.98|508.48|508.18|511.08|510.78|508.38|508.08|521
1588698000000|2020-05-05 17:00:00|508.38|508.08|509.18|508.88|509.28|508.98|507.98|507.68|157
1588701600000|2020-05-05 18:00:00|509.08|508.78|509.58|509.28|509.58|509.28|508.38|508.08|225
1588705200000|2020-05-05 19:00:00|509.48|509.18|505.58|505.28|509.68|509.38|504.88|504.58|771
1588708800000|2020-05-05 20:00:00|505.68|505.18|505.88|505.38|505.98|505.48|504.68|504.18|0
1588712400000|2020-05-05 21:00:00|505.68|505.18|505.68|505.18|507.18|506.68|505.68|505.18|0
1588716000000|2020-05-05 22:00:00|505.58|505.08|507.58|507.08|507.68|507.18|505.08|504.58|0
1588719600000|2020-05-05 23:00:00|507.68|507.18|506.98|506.48|507.68|507.18|506.78|506.28|0
1588723200000|2020-05-06 00:00:00|507.08|506.58|504.08|503.58|507.08|506.58|503.68|503.18|0
1588726800000|2020-05-06 01:00:00|503.98|503.48|505.68|505.18|506.68|506.18|503.68|503.18|0
1588730400000|2020-05-06 02:00:00|505.78|505.28|505.88|505.38|506.08|505.58|504.78|504.28|0
1588734000000|2020-05-06 03:00:00|505.78|505.28|506.88|506.38|507.48|506.98|505.78|505.28|0
1588737600000|2020-05-06 04:00:00|506.78|506.28|506.88|506.38|507.48|506.98|506.38|505.88|0
1588741200000|2020-05-06 05:00:00|506.98|506.48|508.18|507.68|509.28|508.78|506.98|506.48|0
1588744800000|2020-05-06 06:00:00|508.28|507.78|510.08|509.78|511.08|510.78|507.28|506.98|693
1588748400000|2020-05-06 07:00:00|509.48|509.38|509.29|509.19|510.78|510.68|507.98|507.88|3161
1588752000000|2020-05-06 08:00:00|509.19|509.09|509.89|509.79|511.09|510.99|508.99|508.89|1597
1588755600000|2020-05-06 09:00:00|509.99|509.89|510.69|510.59|510.79|510.69|509.29|509.19|1290
1588759200000|2020-05-06 10:00:00|510.59|510.49|509.69|509.59|510.99|510.89|509.39|509.29|907
1588762800000|2020-05-06 11:00:00|509.59|509.49|509.04|508.94|509.99|509.89|508.69|508.59|847
1588766400000|2020-05-06 12:00:00|508.94|508.84|509.24|509.14|509.74|509.64|507.94|507.84|1253
1588770000000|2020-05-06 13:00:00|509.34|509.24|507.24|507.14|509.94|509.84|506.84|506.74|1891
1588773600000|2020-05-06 14:00:00|507.14|507.04|508.11|508.01|509.01|508.91|505.11|505.01|2528
1588777200000|2020-05-06 15:00:00|508.21|508.11|505.11|504.81|508.51|508.41|504.21|503.91|3193
1588780800000|2020-05-06 16:00:00|505.01|504.71|506.01|505.71|506.51|506.21|504.71|504.41|368
1588784400000|2020-05-06 17:00:00|506.11|505.81|506.11|505.81|506.81|506.51|505.11|504.81|157
1588788000000|2020-05-06 18:00:00|506.01|505.71|505.91|505.61|506.71|506.41|505.21|504.91|186
1588791600000|2020-05-06 19:00:00|506.01|505.71|503.61|503.31|506.21|505.91|503.21|502.91|569
1588795200000|2020-05-06 20:00:00|503.71|503.11|502.91|502.41|503.91|503.41|502.61|502.11|0
1588798800000|2020-05-06 21:00:00|503.01|502.51|502.81|502.31|503.11|502.61|502.81|502.31|0
1588802400000|2020-05-06 22:00:00|502.61|502.11|501.71|501.21|503.51|503.01|501.11|500.61|0
1588806000000|2020-05-06 23:00:00|501.61|501.11|502.71|502.21|502.71|502.21|501.41|500.91|0
1588809600000|2020-05-07 00:00:00|502.81|502.31|505.01|504.51|505.21|504.71|502.81|502.31|0
1588813200000|2020-05-07 01:00:00|505.11|504.61|505.01|504.51|506.01|505.51|504.51|504.01|0
1588816800000|2020-05-07 02:00:00|505.11|504.61|505.81|505.31|506.11|505.61|504.41|503.91|0
1588820400000|2020-05-07 03:00:00|505.91|505.41|506.61|506.11|507.21|506.71|505.81|505.31|0
1588824000000|2020-05-07 04:00:00|506.71|506.21|507.81|507.31|508.91|508.41|506.31|505.81|0
1588827600000|2020-05-07 05:00:00|507.91|507.41|507.01|506.51|508.11|507.61|506.31|505.81|0
1588831200000|2020-05-07 06:00:00|506.71|506.41|508.31|508.01|508.91|508.61|506.71|506.41|662
1588834800000|2020-05-07 07:00:00|508.21|508.11|510.41|510.31|511.41|511.31|508.01|507.91|3470
1588838400000|2020-05-07 08:00:00|510.31|510.21|510.71|510.61|511.31|511.21|509.11|509.01|1587
1588842000000|2020-05-07 09:00:00|510.81|510.71|512.21|512.11|513.31|513.21|510.51|510.41|1816
1588845600000|2020-05-07 10:00:00|512.31|512.21|512.31|512.21|512.91|512.81|511.71|511.61|983
1588849200000|2020-05-07 11:00:00|512.21|512.11|514.25|514.15|514.75|514.65|512.01|511.91|1391
1588852800000|2020-05-07 12:00:00|514.35|514.25|513.85|513.75|514.65|514.55|513.05|512.95|1097
1588856400000|2020-05-07 13:00:00|513.95|513.85|514.45|514.35|515.25|515.15|513.15|513.05|1965
1588860000000|2020-05-07 14:00:00|514.35|514.25|513.25|513.15|514.45|514.35|512.65|512.55|2083
1588863600000|2020-05-07 15:00:00|513.35|513.25|516.85|516.55|518.05|517.75|513.35|513.25|3042
1588867200000|2020-05-07 16:00:00|516.95|516.65|515.75|515.45|517.25|516.95|514.85|514.55|523
1588870800000|2020-05-07 17:00:00|515.65|515.35|515.05|514.75|516.15|515.85|514.45|514.15|239
1588874400000|2020-05-07 18:00:00|514.95|514.65|514.05|513.75|515.05|514.75|513.45|513.15|360
1588878000000|2020-05-07 19:00:00|513.95|513.65|514.05|513.75|514.25|513.95|512.65|512.35|639
1588881600000|2020-05-07 20:00:00|514.45|513.55|515.85|515.35|516.15|515.65|514.25|513.55|0
1588885200000|2020-05-07 21:00:00|515.75|515.25|515.75|515.25|515.85|515.35|515.65|515.15|0
1588888800000|2020-05-07 22:00:00|515.65|515.15|517.25|516.75|517.25|516.75|515.45|514.95|0
1588892400000|2020-05-07 23:00:00|517.35|516.85|517.65|517.15|517.65|517.15|516.15|515.65|0
1588896000000|2020-05-08 00:00:00|517.75|517.25|519.95|519.45|520.25|519.75|517.35|516.85|0
1588899600000|2020-05-08 01:00:00|520.05|519.55|519.15|518.65|520.35|519.85|518.75|518.25|0
1588903200000|2020-05-08 02:00:00|519.25|518.75|520.95|520.45|521.25|520.75|518.95|518.45|0
1588906800000|2020-05-08 03:00:00|521.05|520.55|520.75|520.25|521.25|520.75|520.35|519.85|0
1588910400000|2020-05-08 04:00:00|520.65|520.15|520.75|520.25|521.25|520.75|520.55|520.05|0
1588914000000|2020-05-08 05:00:00|520.85|520.35|521.65|521.15|521.95|521.45|520.75|520.25|0
1588917600000|2020-05-08 06:00:00|521.35|521.05|520.35|520.05|522.05|521.75|520.05|519.75|769
1588921200000|2020-05-08 07:00:00|520.25|520.15|518.22|518.12|520.75|520.65|517.55|517.45|2521
1588924800000|2020-05-08 08:00:00|518.12|518.02|519.62|519.52|519.82|519.72|517.42|517.32|1383
1588928400000|2020-05-08 09:00:00|519.72|519.62|520.02|519.92|520.32|520.22|519.02|518.92|927
1588932000000|2020-05-08 10:00:00|519.92|519.82|519.82|519.72|520.52|520.42|519.62|519.52|565
1588935600000|2020-05-08 11:00:00|519.72|519.62|519.98|519.88|520.42|520.32|519.42|519.32|541
1588939200000|2020-05-08 12:00:00|520.08|519.98|520.38|520.28|521.78|521.68|519.28|519.18|1942
1588942800000|2020-05-08 13:00:00|520.28|520.18|519.78|519.68|521.18|521.08|518.38|518.28|2221
1588946400000|2020-05-08 14:00:00|519.88|519.78|519.73|519.63|520.93|520.83|519.43|519.33|1747
1588950000000|2020-05-08 15:00:00|519.63|519.53|520.88|520.58|521.28|520.98|519.13|519.03|1663
1588953600000|2020-05-08 16:00:00|520.78|520.48|521.08|520.78|521.28|520.98|520.38|520.08|180
1588957200000|2020-05-08 17:00:00|521.18|520.88|520.58|520.28|521.18|520.88|520.08|519.78|282
1588960800000|2020-05-08 18:00:00|520.68|520.38|521.68|521.38|521.78|521.48|520.48|520.18|218
1588964400000|2020-05-08 19:00:00|521.78|521.48|522.88|522.58|523.18|522.88|521.28|520.98|376
1588968000000|2020-05-08 20:00:00|523.08|522.48|524.28|523.78|524.68|524.18|522.98|522.48|0
1589148000000|2020-05-10 22:00:00|522.88|522.38|523.98|523.48|524.48|523.98|522.58|522.08|0
1589151600000|2020-05-10 23:00:00|524.08|523.58|525.78|525.28|525.98|525.48|523.68|523.18|0
1589155200000|2020-05-11 00:00:00|525.88|525.38|525.78|525.28|526.08|525.58|524.28|523.78|0
1589158800000|2020-05-11 01:00:00|525.68|525.18|526.38|525.88|526.78|526.28|524.98|524.48|0
1589162400000|2020-05-11 02:00:00|526.58|526.08|525.88|525.38|526.58|526.08|525.58|525.08|0
1589166000000|2020-05-11 03:00:00|525.78|525.28|526.68|526.18|526.68|526.18|525.58|525.08|0
1589169600000|2020-05-11 04:00:00|526.78|526.28|526.48|525.98|527.58|527.08|525.98|525.48|0
1589173200000|2020-05-11 05:00:00|526.38|525.88|525.08|524.58|526.48|525.98|524.78|524.28|0
1589176800000|2020-05-11 06:00:00|524.98|524.48|524.48|524.18|524.98|524.48|523.18|522.88|742
1589180400000|2020-05-11 07:00:00|524.38|524.38|523.56|523.46|525.28|525.18|522.08|521.98|3848
1589184000000|2020-05-11 08:00:00|523.46|523.36|520.16|520.06|523.86|523.76|519.76|519.66|2339
1589187600000|2020-05-11 09:00:00|520.06|519.96|518.76|518.66|520.16|520.06|517.46|517.36|2202
1589191200000|2020-05-11 10:00:00|518.86|518.76|518.26|518.16|518.86|518.76|516.66|516.56|2207
1589194800000|2020-05-11 11:00:00|518.36|518.26|516.47|516.37|518.56|518.46|516.17|516.07|2188
1589198400000|2020-05-11 12:00:00|516.37|516.27|515.77|515.67|517.57|517.47|515.57|515.47|2884
1589202000000|2020-05-11 13:00:00|515.87|515.77|518.07|517.97|519.27|519.17|515.67|515.57|2795
1589205600000|2020-05-11 14:00:00|518.17|518.07|518.97|518.87|519.97|519.87|518.07|517.97|2986
1589209200000|2020-05-11 15:00:00|518.87|518.77|520.79|520.49|520.99|520.69|518.57|518.47|3647
1589212800000|2020-05-11 16:00:00|520.69|520.39|522.89|522.59|523.09|522.79|520.19|519.89|597
1589216400000|2020-05-11 17:00:00|522.99|522.69|522.89|522.59|524.29|523.99|522.79|522.49|296
1589220000000|2020-05-11 18:00:00|522.99|522.69|523.19|522.89|523.29|522.99|521.89|521.59|351
1589223600000|2020-05-11 19:00:00|523.29|522.99|522.49|522.19|523.59|523.29|522.39|522.09|353
1589227200000|2020-05-11 20:00:00|522.29|521.79|521.69|521.19|522.59|522.09|521.39|520.89|0
1589230800000|2020-05-11 21:00:00|521.79|521.29|521.89|521.39|521.99|521.49|521.69|521.19|0
1589234400000|2020-05-11 22:00:00|521.99|521.49|522.29|521.79|523.19|522.69|521.79|521.29|0
1589238000000|2020-05-11 23:00:00|522.19|521.69|521.29|520.79|522.59|522.09|520.79|520.29|0
1589241600000|2020-05-12 00:00:00|521.39|520.89|518.39|517.89|521.59|521.09|517.89|517.39|0
1589245200000|2020-05-12 01:00:00|518.49|517.99|518.29|517.79|520.19|519.69|517.59|517.09|0
1589248800000|2020-05-12 02:00:00|518.39|517.89|518.09|517.59|518.99|518.49|517.49|516.99|0
1589252400000|2020-05-12 03:00:00|518.19|517.69|518.29|517.79|518.39|517.89|516.99|516.49|0
1589256000000|2020-05-12 04:00:00|518.39|517.89|519.59|519.09|519.79|519.29|518.09|517.59|0
1589259600000|2020-05-12 05:00:00|519.69|519.19|519.49|518.99|520.99|520.49|519.49|518.99|0
1589263200000|2020-05-12 06:00:00|519.59|519.09|518.19|517.89|519.79|519.49|517.39|517.09|673
1589266800000|2020-05-12 07:00:00|518.09|517.99|521.11|521.01|522.89|522.79|517.49|517.39|6523
1589270400000|2020-05-12 08:00:00|521.21|521.11|520.91|520.81|521.61|521.51|519.81|519.71|2412
1589274000000|2020-05-12 09:00:00|520.81|520.71|521.91|521.81|522.21|522.11|520.11|520.01|1955
1589277600000|2020-05-12 10:00:00|521.81|521.71|523.11|523.01|523.41|523.31|521.21|521.11|2270
1589281200000|2020-05-12 11:00:00|523.01|522.91|523.21|523.11|523.71|523.61|522.71|522.61|3940
1589284800000|2020-05-12 12:00:00|523.31|523.21|523.21|523.11|523.41|523.31|521.81|521.71|2746
1589288400000|2020-05-12 13:00:00|523.31|523.21|520.81|520.71|523.51|523.41|519.21|519.11|3162
1589292000000|2020-05-12 14:00:00|520.91|520.81|520.04|519.94|522.24|522.14|519.24|519.14|4705
1589295600000|2020-05-12 15:00:00|519.94|519.84|520.64|520.34|520.84|520.74|519.44|519.24|3334
1589299200000|2020-05-12 16:00:00|520.54|520.24|520.64|520.34|520.94|520.64|520.04|519.74|387
1589302800000|2020-05-12 17:00:00|520.54|520.24|518.24|517.94|520.64|520.34|517.64|517.34|490
1589306400000|2020-05-12 18:00:00|518.34|518.04|517.84|517.54|518.54|518.24|516.84|516.54|417
1589310000000|2020-05-12 19:00:00|517.74|517.44|512.54|512.24|517.94|517.64|512.44|512.14|890
1589313600000|2020-05-12 20:00:00|512.44|512.04|509.14|508.64|512.64|512.14|508.94|508.44|0
1589317200000|2020-05-12 21:00:00|509.24|508.74|509.34|508.84|509.94|509.44|508.74|508.24|0
1589320800000|2020-05-12 22:00:00|509.24|508.74|509.84|509.34|510.74|510.24|508.24|507.74|0
1589324400000|2020-05-12 23:00:00|509.94|509.44|507.74|507.24|510.34|509.84|507.24|506.74|0
1589328000000|2020-05-13 00:00:00|507.64|507.14|509.94|509.44|510.84|510.34|507.34|506.84|0
1589331600000|2020-05-13 01:00:00|510.04|509.54|509.74|509.24|510.74|510.24|508.74|508.24|0
1589335200000|2020-05-13 02:00:00|509.64|509.14|511.94|511.44|512.64|512.14|509.64|509.14|0
1589338800000|2020-05-13 03:00:00|511.84|511.34|513.04|512.54|513.14|512.64|511.74|511.24|0
1589342400000|2020-05-13 04:00:00|513.14|512.64|513.94|513.44|513.94|513.44|512.44|511.94|0
1589346000000|2020-05-13 05:00:00|514.04|513.54|512.74|512.24|514.14|513.64|511.44|510.94|0
1589349600000|2020-05-13 06:00:00|512.84|512.34|513.34|513.04|514.04|513.74|512.34|512.04|871
1589353200000|2020-05-13 07:00:00|513.24|513.14|511.6|511.5|513.84|513.74|510.24|510.14|6936
1589356800000|2020-05-13 08:00:00|511.5|511.4|512.6|512.5|513.7|513.6|511.3|511.2|2997
1589360400000|2020-05-13 09:00:00|512.5|512.4|516.6|516.5|516.9|516.8|512.2|512.1|2953
1589364000000|2020-05-13 10:00:00|516.5|516.4|517.1|517|517.9|517.8|516.2|516.1|2155
1589367600000|2020-05-13 11:00:00|517.2|517.1|517.66|517.56|518.06|517.96|516.2|516.1|1322
1589371200000|2020-05-13 12:00:00|517.76|517.66|516.96|516.86|518.26|518.16|515.96|515.86|1164
1589374800000|2020-05-13 13:00:00|516.86|516.76|514.46|514.36|516.86|516.76|513.56|513.46|4591
1589378400000|2020-05-13 14:00:00|514.36|514.26|514.06|513.96|517.06|516.96|514.06|513.96|4232
1589382000000|2020-05-13 15:00:00|514.16|514.06|508.68|508.38|515.06|514.96|507.48|507.18|4778
1589385600000|2020-05-13 16:00:00|508.78|508.48|508.18|507.88|509.38|509.08|505.98|505.68|1083
1589389200000|2020-05-13 17:00:00|508.08|507.78|507.28|506.98|508.68|508.38|506.48|506.18|533
1589392800000|2020-05-13 18:00:00|507.18|506.88|506.18|505.88|508.28|507.98|506.18|505.88|255
1589396400000|2020-05-13 19:00:00|506.28|505.98|508.78|508.48|509.08|508.78|505.68|505.38|593
1589400000000|2020-05-13 20:00:00|508.98|507.98|509.38|508.88|509.68|509.18|507.88|507.38|0
1589403600000|2020-05-13 21:00:00|509.28|508.78|509.78|509.28|509.78|509.28|509.18|508.68|0
1589407200000|2020-05-13 22:00:00|509.88|509.38|510.18|509.68|510.68|510.18|509.28|508.78|0
1589410800000|2020-05-13 23:00:00|510.08|509.58|509.08|508.58|510.58|510.08|508.88|508.38|0
1589414400000|2020-05-14 00:00:00|508.98|508.48|508.18|507.68|509.18|508.68|506.68|506.18|0
1589418000000|2020-05-14 01:00:00|508.08|507.58|506.98|506.48|509.08|508.58|506.38|505.88|0
1589421600000|2020-05-14 02:00:00|506.88|506.38|507.98|507.48|507.98|507.48|505.68|505.18|0
1589425200000|2020-05-14 03:00:00|508.08|507.58|507.68|507.18|508.38|507.88|506.98|506.48|0
1589428800000|2020-05-14 04:00:00|507.78|507.28|506.58|506.08|508.58|508.08|506.38|505.88|0
1589432400000|2020-05-14 05:00:00|506.48|505.98|505.68|505.18|507.28|506.78|505.48|504.98|0
1589436000000|2020-05-14 06:00:00|505.88|505.58|504.48|504.18|506.68|506.38|503.38|503.08|882
1589439600000|2020-05-14 07:00:00|504.28|504.08|503.76|503.66|506.48|506.38|502.38|502.28|4855
1589443200000|2020-05-14 08:00:00|503.66|503.56|502.26|502.16|503.66|503.56|500.96|500.86|4114
1589446800000|2020-05-14 09:00:00|502.16|502.06|503.86|503.76|503.96|503.86|501.96|501.86|2323
1589450400000|2020-05-14 10:00:00|503.96|503.86|501.76|501.66|504.06|503.96|500.76|500.66|2005
1589454000000|2020-05-14 11:00:00|501.86|501.76|499.12|499.02|502.06|501.96|498.82|498.72|1313
1589457600000|2020-05-14 12:00:00|499.22|499.12|496.12|496.02|499.22|499.12|493.82|493.72|1305
1589461200000|2020-05-14 13:00:00|496.02|495.92|492.72|492.62|497.02|496.92|492.22|492.12|1460
1589464800000|2020-05-14 14:00:00|492.62|492.52|497.45|497.35|498.35|498.25|492.22|492.12|2379
1589468400000|2020-05-14 15:00:00|497.55|497.45|498.45|498.15|500.85|500.65|497.45|497.35|2785
1589472000000|2020-05-14 16:00:00|498.35|498.05|501.25|500.95|501.35|501.05|497.65|497.35|626
1589475600000|2020-05-14 17:00:00|501.45|501.15|501.35|501.05|503.85|503.55|500.75|500.45|373
1589479200000|2020-05-14 18:00:00|501.55|501.25|502.15|501.85|502.25|501.95|499.55|499.25|310
1589482800000|2020-05-14 19:00:00|502.25|501.95|506.95|506.65|507.05|506.75|501.95|501.65|843
1589486400000|2020-05-14 20:00:00|507.05|506.55|507.15|506.65|507.85|507.35|506.35|505.85|0
1589490000000|2020-05-14 21:00:00|507.05|506.55|507.15|506.65|507.25|506.75|506.85|506.35|0
1589493600000|2020-05-14 22:00:00|507.05|506.55|506.45|505.95|507.25|506.75|506.15|505.65|0
1589497200000|2020-05-14 23:00:00|506.35|505.85|508.05|507.55|508.15|507.65|506.25|505.75|0
1589414400000|2020-05-14 00:00:00|508.98|508.48|508.18|507.68|509.18|508.68|506.68|506.18|0
1589418000000|2020-05-14 01:00:00|508.08|507.58|506.98|506.48|509.08|508.58|506.38|505.88|0
1589421600000|2020-05-14 02:00:00|506.88|506.38|507.98|507.48|507.98|507.48|505.68|505.18|0
1589425200000|2020-05-14 03:00:00|508.08|507.58|507.68|507.18|508.38|507.88|506.98|506.48|0
1589428800000|2020-05-14 04:00:00|507.78|507.28|506.58|506.08|508.58|508.08|506.38|505.88|0
1589432400000|2020-05-14 05:00:00|506.48|505.98|505.68|505.18|507.28|506.78|505.48|504.98|0
1589436000000|2020-05-14 06:00:00|505.88|505.58|504.48|504.18|506.68|506.38|503.38|503.08|882
1589439600000|2020-05-14 07:00:00|504.28|504.08|503.76|503.66|506.48|506.38|502.38|502.28|4855
1589443200000|2020-05-14 08:00:00|503.66|503.56|502.26|502.16|503.66|503.56|500.96|500.86|4114
1589446800000|2020-05-14 09:00:00|502.16|502.06|503.86|503.76|503.96|503.86|501.96|501.86|2323
1589450400000|2020-05-14 10:00:00|503.96|503.86|501.76|501.66|504.06|503.96|500.76|500.66|2005
1589454000000|2020-05-14 11:00:00|501.86|501.76|499.12|499.02|502.06|501.96|498.82|498.72|1313
1589457600000|2020-05-14 12:00:00|499.22|499.12|496.12|496.02|499.22|499.12|493.82|493.72|1305
1589461200000|2020-05-14 13:00:00|496.02|495.92|492.72|492.62|497.02|496.92|492.22|492.12|1460
1589464800000|2020-05-14 14:00:00|492.62|492.52|497.45|497.35|498.35|498.25|492.22|492.12|2379
1589468400000|2020-05-14 15:00:00|497.55|497.45|498.45|498.15|500.85|500.65|497.45|497.35|2785
1589472000000|2020-05-14 16:00:00|498.35|498.05|501.25|500.95|501.35|501.05|497.65|497.35|626
1589475600000|2020-05-14 17:00:00|501.45|501.15|501.35|501.05|503.85|503.55|500.75|500.45|373
1589479200000|2020-05-14 18:00:00|501.55|501.25|502.15|501.85|502.25|501.95|499.55|499.25|310
1589482800000|2020-05-14 19:00:00|502.25|501.95|506.95|506.65|507.05|506.75|501.95|501.65|843
1589486400000|2020-05-14 20:00:00|507.05|506.55|507.15|506.65|507.85|507.35|506.35|505.85|0
1589490000000|2020-05-14 21:00:00|507.05|506.55|507.15|506.65|507.25|506.75|506.85|506.35|0
1589493600000|2020-05-14 22:00:00|507.05|506.55|506.45|505.95|507.25|506.75|506.15|505.65|0
1589497200000|2020-05-14 23:00:00|506.35|505.85|508.05|507.55|508.15|507.65|506.25|505.75|0
1589500800000|2020-05-15 00:00:00|508.15|507.65|506.35|505.85|508.65|508.15|506.05|505.55|0
1589504400000|2020-05-15 01:00:00|506.55|506.05|505.45|504.95|506.75|506.25|504.55|504.05|0
1589508000000|2020-05-15 02:00:00|505.55|505.05|505.55|505.05|506.05|505.55|503.75|503.25|0
1589511600000|2020-05-15 03:00:00|505.45|504.95|506.25|505.75|506.35|505.85|504.45|503.95|0
1589515200000|2020-05-15 04:00:00|506.35|505.85|507.05|506.55|507.45|506.95|505.95|505.45|0
1589518800000|2020-05-15 05:00:00|506.95|506.45|506.15|505.65|507.85|507.35|506.15|505.65|0
1589522400000|2020-05-15 06:00:00|506.25|505.75|506.65|506.35|506.65|506.35|505.25|504.95|685
1589526000000|2020-05-15 07:00:00|506.55|506.45|506.91|506.81|508.75|508.65|505.91|505.81|4589
1589529600000|2020-05-15 08:00:00|506.81|506.71|505.01|504.91|506.91|506.81|503.81|503.71|2455
1589533200000|2020-05-15 09:00:00|505.11|505.01|505.11|505.01|507.11|507.01|504.61|504.51|3023
1589536800000|2020-05-15 10:00:00|505.21|505.11|502.21|502.11|506.21|506.11|501.71|501.61|2747
1589540400000|2020-05-15 11:00:00|502.31|502.21|500.6|500.5|502.61|502.51|499.9|499.8|3459
1589544000000|2020-05-15 12:00:00|500.5|500.4|501|500.9|502.3|502.2|499.4|499.3|2903
1589547600000|2020-05-15 13:00:00|501.1|501|503.2|503.1|503.8|503.7|499.3|499.2|4797
1589551200000|2020-05-15 14:00:00|503.3|503.2|500.62|500.52|504.82|504.72|500.32|500.22|3606
1589554800000|2020-05-15 15:00:00|500.72|500.62|500.32|500.02|501.02|500.72|498.62|498.32|2895
1589558400000|2020-05-15 16:00:00|500.22|499.92|501.32|501.02|502.52|502.22|500.02|499.72|828
1589562000000|2020-05-15 17:00:00|501.22|500.92|501.92|501.62|502.22|501.92|500.82|500.52|163
1589565600000|2020-05-15 18:00:00|502.02|501.72|501.92|501.62|503.42|503.12|501.72|501.42|187
1589569200000|2020-05-15 19:00:00|502.02|501.72|503.02|502.72|503.12|502.82|500.72|500.42|490
1589572800000|2020-05-15 20:00:00|502.82|502.32|502.32|501.82|503.02|502.52|500.82|500.32|0
1589752800000|2020-05-17 22:00:00|502.22|501.72|504.12|503.62|504.82|504.32|501.32|500.82|0
1589756400000|2020-05-17 23:00:00|504.22|503.72|504.52|504.02|505.22|504.72|504.02|503.52|0
1589760000000|2020-05-18 00:00:00|504.42|503.92|505.72|505.22|506.42|505.92|504.02|503.52|0
1589763600000|2020-05-18 01:00:00|505.82|505.32|507.12|506.62|507.22|506.72|505.72|505.22|0
1589767200000|2020-05-18 02:00:00|507.22|506.72|508.72|508.22|509.22|508.72|507.02|506.52|0
1589770800000|2020-05-18 03:00:00|508.62|508.12|509.12|508.62|509.22|508.72|508.52|508.02|0
1589774400000|2020-05-18 04:00:00|509.02|508.52|509.02|508.52|509.32|508.82|508.62|508.12|0
1589778000000|2020-05-18 05:00:00|508.92|508.42|506.92|506.42|509.02|508.52|506.92|506.42|0
1589781600000|2020-05-18 06:00:00|507.02|506.52|508.82|508.52|509.92|509.62|507.02|506.52|835
1589785200000|2020-05-18 07:00:00|508.72|508.62|511.24|511.14|511.24|511.14|508.72|508.62|4014
1589788800000|2020-05-18 08:00:00|511.34|511.24|510.94|510.84|512.54|512.44|510.64|510.54|2271
1589792400000|2020-05-18 09:00:00|510.84|510.74|510.84|510.74|511.64|511.54|509.84|509.74|1715
1589796000000|2020-05-18 10:00:00|510.94|510.84|511.74|511.64|511.74|511.64|510.44|510.34|953
1589799600000|2020-05-18 11:00:00|511.84|511.74|514.19|514.09|514.49|514.39|511.24|511.14|2302
1589803200000|2020-05-18 12:00:00|514.29|514.19|515.99|515.89|516.59|516.49|514.19|514.09|2842
1589806800000|2020-05-18 13:00:00|516.09|515.99|516.79|516.69|517.49|517.39|515.09|514.99|3034
1589810400000|2020-05-18 14:00:00|516.89|516.79|518.28|518.18|518.48|518.38|515.69|515.59|2965
1589814000000|2020-05-18 15:00:00|518.38|518.28|519.78|519.48|521.58|521.48|517.98|517.88|4766
1589817600000|2020-05-18 16:00:00|519.68|519.38|519.78|519.48|520.28|519.98|519.18|518.88|642
1589821200000|2020-05-18 17:00:00|519.88|519.58|521.08|520.78|521.58|521.28|519.78|519.48|583
1589824800000|2020-05-18 18:00:00|520.98|520.68|521.48|521.18|521.98|521.68|520.88|520.58|339
1589828400000|2020-05-18 19:00:00|521.58|521.28|521.68|521.38|523.48|523.18|521.48|521.18|749
1589832000000|2020-05-18 20:00:00|521.98|521.48|521.38|520.88|522.28|521.78|521.18|520.68|0
1589835600000|2020-05-18 21:00:00|521.48|520.98|521.48|520.98|521.68|521.18|521.38|520.88|0
1589839200000|2020-05-18 22:00:00|521.58|521.08|522.88|522.38|523.18|522.68|520.88|520.38|0
1589842800000|2020-05-18 23:00:00|522.98|522.48|522.58|522.08|522.98|522.48|521.78|521.28|0
1589846400000|2020-05-19 00:00:00|522.68|522.18|521.38|520.88|523.18|522.68|520.78|520.28|0
1589850000000|2020-05-19 01:00:00|521.28|520.78|520.18|519.68|521.78|521.28|520.18|519.68|0
1589853600000|2020-05-19 02:00:00|520.28|519.78|520.58|520.08|521.08|520.58|519.98|519.48|0
1589857200000|2020-05-19 03:00:00|520.48|519.98|520.48|519.98|520.68|520.18|519.18|518.68|0
1589860800000|2020-05-19 04:00:00|520.58|520.08|523.38|522.88|523.58|523.08|520.48|519.98|0
1589864400000|2020-05-19 05:00:00|523.48|522.98|522.68|522.18|523.58|523.08|522.28|521.78|0
1589868000000|2020-05-19 06:00:00|522.78|522.28|525.88|525.58|526.48|526.18|520.88|520.58|1196
1589871600000|2020-05-19 07:00:00|525.78|525.68|520.09|519.99|525.78|525.68|518.89|518.79|5974
1589875200000|2020-05-19 08:00:00|519.99|519.89|518.89|518.79|520.29|520.19|517.19|517.09|2744
1589878800000|2020-05-19 09:00:00|518.79|518.69|517.09|516.99|519.19|519.09|515.79|515.69|2122
1589882400000|2020-05-19 10:00:00|517.19|517.09|517.19|517.09|517.49|517.39|514.79|514.69|2040
1589886000000|2020-05-19 11:00:00|517.09|516.99|519.47|519.37|520.47|520.37|516.99|516.89|2179
1589889600000|2020-05-19 12:00:00|519.57|519.47|519.17|519.07|519.77|519.67|518.27|518.17|1411
1589893200000|2020-05-19 13:00:00|519.07|518.97|518.77|518.67|519.27|519.17|516.67|516.57|2732
1589896800000|2020-05-19 14:00:00|518.67|518.57|518.95|518.85|519.95|519.85|516.55|516.45|3689
1589900400000|2020-05-19 15:00:00|519.05|518.95|519.61|519.31|521.31|521.05|518.75|518.65|2872
1589904000000|2020-05-19 16:00:00|519.71|519.41|519.61|519.31|520.41|520.11|518.91|518.61|423
1589907600000|2020-05-19 17:00:00|519.51|519.21|519.71|519.41|520.11|519.81|519.31|519.01|128
1589911200000|2020-05-19 18:00:00|519.81|519.51|517.51|517.21|520.41|520.11|517.21|516.91|272
1589914800000|2020-05-19 19:00:00|517.41|517.11|515.21|514.91|519.61|519.31|515.21|514.91|764
1589918400000|2020-05-19 20:00:00|515.41|515.11|515.51|515.01|516.01|515.51|515.01|514.51|1
1589922000000|2020-05-19 21:00:00|515.61|515.11|515.11|514.61|515.61|515.11|514.91|514.41|0
1589925600000|2020-05-19 22:00:00|515.01|514.51|515.81|515.31|515.91|515.41|514.21|513.71|0
1589929200000|2020-05-19 23:00:00|515.71|515.21|516.61|516.11|517.11|516.61|515.71|515.21|0
1589932800000|2020-05-20 00:00:00|516.71|516.21|518.31|517.81|518.71|518.21|516.51|516.01|0
1589936400000|2020-05-20 01:00:00|518.41|517.91|520.41|519.91|520.41|519.91|518.21|517.71|0
1589940000000|2020-05-20 02:00:00|520.31|519.81|519.41|518.91|520.31|519.81|518.91|518.41|0
1589943600000|2020-05-20 03:00:00|519.51|519.01|520.01|519.51|520.41|519.91|518.51|518.01|0
1589947200000|2020-05-20 04:00:00|520.11|519.61|519.81|519.31|520.91|520.41|519.51|519.01|0
1589950800000|2020-05-20 05:00:00|519.71|519.21|519.01|518.51|520.31|519.81|518.71|518.21|0
1589954400000|2020-05-20 06:00:00|519.11|518.61|517.91|517.61|519.11|518.61|517.11|516.81|476
1589958000000|2020-05-20 07:00:00|517.81|517.71|518.97|518.87|520.11|520.01|517.51|517.41|4200
1589961600000|2020-05-20 08:00:00|518.87|518.77|522.57|522.47|524.07|523.97|518.87|518.77|3188
1589965200000|2020-05-20 09:00:00|522.47|522.37|524.37|524.27|524.87|524.77|521.57|521.47|1726
1589968800000|2020-05-20 10:00:00|524.47|524.37|524.27|524.17|525.77|525.67|523.77|523.67|2328
1589972400000|2020-05-20 11:00:00|524.17|524.07|524.86|524.76|525.26|525.16|523.67|523.57|1266
1589976000000|2020-05-20 12:00:00|524.96|524.86|525.86|525.76|526.26|526.16|524.56|524.46|1253
1589979600000|2020-05-20 13:00:00|525.96|525.86|526.86|526.76|527.36|527.26|525.76|525.66|2448
1589983200000|2020-05-20 14:00:00|526.96|526.86|528.69|528.59|529.89|529.79|526.66|526.56|3127
1589986800000|2020-05-20 15:00:00|528.79|528.69|530.49|530.19|531.59|531.39|528.59|528.49|3179
1589990400000|2020-05-20 16:00:00|530.59|530.29|529.19|528.89|530.89|530.59|528.29|527.99|585
1589994000000|2020-05-20 17:00:00|529.29|528.99|528.49|528.19|529.39|529.09|527.89|527.59|221
1589997600000|2020-05-20 18:00:00|528.39|528.09|529.69|529.39|530.19|529.89|527.99|527.69|240
1590001200000|2020-05-20 19:00:00|529.59|529.29|530.39|530.09|530.39|530.09|528.49|528.19|412
1590004800000|2020-05-20 20:00:00|530.29|529.79|531.29|530.79|531.59|531.09|530.29|529.79|0
1590008400000|2020-05-20 21:00:00|531.39|530.89|531.79|531.29|531.79|531.29|531.19|530.69|0
1590012000000|2020-05-20 22:00:00|531.89|531.39|531.19|530.69|532.09|531.59|531.09|530.59|0
1590015600000|2020-05-20 23:00:00|531.29|530.79|530.79|530.29|531.39|530.89|530.79|530.29|0
1590019200000|2020-05-21 00:00:00|530.69|530.19|530.29|529.79|530.69|530.19|529.49|528.99|0
1590022800000|2020-05-21 01:00:00|530.19|529.69|528.09|527.59|530.19|529.69|528.09|527.59|0
1590026400000|2020-05-21 02:00:00|527.99|527.49|528.19|527.69|528.49|527.99|526.99|526.49|0
1590030000000|2020-05-21 03:00:00|528.09|527.59|527.99|527.49|528.69|528.19|527.39|526.89|0
1590033600000|2020-05-21 04:00:00|527.89|527.39|528.39|527.89|528.49|527.99|527.39|526.89|0
1590037200000|2020-05-21 05:00:00|528.29|527.79|527.59|527.09|528.99|528.49|527.59|527.09|0
1590040800000|2020-05-21 06:00:00|527.79|527.49|525.89|525.59|527.79|527.49|525.89|525.59|789
1590044400000|2020-05-21 07:00:00|525.79|525.69|524.51|524.41|526.29|526.19|523.79|523.69|3521
1590048000000|2020-05-21 08:00:00|524.61|524.51|526.11|526.01|526.21|526.11|523.21|523.11|1984
1590051600000|2020-05-21 09:00:00|526.21|526.11|525.31|525.21|527.31|527.21|524.91|524.81|1777
1590055200000|2020-05-21 10:00:00|525.21|525.11|525.31|525.21|525.81|525.71|524.31|524.21|1247
1590058800000|2020-05-21 11:00:00|525.41|525.31|525.3|525.2|526.61|526.51|525.1|525|1269
1590062400000|2020-05-21 12:00:00|525.2|525.1|526.6|526.5|527.9|527.8|525|524.9|1545
1590066000000|2020-05-21 13:00:00|526.5|526.4|528.2|528.1|529.7|529.6|526.1|526|2604
1590069600000|2020-05-21 14:00:00|528.1|528|525.88|525.78|528.48|528.38|524.68|524.58|2389
1590073200000|2020-05-21 15:00:00|525.78|525.68|523.98|523.68|525.78|525.68|522.08|521.98|2944
1590076800000|2020-05-21 16:00:00|524.08|523.78|523.88|523.58|525.58|525.28|523.58|523.28|461
1590080400000|2020-05-21 17:00:00|523.98|523.68|524.38|524.08|525.18|524.88|523.68|523.38|156
1590084000000|2020-05-21 18:00:00|524.28|523.98|523.48|523.18|525.08|524.78|523.28|522.98|249
1590087600000|2020-05-21 19:00:00|523.58|523.28|523.98|523.68|524.78|524.48|523.48|523.18|198
1590091200000|2020-05-21 20:00:00|524.18|523.48|523.18|522.68|524.48|523.98|523.08|522.58|0
1590094800000|2020-05-21 21:00:00|523.28|522.78|523.78|523.28|523.88|523.38|523.28|522.78|0
1590098400000|2020-05-21 22:00:00|523.68|523.18|524.88|524.38|525.18|524.68|523.28|522.78|0
1590102000000|2020-05-21 23:00:00|525.08|524.58|525.68|525.18|525.78|525.28|524.88|524.38|0
1590105600000|2020-05-22 00:00:00|525.78|525.28|525.38|524.88|526.88|526.38|525.08|524.58|0
1590109200000|2020-05-22 01:00:00|525.28|524.78|523.28|522.78|525.68|525.18|522.28|521.78|0
1590112800000|2020-05-22 02:00:00|523.18|522.68|520.78|520.28|523.18|522.68|520.58|520.08|0
1590116400000|2020-05-22 03:00:00|520.88|520.38|519.08|518.58|521.18|520.68|518.88|518.38|0
1590120000000|2020-05-22 04:00:00|519.18|518.68|518.88|518.38|520.08|519.58|518.78|518.28|0
1590123600000|2020-05-22 05:00:00|518.78|518.28|516.88|516.38|518.78|518.28|515.88|515.38|0
1590127200000|2020-05-22 06:00:00|517.08|516.58|515.98|515.68|518.38|518.08|514.58|514.28|1183
1590130800000|2020-05-22 07:00:00|515.88|515.78|515.6|515.5|517.68|517.58|514.28|514.18|4920
1590134400000|2020-05-22 08:00:00|515.7|515.6|519.9|519.8|520|519.9|515.4|515.3|2515
1590138000000|2020-05-22 09:00:00|520|519.9|519.4|519.3|520.5|520.4|519|518.9|1963
1590141600000|2020-05-22 10:00:00|519.5|519.4|521.1|521|522|521.9|519.4|519.3|1882
1590145200000|2020-05-22 11:00:00|521.2|521.1|523.65|523.55|523.65|523.55|520.8|520.7|1722
1590148800000|2020-05-22 12:00:00|523.85|523.75|523.95|523.85|524.75|524.65|523.05|522.95|2000
1590152400000|2020-05-22 13:00:00|524.05|523.95|524.25|524.15|524.95|524.85|521.25|521.15|2671
1590156000000|2020-05-22 14:00:00|524.35|524.25|523.85|523.75|525.25|525.15|521.75|521.65|2414
1590159600000|2020-05-22 15:00:00|523.75|523.65|524.95|524.65|525.35|525.05|523.45|523.35|2286
1590163200000|2020-05-22 16:00:00|524.85|524.55|525.45|525.15|525.75|525.45|524.25|523.95|326
1590166800000|2020-05-22 17:00:00|525.55|525.25|525.75|525.45|526.05|525.75|525.25|524.95|202
1590170400000|2020-05-22 18:00:00|525.65|525.35|526.05|525.75|526.55|526.25|525.65|525.35|217
1590174000000|2020-05-22 19:00:00|525.95|525.65|526.65|526.35|526.65|526.35|525.05|524.75|190
1590177600000|2020-05-22 20:00:00|526.55|526.05|527.65|527.15|527.75|527.25|526.45|525.95|0
1590357600000|2020-05-24 22:00:00|527.15|526.65|529.25|528.75|529.55|529.05|526.25|525.75|0
1590361200000|2020-05-24 23:00:00|529.15|528.65|529.25|528.75|529.65|529.15|528.55|528.05|0
1590364800000|2020-05-25 00:00:00|527.85|527.35|527.95|527.45|529.45|528.95|527.05|526.55|0
1590368400000|2020-05-25 01:00:00|528.05|527.55|528.25|527.75|528.25|527.75|526.25|525.75|0
1590372000000|2020-05-25 02:00:00|528.15|527.65|527.05|526.55|528.25|527.75|526.75|526.25|0
1590375600000|2020-05-25 03:00:00|527.15|526.65|527.45|526.95|527.75|527.25|526.95|526.45|0
1590379200000|2020-05-25 04:00:00|527.65|527.15|527.75|527.25|528.15|527.65|527.65|527.15|0
1590382800000|2020-05-25 05:00:00|527.85|527.35|528.85|528.35|529.05|528.55|527.75|527.25|0
1590386400000|2020-05-25 06:00:00|528.75|528.25|529.15|528.85|529.85|529.55|528.25|527.95|529
1590390000000|2020-05-25 07:00:00|529.05|528.95|527.69|527.59|529.15|529.05|526.15|526.05|2358
1590393600000|2020-05-25 08:00:00|527.79|527.69|529.89|529.79|530.99|530.89|526.79|526.69|1901
1590397200000|2020-05-25 09:00:00|529.99|529.89|530.89|530.79|530.89|530.79|528.99|528.89|1195
1590400800000|2020-05-25 10:00:00|530.79|530.69|532.09|531.99|532.09|531.99|529.69|529.59|1213
1590404400000|2020-05-25 11:00:00|531.99|531.89|532.13|532.03|532.73|532.63|531.29|531.19|1230
1590408000000|2020-05-25 12:00:00|532.03|531.93|532.43|532.33|533.13|533.03|531.63|531.53|1029
1590411600000|2020-05-25 13:00:00|532.53|532.43|533.43|533.33|533.63|533.53|531.63|531.53|1250
1590415200000|2020-05-25 14:00:00|533.33|533.23|532.78|532.68|533.58|533.48|532.68|532.58|1016
1590418800000|2020-05-25 15:00:00|532.68|532.58|532.88|532.58|533.58|533.28|531.98|531.88|1667
1590422400000|2020-05-25 16:00:00|532.78|532.48|532.58|532.28|532.88|532.58|531.78|531.48|249
1590426000000|2020-05-25 17:00:00|532.48|532.18|532.38|532.08|532.58|532.28|532.28|531.98|15
1590429600000|2020-05-25 18:00:00|532.28|531.98|532.48|532.18|532.48|532.18|532.28|531.98|34
1590433200000|2020-05-25 19:00:00|532.58|532.28|533.08|532.78|533.18|532.88|532.48|532.18|79
1590436800000|2020-05-25 20:00:00|533.18|532.68|533.18|532.68|533.18|532.68|533.08|532.58|0
1590440400000|2020-05-25 21:00:00|533.08|532.58|533.08|532.58|533.08|532.58|533.08|532.58|0
1590444000000|2020-05-25 22:00:00|532.98|532.48|532.38|531.88|533.08|532.58|531.98|531.48|0
1590447600000|2020-05-25 23:00:00|532.28|531.78|531.98|531.48|532.38|531.88|531.68|531.18|0
1590451200000|2020-05-26 00:00:00|531.88|531.38|532.58|532.08|533.28|532.78|531.38|530.88|0
1590454800000|2020-05-26 01:00:00|532.68|532.18|535.48|534.98|535.58|535.08|532.48|531.98|0
1590458400000|2020-05-26 02:00:00|535.58|535.08|535.08|534.58|535.78|535.28|534.78|534.28|0
1590462000000|2020-05-26 03:00:00|535.18|534.68|536.98|536.48|536.98|536.48|535.08|534.58|0
1590465600000|2020-05-26 04:00:00|536.88|536.38|538.08|537.58|539.08|538.58|536.68|536.18|0
1590469200000|2020-05-26 05:00:00|537.98|537.48|537.98|537.48|538.48|537.98|536.88|536.38|0
1590472800000|2020-05-26 06:00:00|537.68|537.38|538.78|538.48|539.08|538.78|536.88|536.58|706
1590476400000|2020-05-26 07:00:00|538.58|538.68|534.17|534.07|538.98|538.88|533.07|532.97|5080
1590480000000|2020-05-26 08:00:00|534.07|533.97|534.17|534.07|536.17|536.07|533.07|532.97|1975
1590483600000|2020-05-26 09:00:00|534.27|534.17|533.47|533.37|535.07|534.97|533.17|533.07|1461
1590487200000|2020-05-26 10:00:00|533.57|533.47|531.87|531.77|533.57|533.47|531.47|531.37|1383
1590490800000|2020-05-26 11:00:00|531.77|531.67|531.33|531.23|532.37|532.27|530.73|530.63|1344
1590494400000|2020-05-26 12:00:00|531.23|531.13|531.73|531.63|532.63|532.53|530.13|530.03|1394
1590498000000|2020-05-26 13:00:00|531.63|531.53|530.63|530.53|532.33|532.23|530.33|530.23|2012
1590501600000|2020-05-26 14:00:00|530.53|530.43|531.94|531.84|532.64|532.54|529.63|529.53|1994
1590505200000|2020-05-26 15:00:00|531.84|531.74|530.94|530.64|532.54|532.44|530.54|530.24|2594
1590508800000|2020-05-26 16:00:00|531.04|530.74|531.84|531.54|532.04|531.74|530.44|530.14|277
1590512400000|2020-05-26 17:00:00|531.94|531.64|531.94|531.64|532.44|532.14|531.74|531.44|165
1590516000000|2020-05-26 18:00:00|531.84|531.54|531.34|531.04|532.24|531.94|530.84|530.54|112
1590519600000|2020-05-26 19:00:00|531.24|530.94|529.44|529.14|531.64|531.34|528.74|528.44|542
1590523200000|2020-05-26 20:00:00|529.14|528.64|530.34|529.84|530.54|530.04|529.14|528.64|0
1590526800000|2020-05-26 21:00:00|530.24|529.74|530.14|529.64|530.24|529.74|530.04|529.54|0
1590530400000|2020-05-26 22:00:00|530.24|529.74|530.04|529.54|530.24|529.74|529.34|528.84|0
1590534000000|2020-05-26 23:00:00|530.14|529.64|529.64|529.14|530.14|529.64|529.24|528.74|0
1590537600000|2020-05-27 00:00:00|529.74|529.24|530.74|530.24|530.74|530.24|528.44|527.94|0
1590541200000|2020-05-27 01:00:00|530.84|530.34|531.54|531.04|532.54|532.04|530.84|530.34|0
1590544800000|2020-05-27 02:00:00|531.64|531.14|532.74|532.24|532.94|532.44|530.34|529.84|0
1590548400000|2020-05-27 03:00:00|532.84|532.34|533.34|532.84|533.74|533.24|532.54|532.04|0
1590552000000|2020-05-27 04:00:00|533.44|532.94|534.34|533.84|535.04|534.54|533.34|532.84|0
1590555600000|2020-05-27 05:00:00|534.24|533.74|533.84|533.34|534.74|534.24|533.84|533.34|0
1590559200000|2020-05-27 06:00:00|533.34|533.04|532.44|532.14|534.74|534.44|532.34|532.04|529
1590562800000|2020-05-27 07:00:00|532.34|532.24|530.78|530.68|533.64|533.54|529.84|529.74|4241
1590566400000|2020-05-27 08:00:00|530.88|530.78|530.38|530.28|531.18|531.08|529.18|529.08|2487
1590570000000|2020-05-27 09:00:00|530.28|530.18|530.88|530.78|531.58|531.48|529.48|529.38|2782
1590573600000|2020-05-27 10:00:00|530.98|530.88|529.78|529.68|531.58|531.48|528.68|528.58|1930
1590577200000|2020-05-27 11:00:00|529.88|529.78|529.72|529.62|530.52|530.42|528.98|528.88|1542
1590580800000|2020-05-27 12:00:00|529.62|529.52|528.62|528.52|530.22|530.12|528.42|528.32|1668
1590584400000|2020-05-27 13:00:00|528.52|528.42|526.12|526.02|529.82|529.72|525.32|525.22|3001
1590588000000|2020-05-27 14:00:00|526.02|525.92|525.4|525.3|528.8|528.7|523.1|523|4358
1590591600000|2020-05-27 15:00:00|525.5|525.4|528.9|528.6|529.2|528.9|524.9|524.8|3946
1590595200000|2020-05-27 16:00:00|528.8|528.5|529.6|529.3|530.2|529.9|528.6|528.3|746
1590598800000|2020-05-27 17:00:00|529.5|529.2|529.7|529.4|530.1|529.8|528.2|527.9|522
1590602400000|2020-05-27 18:00:00|529.8|529.5|531.1|530.8|531.1|530.8|529.8|529.5|227
1590606000000|2020-05-27 19:00:00|531.2|530.9|531.5|531.2|531.6|531.3|530.5|530.2|405
1590609600000|2020-05-27 20:00:00|531.8|531.3|532.7|532.2|533.1|532.6|531.2|530.7|0
1590613200000|2020-05-27 21:00:00|532.6|532.1|532.4|531.9|532.7|532.2|532.3|531.8|0
1590616800000|2020-05-27 22:00:00|532.3|531.8|532.5|532|532.8|532.3|531.5|531|0
1590620400000|2020-05-27 23:00:00|532.6|532.1|533.3|532.8|533.4|532.9|531.9|531.4|0
1590624000000|2020-05-28 00:00:00|533.2|532.7|534.7|534.2|535.3|534.8|532.7|532.2|0
1590627600000|2020-05-28 01:00:00|534.6|534.1|535.2|534.7|535.7|535.2|534.1|533.6|0
1590631200000|2020-05-28 02:00:00|535.3|534.8|535|534.5|536|535.5|534.7|534.2|0
1590634800000|2020-05-28 03:00:00|534.9|534.4|531.7|531.2|535.3|534.8|531.3|530.8|0
1590638400000|2020-05-28 04:00:00|531.8|531.3|533.4|532.9|534|533.5|531.4|530.9|0
1590642000000|2020-05-28 05:00:00|533.3|532.8|534.7|534.2|535|534.5|532.4|531.9|0
1590645600000|2020-05-28 06:00:00|534.8|534.3|532.7|532.4|535.4|535.1|532.4|532.1|759
1590649200000|2020-05-28 07:00:00|532.6|532.5|534.7|534.6|535.4|535.3|531|530.9|4248
1590652800000|2020-05-28 08:00:00|534.8|534.7|537.5|537.4|537.6|537.5|534.6|534.5|3112
1590656400000|2020-05-28 09:00:00|537.4|537.3|535.1|535|538|537.9|534.3|534.2|2301
1590660000000|2020-05-28 10:00:00|535|534.9|536.7|536.6|537.2|537.1|534.5|534.4|1580
1590663600000|2020-05-28 11:00:00|536.8|536.7|536.66|536.56|537.5|537.4|536.3|536.2|1380
1590667200000|2020-05-28 12:00:00|536.56|536.46|536.96|536.86|537.06|536.96|535.36|535.26|1529
1590670800000|2020-05-28 13:00:00|536.86|536.76|536.76|536.66|538.26|538.16|535.76|535.66|3279
1590674400000|2020-05-28 14:00:00|536.86|536.76|538.42|538.32|539.82|539.72|536.26|536.16|3523
1590678000000|2020-05-28 15:00:00|538.52|538.42|538.62|538.32|539.62|539.52|537.72|537.42|3091
1590681600000|2020-05-28 16:00:00|538.52|538.22|539.92|539.62|540.22|539.92|538.02|537.72|717
1590685200000|2020-05-28 17:00:00|540.02|539.72|539.22|538.92|540.12|539.82|539.02|538.72|313
1590688800000|2020-05-28 18:00:00|539.32|539.02|538.32|538.02|539.42|539.12|537.72|537.42|463
1590692400000|2020-05-28 19:00:00|538.22|537.92|532.82|532.52|538.72|538.42|532.72|532.42|1033
1590696000000|2020-05-28 20:00:00|533.02|532.72|535.22|534.72|535.52|535.02|533.02|532.72|0
1590699600000|2020-05-28 21:00:00|535.12|534.62|534.92|534.42|535.22|534.72|534.92|534.42|0
1590703200000|2020-05-28 22:00:00|534.82|534.32|534.42|533.92|535.42|534.92|533.82|533.32|0
1590706800000|2020-05-28 23:00:00|534.32|533.82|533.02|532.52|534.92|534.42|532.92|532.42|0
1590710400000|2020-05-29 00:00:00|533.12|532.62|531.22|530.72|533.62|533.12|530.82|530.32|0
1590714000000|2020-05-29 01:00:00|531.12|530.62|532.62|532.12|532.82|532.32|530.32|529.82|0
1590717600000|2020-05-29 02:00:00|532.72|532.22|533.22|532.72|533.72|533.22|532.02|531.52|0
1590721200000|2020-05-29 03:00:00|533.32|532.82|532.02|531.52|533.42|532.92|531.62|531.12|0
1590724800000|2020-05-29 04:00:00|532.12|531.62|532.92|532.42|533.02|532.52|531.02|530.52|0
1590728400000|2020-05-29 05:00:00|533.02|532.52|533.22|532.72|534.02|533.52|532.72|532.22|0
1590732000000|2020-05-29 06:00:00|533.02|532.82|533.32|533.02|534.12|533.82|531.92|531.62|1038
1590735600000|2020-05-29 07:00:00|533.22|533.12|534.2|534.1|535.72|535.62|532.6|532.5|5576
1590739200000|2020-05-29 08:00:00|534.1|534|533.4|533.3|534.5|534.4|532.8|532.7|1806
1590742800000|2020-05-29 09:00:00|533.5|533.4|534.8|534.7|535.2|535.1|532.7|532.6|2336
1590746400000|2020-05-29 10:00:00|534.7|534.6|535.6|535.5|536.3|536.2|534.6|534.5|2569
1590750000000|2020-05-29 11:00:00|535.7|535.6|535.4|535.3|536|535.9|534.5|534.4|1494
1590753600000|2020-05-29 12:00:00|535.3|535.2|535.2|535.1|537.1|537|534.9|534.8|2834
1590757200000|2020-05-29 13:00:00|535.1|535|533.9|533.8|535.5|535.4|533.3|533.2|3003
1590760800000|2020-05-29 14:00:00|534|533.9|531.17|531.07|534.7|534.6|530.27|530.17|3167
1590764400000|2020-05-29 15:00:00|531.27|531.17|531.87|531.57|532.37|532.07|529.87|529.57|6364
1590768000000|2020-05-29 16:00:00|531.97|531.67|532.67|532.37|533.47|533.17|528.87|528.57|1022
1590771600000|2020-05-29 17:00:00|532.57|532.27|531.37|531.07|532.87|532.57|531.27|530.97|506
1590775200000|2020-05-29 18:00:00|531.27|530.97|534.37|534.07|534.47|534.17|529.97|529.67|761
1590778800000|2020-05-29 19:00:00|534.47|534.17|535.87|535.57|536.37|536.07|534.47|534.17|727
1590782400000|2020-05-29 20:00:00|535.77|535.27|538.37|537.87|538.47|537.97|534.97|534.47|0
1590962400000|2020-05-31 22:00:00|532.47|531.97|531.87|531.37|533.47|532.97|529.87|529.37|0
1590966000000|2020-05-31 23:00:00|531.77|531.27|532.77|532.27|532.87|532.37|530.97|530.47|0
1590969600000|2020-06-01 00:00:00|532.67|532.17|536.67|536.17|537.87|537.37|532.47|531.97|0
1590973200000|2020-06-01 01:00:00|536.47|535.97|539.47|538.97|539.47|538.97|535.87|535.37|0
1590976800000|2020-06-01 02:00:00|539.57|539.07|540.17|539.67|540.27|539.77|539.17|538.67|0
1590980400000|2020-06-01 03:00:00|540.27|539.77|538.67|538.17|540.57|540.07|538.37|537.87|0
1590984000000|2020-06-01 04:00:00|538.77|538.27|539.07|538.57|539.57|539.07|538.77|538.27|0
1590987600000|2020-06-01 05:00:00|538.97|538.47|539.27|538.77|539.57|539.07|538.47|537.97|0
1590991200000|2020-06-01 06:00:00|539.17|538.67|540.67|540.37|541.17|540.87|538.07|537.77|926
1590994800000|2020-06-01 07:00:00|540.87|540.57|537.24|537.14|541.17|541.07|537.14|537.04|4225
1590998400000|2020-06-01 08:00:00|537.34|537.24|535.14|535.04|537.74|537.64|532.84|532.74|3773
1591002000000|2020-06-01 09:00:00|535.04|534.94|535.54|535.44|536.44|536.34|534.54|534.44|1362
1591005600000|2020-06-01 10:00:00|535.44|535.34|537.24|537.14|537.24|537.14|535.04|534.94|1209
1591009200000|2020-06-01 11:00:00|537.34|537.24|536.73|536.63|537.74|537.64|536.53|536.43|801
1591012800000|2020-06-01 12:00:00|536.83|536.73|536.33|536.23|536.93|536.83|535.63|535.53|853
1591016400000|2020-06-01 13:00:00|536.23|536.13|537.43|537.33|538.53|538.43|536.03|535.93|2136
1591020000000|2020-06-01 14:00:00|537.33|537.23|539.6|539.5|539.7|539.6|536.93|536.83|2370
1591023600000|2020-06-01 15:00:00|539.7|539.6|540|539.7|540.4|540.1|538.3|538.2|2020
1591027200000|2020-06-01 16:00:00|539.9|539.6|540.3|540|540.7|540.4|539.6|539.3|313
1591030800000|2020-06-01 17:00:00|540.4|540.1|541.4|541.1|541.5|541.2|540.4|540.1|234
1591034400000|2020-06-01 18:00:00|541.5|541.2|542.7|542.4|542.9|542.6|541.1|540.8|283
1591038000000|2020-06-01 19:00:00|542.8|542.5|543.4|543.1|543.8|543.5|541.7|541.4|371
1591041600000|2020-06-01 20:00:00|543.7|543.2|543.9|543.4|544.2|543.7|543|542.5|0
1591045200000|2020-06-01 21:00:00|543.8|543.3|543.7|543.2|543.9|543.4|543.6|543.1|0
1591048800000|2020-06-01 22:00:00|543.6|543.1|542.3|541.8|544.1|543.6|541.8|541.3|0
1591052400000|2020-06-01 23:00:00|542.2|541.7|541.2|540.7|542.3|541.8|540.6|540.1|0
1591056000000|2020-06-02 00:00:00|541.1|540.6|542.9|542.4|543.2|542.7|540.8|540.3|0
1591059600000|2020-06-02 01:00:00|543|542.5|542.2|541.7|543.3|542.8|542|541.5|0
1591063200000|2020-06-02 02:00:00|542.3|541.8|542|541.5|542.8|542.3|541.9|541.4|0
1591066800000|2020-06-02 03:00:00|542.1|541.6|543.2|542.7|543.2|542.7|542|541.5|0
1591070400000|2020-06-02 04:00:00|543.1|542.6|543|542.5|543.5|543|542.9|542.4|0
1591074000000|2020-06-02 05:00:00|543.1|542.6|543.7|543.2|544.2|543.7|543.1|542.6|0
1591077600000|2020-06-02 06:00:00|543.8|543.3|543.2|542.9|543.8|543.3|542.1|541.8|630
1591081200000|2020-06-02 07:00:00|543|543.1|544.05|543.95|545.65|545.55|541.5|541.4|5738
1591084800000|2020-06-02 08:00:00|544.15|544.05|546.05|545.95|547.25|547.15|543.75|543.65|3161
1591088400000|2020-06-02 09:00:00|546.15|546.05|546.75|546.65|547.75|547.65|545.65|545.55|1999
1591092000000|2020-06-02 10:00:00|546.85|546.75|547.35|547.25|548.15|548.05|546.75|546.65|1538
1591095600000|2020-06-02 11:00:00|547.25|547.15|546.29|546.19|547.55|547.45|546.15|546.05|1157
1591099200000|2020-06-02 12:00:00|546.19|546.09|545.59|545.49|546.89|546.79|544.69|544.59|1709
1591102800000|2020-06-02 13:00:00|545.49|545.39|546.79|546.69|546.79|546.69|544.79|544.69|2843
1591106400000|2020-06-02 14:00:00|546.89|546.79|547.3|547.2|548|547.9|545.9|545.8|2645
1591110000000|2020-06-02 15:00:00|547.2|547.1|546|545.7|547.4|547.3|545.3|545|2542
1591113600000|2020-06-02 16:00:00|546.1|545.8|546.7|546.4|546.9|546.6|545.9|545.6|454
1591117200000|2020-06-02 17:00:00|546.6|546.3|547.1|546.8|547.5|547.2|546.6|546.3|333
1591120800000|2020-06-02 18:00:00|547|546.7|547.2|546.9|547.5|547.2|546.2|545.9|261
1591124400000|2020-06-02 19:00:00|547.3|547|549.1|548.8|549.2|548.9|546.6|546.3|479
1591128000000|2020-06-02 20:00:00|549.2|548.7|548.9|548.4|549.2|548.7|548.3|547.8|0
1591131600000|2020-06-02 21:00:00|549|548.5|548.9|548.4|549|548.5|548.8|548.3|0
1591135200000|2020-06-02 22:00:00|549|548.5|548.6|548.1|549.2|548.7|548.3|547.8|0
1591138800000|2020-06-02 23:00:00|548.7|548.2|550.4|549.9|550.6|550.1|548.6|548.1|0
1591142400000|2020-06-03 00:00:00|550.3|549.8|551.7|551.2|551.9|551.4|550.1|549.6|0
1591146000000|2020-06-03 01:00:00|551.8|551.3|551.8|551.3|552.7|552.2|551.2|550.7|0
1591149600000|2020-06-03 02:00:00|551.7|551.2|550.9|550.4|552.1|551.6|550.7|550.2|0
1591153200000|2020-06-03 03:00:00|551|550.5|551.6|551.1|552.4|551.9|550.9|550.4|0
1591156800000|2020-06-03 04:00:00|551.5|551|552.1|551.6|552.3|551.8|551.5|551|0
1591160400000|2020-06-03 05:00:00|552|551.5|552.6|552.1|552.8|552.3|551.2|550.7|0
1591164000000|2020-06-03 06:00:00|552.7|552.4|552.4|552.1|553.7|553.4|552.2|551.9|829
1591167600000|2020-06-03 07:00:00|552.3|552.2|553.7|553.6|553.8|553.7|551.7|551.6|3895
1591171200000|2020-06-03 08:00:00|553.8|553.7|552.8|552.7|554|553.9|551.7|551.6|1764
1591174800000|2020-06-03 09:00:00|552.9|552.8|554.4|554.3|554.7|554.6|552.4|552.3|1732
1591178400000|2020-06-03 10:00:00|554.5|554.4|552.7|552.6|554.6|554.5|552.7|552.6|1520
1591182000000|2020-06-03 11:00:00|552.6|552.5|552.5|552.4|553.7|553.6|551.5|551.4|1619
1591185600000|2020-06-03 12:00:00|552.4|552.3|554.1|554|554.4|554.3|552|551.9|1476
1591189200000|2020-06-03 13:00:00|554.2|554.1|557.6|557.5|557.9|557.8|554.1|554|3889
1591192800000|2020-06-03 14:00:00|557.7|557.6|560.1|560|561.3|561.2|557.5|557.4|3953
1591196400000|2020-06-03 15:00:00|560|559.9|561.1|560.8|562.6|562.5|559.9|559.8|4016
1591200000000|2020-06-03 16:00:00|561|560.7|559.9|559.6|561.2|560.9|559.7|559.4|580
1591203600000|2020-06-03 17:00:00|560|559.7|560.4|560.1|560.8|560.5|559.9|559.6|294
1591207200000|2020-06-03 18:00:00|560.5|560.2|562.2|561.9|562.6|562.3|560.4|560.1|380
1591210800000|2020-06-03 19:00:00|562.1|561.8|561.6|561.3|563|562.7|561.4|561.1|537
1591214400000|2020-06-03 20:00:00|561.4|560.9|561.6|561.1|561.9|561.4|560.6|560.1|0
1591218000000|2020-06-03 21:00:00|561.7|561.2|561.6|561.1|561.7|561.2|561.6|561.1|0
1591221600000|2020-06-03 22:00:00|561.4|560.9|561.2|560.7|561.7|561.2|560.1|559.6|0
1591225200000|2020-06-03 23:00:00|561.1|560.6|562.5|562|563.1|562.6|561.1|560.6|0
1591228800000|2020-06-04 00:00:00|562.6|562.1|559.8|559.3|562.7|562.2|559.4|558.9|0
1591232400000|2020-06-04 01:00:00|559.9|559.4|558.7|558.2|560.2|559.7|558.7|558.2|0
1591236000000|2020-06-04 02:00:00|558.6|558.1|557.4|556.9|558.7|558.2|557.2|556.7|0
1591239600000|2020-06-04 03:00:00|557.5|557|558.8|558.3|558.8|558.3|557.2|556.7|0
1591243200000|2020-06-04 04:00:00|558.9|558.4|559.8|559.3|559.8|559.3|558.9|558.4|0
1591246800000|2020-06-04 05:00:00|559.9|559.4|559.1|558.6|560.4|559.9|558.8|558.3|0
1591250400000|2020-06-04 06:00:00|559.4|558.9|557.7|557.4|559.7|559.4|557.3|557|869
1591254000000|2020-06-04 07:00:00|557.6|557.5|560.2|560.1|560.9|560.8|557.5|557.4|3812
1591257600000|2020-06-04 08:00:00|560.3|560.2|558.5|558.4|560.6|560.5|558.1|558|1715
1591261200000|2020-06-04 09:00:00|558.6|558.5|558.9|558.8|559|558.9|557.9|557.8|1397
1591264800000|2020-06-04 10:00:00|559|558.9|559.8|559.7|560.4|560.3|558.7|558.6|1347
1591268400000|2020-06-04 11:00:00|559.7|559.6|561.96|561.86|563.96|563.86|559.36|559.26|2613
1591272000000|2020-06-04 12:00:00|562.06|561.96|557.76|557.66|562.36|562.26|555.76|555.66|3802
1591275600000|2020-06-04 13:00:00|557.86|557.76|561.06|560.96|561.66|561.56|557.76|557.66|3026
1591279200000|2020-06-04 14:00:00|560.96|560.86|559.14|559.04|561.36|561.26|558.44|558.34|2908
1591282800000|2020-06-04 15:00:00|559.24|559.14|558.54|558.24|559.34|559.24|557.14|557.04|3040
1591286400000|2020-06-04 16:00:00|558.64|558.34|557.04|556.74|558.84|558.54|557.04|556.74|468
1591290000000|2020-06-04 17:00:00|557.14|556.84|559.14|558.84|559.34|559.04|557.04|556.74|207
1591293600000|2020-06-04 18:00:00|559.24|558.94|557.84|557.54|559.44|559.14|557.84|557.54|234
1591297200000|2020-06-04 19:00:00|557.94|557.64|559.44|559.14|559.54|559.24|556.24|555.94|645
1591300800000|2020-06-04 20:00:00|559.34|558.84|560.24|559.74|560.74|560.24|559.24|558.74|0
1591304400000|2020-06-04 21:00:00|560.34|559.84|560.04|559.54|560.34|559.84|560.04|559.54|0
1591308000000|2020-06-04 22:00:00|560.14|559.64|560.24|559.74|560.84|560.34|559.84|559.34|0
1591311600000|2020-06-04 23:00:00|560.34|559.84|559.24|558.74|560.54|560.04|559.24|558.74|0
1591315200000|2020-06-05 00:00:00|559.34|558.84|559.34|558.84|560.24|559.74|558.74|558.24|0
1591318800000|2020-06-05 01:00:00|559.44|558.94|559.94|559.44|560.44|559.94|558.94|558.44|0
1591322400000|2020-06-05 02:00:00|560.04|559.54|561.04|560.54|561.44|560.94|559.64|559.14|0
1591326000000|2020-06-05 03:00:00|561.14|560.64|562.74|562.24|563.04|562.54|561.04|560.54|0
1591329600000|2020-06-05 04:00:00|562.84|562.34|564.44|563.94|564.74|564.24|562.74|562.24|0
1591333200000|2020-06-05 05:00:00|564.34|563.84|566.04|565.54|566.54|566.04|563.44|562.94|0
1591336800000|2020-06-05 06:00:00|565.84|565.64|564.14|563.84|566.04|565.74|564.04|563.74|938
1591340400000|2020-06-05 07:00:00|564.04|563.94|567.33|567.23|567.73|567.63|563.04|562.94|4603
1591344000000|2020-06-05 08:00:00|567.23|567.13|565.93|565.83|567.93|567.83|564.93|564.83|2330
1591347600000|2020-06-05 09:00:00|566.03|565.93|565.83|565.73|566.93|566.83|563.63|563.53|1954
1591351200000|2020-06-05 10:00:00|565.73|565.63|563.03|562.93|565.83|565.73|562.83|562.73|1430
1591354800000|2020-06-05 11:00:00|563.13|563.03|563.55|563.45|564.53|564.43|562.93|562.83|1024
1591358400000|2020-06-05 12:00:00|563.65|563.55|567.55|567.45|569.25|569.15|562.75|562.65|4234
1591362000000|2020-06-05 13:00:00|567.45|567.35|571.75|571.65|573.45|573.35|567.15|567.05|4786
1591365600000|2020-06-05 14:00:00|571.65|571.55|571.84|571.74|573.04|572.94|571.04|570.94|2782
1591369200000|2020-06-05 15:00:00|571.74|571.64|572.14|571.84|573.84|573.54|571.34|571.24|3591
1591372800000|2020-06-05 16:00:00|572.24|571.94|571.34|571.04|572.44|572.14|570.44|570.14|661
1591376400000|2020-06-05 17:00:00|571.24|570.94|570.44|570.14|571.34|571.04|570.44|570.14|190
1591380000000|2020-06-05 18:00:00|570.54|570.24|569.34|569.04|571.14|570.84|568.84|568.54|459
1591383600000|2020-06-05 19:00:00|569.44|569.14|568.74|568.44|569.74|569.44|567.64|567.34|731
1591387200000|2020-06-05 20:00:00|568.84|568.34|568.04|567.54|569.04|568.54|567.64|567.14|0
1591567200000|2020-06-07 22:00:00|570.24|569.74|571.24|570.74|571.84|571.34|570.14|569.64|1
1591570800000|2020-06-07 23:00:00|571.14|570.64|572.34|571.84|572.94|572.44|571.14|570.64|0
1591574400000|2020-06-08 00:00:00|572.24|571.74|570.84|570.34|572.64|572.14|570.34|569.84|0
1591578000000|2020-06-08 01:00:00|570.74|570.24|569.54|569.04|571.34|570.84|569.54|569.04|0
1591581600000|2020-06-08 02:00:00|569.64|569.14|570.64|570.14|571.24|570.74|568.94|568.44|0
1591585200000|2020-06-08 03:00:00|570.54|570.04|570.04|569.54|571.64|571.14|569.94|569.44|0
1591588800000|2020-06-08 04:00:00|569.94|569.44|570.04|569.54|570.14|569.64|569.44|568.94|0
1591592400000|2020-06-08 05:00:00|570.14|569.64|570.54|570.04|570.64|570.14|568.64|568.14|0
1591596000000|2020-06-08 06:00:00|570.64|570.14|568.24|567.94|570.64|570.34|567.74|567.44|680
1591599600000|2020-06-08 07:00:00|568.14|568.04|567.86|567.76|570.46|570.36|567.14|567.04|4295
1591603200000|2020-06-08 08:00:00|567.76|567.66|571.26|571.16|571.26|571.16|567.76|567.66|1629
1591606800000|2020-06-08 09:00:00|571.16|571.06|570.16|570.06|572.06|571.96|569.76|569.66|1464
1591610400000|2020-06-08 10:00:00|570.06|569.96|570.36|570.26|571.56|571.46|569.66|569.56|1018
1591614000000|2020-06-08 11:00:00|570.46|570.36|571.72|571.62|572.22|572.12|570.46|570.36|1113
1591617600000|2020-06-08 12:00:00|571.62|571.52|570.72|570.62|571.92|571.82|570.12|570.02|1448
1591621200000|2020-06-08 13:00:00|570.82|570.72|568.02|567.92|571.02|570.92|567.12|567.02|2148
1591624800000|2020-06-08 14:00:00|568.12|568.02|565.52|565.42|568.12|568.02|563.42|563.32|3459
1591628400000|2020-06-08 15:00:00|565.62|565.52|566.12|565.82|566.92|566.82|565.32|565.02|2536
1591632000000|2020-06-08 16:00:00|566.22|565.92|566.22|565.92|566.92|566.62|565.62|565.32|285
1591635600000|2020-06-08 17:00:00|566.32|566.02|567.42|567.12|567.62|567.32|566.12|565.82|223
1591639200000|2020-06-08 18:00:00|567.32|567.02|569.02|568.72|569.12|568.82|567.32|567.02|332
1591642800000|2020-06-08 19:00:00|568.92|568.62|571.82|571.52|571.92|571.62|568.62|568.32|525
1591646400000|2020-06-08 20:00:00|571.92|571.42|571.22|570.72|571.92|571.42|570.62|570.12|0
1591650000000|2020-06-08 21:00:00|571.32|570.82|571.32|570.82|571.32|570.82|571.22|570.72|0
1591653600000|2020-06-08 22:00:00|571.52|571.02|570.42|569.92|571.52|571.02|570.32|569.82|0
1591657200000|2020-06-08 23:00:00|570.52|570.02|570.62|570.12|571.02|570.52|570.32|569.82|0
1591660800000|2020-06-09 00:00:00|570.52|570.02|569.52|569.02|571.92|571.42|569.22|568.72|0
1591664400000|2020-06-09 01:00:00|569.62|569.12|570.52|570.02|570.52|570.02|568.52|568.02|0
1591668000000|2020-06-09 02:00:00|570.62|570.12|569.52|569.02|570.62|570.12|569.02|568.52|0
1591671600000|2020-06-09 03:00:00|569.42|568.92|569.52|569.02|569.82|569.32|568.92|568.42|0
1591675200000|2020-06-09 04:00:00|569.62|569.12|569.52|569.02|569.92|569.42|569.12|568.62|0
1591678800000|2020-06-09 05:00:00|569.62|569.12|570.62|570.12|571.22|570.72|569.52|569.02|0
1591682400000|2020-06-09 06:00:00|571.02|570.72|568.52|568.22|571.02|570.72|568.12|567.82|500
1591686000000|2020-06-09 07:00:00|568.42|568.32|565.9|565.8|569.72|569.62|564.4|564.3|4581
1591689600000|2020-06-09 08:00:00|566.1|566|559.4|559.3|566.9|566.8|559.1|559|4128
1591693200000|2020-06-09 09:00:00|559.5|559.4|560.6|560.5|561.8|561.7|559.3|559.2|2293
1591696800000|2020-06-09 10:00:00|560.5|560.4|559.7|559.6|561.1|561|558.4|558.3|2373
1591700400000|2020-06-09 11:00:00|559.8|559.7|560.06|559.96|560.96|560.86|559.5|559.4|1323
1591704000000|2020-06-09 12:00:00|559.96|559.86|560.96|560.86|561.66|561.56|559.56|559.46|1566
1591707600000|2020-06-09 13:00:00|560.86|560.76|560.46|560.36|561.46|561.36|559.56|559.46|2360
1591711200000|2020-06-09 14:00:00|560.36|560.26|562.94|562.84|563.64|563.54|559.34|559.24|3317
1591714800000|2020-06-09 15:00:00|562.84|562.74|561.04|560.74|563.54|563.44|560.74|560.44|2842
1591718400000|2020-06-09 16:00:00|561.14|560.84|562.24|561.94|562.24|561.94|560.14|559.84|312
1591722000000|2020-06-09 17:00:00|562.14|561.84|562.74|562.44|563.44|563.14|562.04|561.74|375
1591725600000|2020-06-09 18:00:00|562.84|562.54|562.84|562.54|563.04|562.74|561.74|561.44|266
1591729200000|2020-06-09 19:00:00|562.94|562.64|562.14|561.84|563.74|563.44|561.94|561.64|523
1591732800000|2020-06-09 20:00:00|562.34|561.94|562.04|561.54|563.14|562.64|561.44|560.94|0
1591736400000|2020-06-09 21:00:00|561.94|561.44|562.24|561.74|562.54|562.04|561.94|561.44|0
1591740000000|2020-06-09 22:00:00|562.34|561.84|563.14|562.64|563.44|562.94|562.14|561.64|0
1591743600000|2020-06-09 23:00:00|563.24|562.74|564.04|563.54|564.24|563.74|562.54|562.04|0
1591747200000|2020-06-10 00:00:00|564.14|563.64|564.44|563.94|564.44|563.94|563.04|562.54|0
1591750800000|2020-06-10 01:00:00|564.34|563.84|565.84|565.34|566.14|565.64|563.54|563.04|0
1591754400000|2020-06-10 02:00:00|565.94|565.44|565.14|564.64|566.34|565.84|564.54|564.04|0
1591758000000|2020-06-10 03:00:00|565.24|564.74|565.04|564.54|565.64|565.14|564.54|564.04|0
1591761600000|2020-06-10 04:00:00|564.94|564.44|565.04|564.54|565.04|564.54|564.34|563.84|0
1591765200000|2020-06-10 05:00:00|565.14|564.64|565.84|565.34|566.54|566.04|565.04|564.54|0
1591768800000|2020-06-10 06:00:00|565.74|565.44|564.34|564.04|566.04|565.74|564.34|564.04|492
1591772400000|2020-06-10 07:00:00|564.54|564.24|566.43|566.33|567.34|567.24|563.84|563.74|3677
1591776000000|2020-06-10 08:00:00|566.33|566.23|563.53|563.43|566.43|566.33|563.23|563.13|1553
1591779600000|2020-06-10 09:00:00|563.43|563.33|560.53|560.43|563.53|563.43|559.63|559.53|2474
1591783200000|2020-06-10 10:00:00|560.63|560.53|561.03|560.93|561.33|561.23|558.63|558.53|1617
1591786800000|2020-06-10 11:00:00|561.13|561.03|562.17|562.07|562.57|562.47|560.23|560.13|1426
1591790400000|2020-06-10 12:00:00|562.27|562.17|564.37|564.27|564.47|564.37|562.07|561.97|1669
1591794000000|2020-06-10 13:00:00|564.27|564.17|561.77|561.67|564.47|564.37|560.67|560.57|2284
1591797600000|2020-06-10 14:00:00|561.67|561.57|558.92|558.82|562.27|562.17|558.22|558.12|3321
1591801200000|2020-06-10 15:00:00|558.82|558.72|559.32|559.02|561.22|561.12|558.72|558.62|2873
1591804800000|2020-06-10 16:00:00|559.42|559.12|560.12|559.82|560.62|560.32|559.12|558.82|708
1591808400000|2020-06-10 17:00:00|560.02|559.72|559.42|559.12|560.32|560.02|559.22|558.92|324
1591812000000|2020-06-10 18:00:00|559.32|559.02|557.32|557.02|562.52|562.22|556.32|556.02|2121
1591815600000|2020-06-10 19:00:00|557.22|556.92|556.82|556.52|559.32|559.02|556.02|555.72|687
1591819200000|2020-06-10 20:00:00|556.62|556.12|555.82|555.32|557.22|556.72|555.52|555.02|0
1591822800000|2020-06-10 21:00:00|555.92|555.42|555.72|555.22|555.92|555.42|555.62|555.12|0
1591826400000|2020-06-10 22:00:00|555.62|555.12|553.52|553.02|556.62|556.12|553.02|552.52|0
1591830000000|2020-06-10 23:00:00|553.42|552.92|552.42|551.92|554.22|553.72|551.92|551.42|0
1591833600000|2020-06-11 00:00:00|552.52|552.02|555.32|554.82|556.02|555.52|552.12|551.62|0
1591837200000|2020-06-11 01:00:00|555.42|554.92|555.62|555.12|556.72|556.22|555.22|554.72|0
1591840800000|2020-06-11 02:00:00|555.52|555.02|554.52|554.02|555.62|555.12|554.52|554.02|0
1591844400000|2020-06-11 03:00:00|554.62|554.12|551.32|550.82|554.72|554.22|551.02|550.52|0
1591848000000|2020-06-11 04:00:00|551.42|550.92|550.72|550.22|552.12|551.62|548.82|548.32|0
1591851600000|2020-06-11 05:00:00|550.92|550.42|548.32|547.82|551.02|550.52|547.22|546.72|0
1591855200000|2020-06-11 06:00:00|548.22|547.72|549.32|549.02|550.22|549.92|547.62|547.32|1374
1591858800000|2020-06-11 07:00:00|549.22|549.12|548.82|548.72|550.62|550.52|546.52|546.42|5782
1591862400000|2020-06-11 08:00:00|548.72|548.62|547.92|547.82|550.42|550.32|547.02|546.92|2409
1591866000000|2020-06-11 09:00:00|548.02|547.92|551.12|551.02|551.62|551.52|547.72|547.62|2175
1591869600000|2020-06-11 10:00:00|551.02|550.92|549.72|549.62|551.72|551.62|549.32|549.22|1382
1591873200000|2020-06-11 11:00:00|549.62|549.52|547.1|547|550.12|550.02|546.3|546.2|2171
1591876800000|2020-06-11 12:00:00|547|546.9|545.5|545.4|547.7|547.6|545|544.9|2126
1591880400000|2020-06-11 13:00:00|545.4|545.3|546|545.9|547.6|547.5|544.1|544|3895
1591884000000|2020-06-11 14:00:00|546.1|546|541.97|541.87|546.6|546.5|541.67|541.57|3500
1591887600000|2020-06-11 15:00:00|541.87|541.77|539.47|539.17|543.57|543.47|538.17|537.87|5164
1591891200000|2020-06-11 16:00:00|539.37|539.07|534.97|534.67|539.47|539.17|534.27|533.97|1465
1591894800000|2020-06-11 17:00:00|534.87|534.57|538.17|537.87|538.77|538.47|534.87|534.57|610
1591898400000|2020-06-11 18:00:00|538.07|537.77|533.97|533.67|538.27|537.97|533.17|532.87|536
1591902000000|2020-06-11 19:00:00|533.87|533.57|532.47|532.17|534.87|534.57|531.47|531.17|685
1591905600000|2020-06-11 20:00:00|532.57|532.07|534.57|534.07|535.17|534.67|530.97|530.47|0
1591909200000|2020-06-11 21:00:00|534.47|533.97|534.37|533.87|534.87|534.37|534.27|533.77|0
1591912800000|2020-06-11 22:00:00|533.97|533.47|536.37|535.87|536.47|535.97|532.47|531.97|0
1591916400000|2020-06-11 23:00:00|536.47|535.97|536.97|536.47|537.67|537.17|535.07|534.57|0
1591920000000|2020-06-12 00:00:00|537.07|536.57|534.27|533.77|537.67|537.17|533.77|533.27|0
1591923600000|2020-06-12 01:00:00|534.37|533.87|536.97|536.47|536.97|536.47|532.27|531.77|0
1591927200000|2020-06-12 02:00:00|537.07|536.57|538.17|537.67|539.47|538.97|536.67|536.17|0
1591930800000|2020-06-12 03:00:00|538.27|537.77|538.57|538.07|539.37|538.87|536.87|536.37|0
1591934400000|2020-06-12 04:00:00|538.67|538.17|538.67|538.17|539.77|539.27|537.97|537.47|0
1591938000000|2020-06-12 05:00:00|538.57|538.07|539.47|538.97|539.77|539.27|537.67|537.17|0
1591941600000|2020-06-12 06:00:00|539.57|539.07|536.27|535.97|540.17|539.87|535.47|535.17|1351
1591945200000|2020-06-12 07:00:00|536.17|536.07|542.13|542.03|543.47|543.37|535.27|535.17|5911
1591948800000|2020-06-12 08:00:00|542.23|542.13|547.63|547.53|548.53|548.43|541.83|541.73|3821
1591952400000|2020-06-12 09:00:00|547.53|547.43|549.63|549.53|549.63|549.53|546.33|546.23|2578
1591956000000|2020-06-12 10:00:00|549.53|549.43|548.33|548.23|550.43|550.33|547.03|546.93|2180
1591959600000|2020-06-12 11:00:00|548.43|548.33|547.89|547.79|549.73|549.63|547.79|547.69|2928
1591963200000|2020-06-12 12:00:00|547.79|547.69|548.59|548.49|548.89|548.79|545.39|545.29|2086
1591966800000|2020-06-12 13:00:00|548.49|548.39|549.19|549.09|551.09|550.99|548.39|548.29|2885
1591970400000|2020-06-12 14:00:00|549.29|549.19|544.95|544.85|550.29|550.19|544.95|544.85|4243
1591974000000|2020-06-12 15:00:00|544.85|544.75|548.45|548.15|548.45|548.15|541.95|541.85|5690
1591977600000|2020-06-12 16:00:00|548.35|548.05|547.05|546.75|550.05|549.75|545.35|545.05|1309
1591981200000|2020-06-12 17:00:00|547.15|546.85|541.45|541.15|547.35|547.05|541.15|540.85|821
1591984800000|2020-06-12 18:00:00|541.35|541.05|545.15|544.85|545.35|545.05|541.25|540.95|969
1591988400000|2020-06-12 19:00:00|545.25|544.95|548.25|547.95|548.95|548.65|543.65|543.35|739
1591992000000|2020-06-12 20:00:00|548.35|547.85|547.35|546.85|548.75|548.25|546.55|546.05|0
1592172000000|2020-06-14 22:00:00|541.95|541.45|542.75|542.25|543.15|542.65|537.65|537.15|0
1592175600000|2020-06-14 23:00:00|542.85|542.35|540.95|540.45|542.95|542.45|539.55|539.05|0
1592179200000|2020-06-15 00:00:00|541.05|540.55|541.15|540.65|543.25|542.75|540.15|539.65|0
1592182800000|2020-06-15 01:00:00|541.25|540.75|542.25|541.75|542.75|542.25|540.35|539.85|0
1592186400000|2020-06-15 02:00:00|542.15|541.65|540.95|540.45|542.75|542.25|540.95|540.45|0
1592190000000|2020-06-15 03:00:00|541.05|540.55|541.45|540.95|542.25|541.75|540.95|540.45|0
1592193600000|2020-06-15 04:00:00|541.55|541.05|539.45|538.95|541.65|541.15|539.45|538.95|0
1592197200000|2020-06-15 05:00:00|539.35|538.85|532.05|531.55|539.35|538.85|531.85|531.35|0
1592200800000|2020-06-15 06:00:00|531.95|531.45|534.05|533.75|535.05|534.75|531.45|531.15|2172
1592204400000|2020-06-15 07:00:00|533.95|533.85|531.57|531.47|534.65|534.55|530.85|530.75|7061
1592208000000|2020-06-15 08:00:00|531.67|531.57|537.87|537.77|538.57|538.47|529.87|529.77|4265
1592211600000|2020-06-15 09:00:00|537.77|537.67|540.37|540.27|540.67|540.57|536.17|536.07|2750
1592215200000|2020-06-15 10:00:00|540.27|540.17|538.67|538.57|541.67|541.57|537.97|537.87|2567
1592218800000|2020-06-15 11:00:00|538.77|538.67|540.5|540.4|541.8|541.7|538.17|538.07|3236
1592222400000|2020-06-15 12:00:00|540.4|540.3|540.1|540|541.4|541.3|538.9|538.8|2264
1592226000000|2020-06-15 13:00:00|540.2|540.1|538.9|538.8|541|540.9|535.8|535.7|4093
1592229600000|2020-06-15 14:00:00|539|538.9|541.31|541.21|543.01|542.91|538|537.9|4088
1592233200000|2020-06-15 15:00:00|541.21|541.11|542.71|542.41|544.01|543.91|541.01|540.91|4961
1592236800000|2020-06-15 16:00:00|542.61|542.31|545.61|545.31|545.61|545.31|542.41|542.11|880
1592240400000|2020-06-15 17:00:00|545.51|545.21|544.81|544.51|546.71|546.41|544.81|544.51|404
1592244000000|2020-06-15 18:00:00|544.91|544.61|547.91|547.61|549.61|549.31|544.91|544.61|1024
1592247600000|2020-06-15 19:00:00|548.01|547.71|548.51|548.21|549.31|549.01|545.51|545.21|537
1592251200000|2020-06-15 20:00:00|548.71|548.11|550.31|549.81|550.51|550.01|548.11|547.61|0
1592254800000|2020-06-15 21:00:00|550.41|549.91|550.51|550.01|550.71|550.21|550.21|549.71|0
1592258400000|2020-06-15 22:00:00|550.41|549.91|551.01|550.51|552.01|551.51|549.51|549.01|0
1592262000000|2020-06-15 23:00:00|551.11|550.61|554.11|553.61|554.21|553.71|549.41|548.91|0
1592265600000|2020-06-16 00:00:00|554.01|553.51|553.41|552.91|554.51|554.01|552.31|551.81|0
1592269200000|2020-06-16 01:00:00|553.51|553.01|554.41|553.91|555.21|554.71|553.41|552.91|0
1592272800000|2020-06-16 02:00:00|554.31|553.81|558.81|558.31|559.21|558.71|554.31|553.81|0
1592276400000|2020-06-16 03:00:00|558.91|558.41|557.91|557.41|558.91|558.41|557.61|557.11|0
1592280000000|2020-06-16 04:00:00|557.81|557.31|557.01|556.51|558.11|557.61|556.51|556.01|0
1592283600000|2020-06-16 05:00:00|557.11|556.61|557.01|556.51|558.71|558.21|557.01|556.51|0
1592287200000|2020-06-16 06:00:00|556.31|556.01|554.01|553.71|557.01|556.71|553.61|553.31|1651
1592290800000|2020-06-16 07:00:00|553.91|553.81|553.32|553.22|556.62|556.52|551.71|551.61|6169
1592294400000|2020-06-16 08:00:00|553.22|553.12|554.52|554.42|555.32|555.22|552.52|552.42|3752
1592298000000|2020-06-16 09:00:00|554.62|554.52|555.12|555.02|555.62|555.52|553.62|553.52|4179
1592301600000|2020-06-16 10:00:00|555.02|554.92|557.22|557.12|557.52|557.42|554.52|554.42|4104
1592305200000|2020-06-16 11:00:00|557.32|557.22|557.86|557.76|557.96|557.86|555.92|555.82|3612
1592308800000|2020-06-16 12:00:00|557.96|557.86|560.66|560.56|561.36|561.26|557.66|557.56|3704
1592312400000|2020-06-16 13:00:00|560.56|560.46|561.96|561.86|562.36|562.26|559.36|559.26|6019
1592316000000|2020-06-16 14:00:00|561.86|561.76|557.23|557.13|564.53|564.43|556.33|556.23|6935
1592319600000|2020-06-16 15:00:00|557.13|557.03|560.43|560.13|561.13|560.83|554.83|554.73|9290
1592323200000|2020-06-16 16:00:00|560.33|560.03|561.53|561.23|562.23|561.93|558.83|558.53|2529
1592326800000|2020-06-16 17:00:00|561.43|561.13|560.23|559.93|562.03|561.73|559.73|559.43|356
1592330400000|2020-06-16 18:00:00|560.13|559.83|560.63|560.33|562.03|561.73|558.93|558.63|560
1592334000000|2020-06-16 19:00:00|560.73|560.43|559.33|559.03|560.73|560.43|557.83|557.53|671
1592337600000|2020-06-16 20:00:00|559.53|559.33|559.93|559.43|560.53|560.03|559.03|558.53|1
1592341200000|2020-06-16 21:00:00|559.83|559.33|559.53|559.03|559.93|559.43|559.33|558.83|0
1592344800000|2020-06-16 22:00:00|559.43|558.93|559.63|559.13|559.73|559.23|556.93|556.43|0
1592348400000|2020-06-16 23:00:00|559.53|559.03|561.43|560.93|561.83|561.33|559.53|559.03|0
1592352000000|2020-06-17 00:00:00|561.53|561.03|560.63|560.13|561.53|561.03|558.73|558.23|0
1592355600000|2020-06-17 01:00:00|560.73|560.23|558.53|558.03|561.53|561.03|557.23|556.73|0
1592359200000|2020-06-17 02:00:00|558.43|557.93|557.43|556.93|559.03|558.53|555.93|555.43|0
1592362800000|2020-06-17 03:00:00|557.53|557.03|558.03|557.53|558.63|558.13|556.73|556.23|0
1592366400000|2020-06-17 04:00:00|558.13|557.63|559.83|559.33|561.03|560.53|557.93|557.43|0
1592370000000|2020-06-17 05:00:00|559.73|559.23|559.13|558.63|560.53|560.03|557.83|557.33|0
1592373600000|2020-06-17 06:00:00|559.23|558.73|561.23|560.93|562.63|562.33|559.13|558.73|504
1592377200000|2020-06-17 07:00:00|561.13|561.03|563.3|563.2|565.7|565.6|560.33|560.23|6750
1592380800000|2020-06-17 08:00:00|563.4|563.3|565.3|565.2|566.4|566.3|562.8|562.7|5111
1592384400000|2020-06-17 09:00:00|565.2|565.1|563|562.9|565.7|565.6|562.2|562.1|2485
1592388000000|2020-06-17 10:00:00|563.1|563|566.4|566.3|566.5|566.4|562.5|562.4|2017
1592391600000|2020-06-17 11:00:00|566.3|566.2|565.22|565.12|566.8|566.7|564.82|564.72|1276
1592395200000|2020-06-17 12:00:00|565.32|565.22|566.52|566.42|567.22|567.12|565.12|565.02|1895
1592398800000|2020-06-17 13:00:00|566.62|566.52|566.52|566.42|567.72|567.62|565.02|564.92|2045
1592402400000|2020-06-17 14:00:00|566.42|566.32|568.41|568.31|568.81|568.71|564.11|564.01|4978
1592406000000|2020-06-17 15:00:00|568.51|568.41|567.21|566.91|568.71|568.61|566.11|566.01|2680
1592409600000|2020-06-17 16:00:00|567.31|567.01|567.61|567.31|567.71|567.41|566.31|566.01|1262
1592413200000|2020-06-17 17:00:00|567.71|567.41|567.11|566.81|568.11|567.81|567.11|566.81|170
1592416800000|2020-06-17 18:00:00|567.21|566.91|565.81|565.51|567.41|567.11|565.71|565.41|168
1592420400000|2020-06-17 19:00:00|565.71|565.41|564.11|563.81|566.11|565.81|563.11|562.81|534
1592424000000|2020-06-17 20:00:00|564.21|563.91|564.91|564.41|565.71|565.21|563.91|563.41|0
1592427600000|2020-06-17 21:00:00|564.81|564.31|564.41|563.91|564.91|564.41|564.31|563.81|0
1592431200000|2020-06-17 22:00:00|564.51|564.01|564.31|563.81|565.21|564.71|563.31|562.81|0
1592434800000|2020-06-17 23:00:00|564.41|563.91|562.11|561.61|565.01|564.51|561.91|561.41|0
1592438400000|2020-06-18 00:00:00|562.01|561.51|560.71|560.21|562.71|562.21|559.91|559.41|0
1592442000000|2020-06-18 01:00:00|560.81|560.31|558.61|558.11|561.71|561.21|556.31|555.81|0
1592445600000|2020-06-18 02:00:00|558.51|558.01|558.61|558.11|558.91|558.41|557.21|556.71|0
1592449200000|2020-06-18 03:00:00|558.71|558.21|562.21|561.71|562.81|562.31|558.41|557.91|0
1592452800000|2020-06-18 04:00:00|562.31|561.81|562.81|562.31|563.31|562.81|561.11|560.61|0
1592456400000|2020-06-18 05:00:00|562.71|562.21|561.81|561.31|563.51|563.01|560.81|560.31|0
1592460000000|2020-06-18 06:00:00|561.91|561.61|564.61|564.31|565.61|565.31|561.61|561.31|1096
1592463600000|2020-06-18 07:00:00|564.51|564.41|565.89|565.79|567.01|566.91|563.91|563.81|2829
1592467200000|2020-06-18 08:00:00|565.99|565.89|568.49|568.39|569.79|569.69|565.29|565.19|3045
1592470800000|2020-06-18 09:00:00|568.39|568.29|566.19|566.09|569.59|569.49|564.99|564.89|2523
1592474400000|2020-06-18 10:00:00|566.09|565.99|565.59|565.49|566.29|566.19|564.69|564.59|1442
1592478000000|2020-06-18 11:00:00|565.69|565.59|562.39|562.29|565.79|565.69|561.39|561.29|1825
1592481600000|2020-06-18 12:00:00|562.49|562.39|562.69|562.59|563.99|563.89|561.49|561.39|1293
1592485200000|2020-06-18 13:00:00|562.79|562.69|561.79|561.69|563.09|562.99|561.19|561.09|1975
1592488800000|2020-06-18 14:00:00|561.89|561.79|562.82|562.72|563.29|563.19|559.52|559.42|1654
1592492400000|2020-06-18 15:00:00|562.92|562.82|562.02|561.72|564.12|563.92|561.72|561.42|1852
1592496000000|2020-06-18 16:00:00|562.12|561.82|562.92|562.62|563.12|562.82|561.22|560.92|534
1592499600000|2020-06-18 17:00:00|563.02|562.72|563.32|563.02|563.92|563.62|562.82|562.52|179
1592503200000|2020-06-18 18:00:00|563.22|562.92|562.02|561.72|563.32|563.02|561.72|561.42|296
1592506800000|2020-06-18 19:00:00|562.12|561.82|563.32|563.02|563.72|563.42|561.22|560.92|365
1592510400000|2020-06-18 20:00:00|563.42|562.92|562.42|561.92|563.62|563.12|562.02|561.52|0
1592514000000|2020-06-18 21:00:00|562.52|562.02|562.32|561.82|562.62|562.12|562.32|561.82|0
1592517600000|2020-06-18 22:00:00|562.22|561.72|563.82|563.32|563.92|563.42|562.02|561.52|0
1592521200000|2020-06-18 23:00:00|563.92|563.42|565.32|564.82|565.62|565.12|563.82|563.32|0
1592524800000|2020-06-19 00:00:00|565.42|564.92|562.92|562.42|565.42|564.92|561.52|561.02|0
1592528400000|2020-06-19 01:00:00|562.82|562.32|562.72|562.22|564.02|563.52|561.22|560.72|0
1592532000000|2020-06-19 02:00:00|562.82|562.32|564.32|563.82|564.32|563.82|562.32|561.82|0
1592535600000|2020-06-19 03:00:00|564.12|563.62|564.12|563.62|564.32|563.82|563.12|562.62|0
1592539200000|2020-06-19 04:00:00|564.22|563.72|563.62|563.12|564.42|563.92|563.42|562.92|0
1592542800000|2020-06-19 05:00:00|563.52|563.02|564.92|564.42|565.02|564.52|563.22|562.72|0
1592546400000|2020-06-19 06:00:00|564.82|564.32|567.02|566.72|567.72|567.42|564.02|563.72|885
1592550000000|2020-06-19 07:00:00|566.92|566.82|567.69|567.59|567.89|567.79|565.62|565.52|2687
1592553600000|2020-06-19 08:00:00|567.59|567.49|567.19|567.09|567.79|567.69|566.29|566.19|1309
1592557200000|2020-06-19 09:00:00|567.29|567.19|568.69|568.59|570.39|570.29|567.29|567.19|3140
1592560800000|2020-06-19 10:00:00|568.79|568.69|569.59|569.49|570.49|570.39|568.19|568.09|1892
1592564400000|2020-06-19 11:00:00|569.69|569.59|569.31|569.21|569.89|569.79|568.61|568.51|1547
1592568000000|2020-06-19 12:00:00|569.41|569.31|569.21|569.11|569.61|569.51|568.41|568.31|1972
1592571600000|2020-06-19 13:00:00|569.11|569.01|568.91|568.81|570.31|570.21|568.41|568.31|6895
1592575200000|2020-06-19 14:00:00|569.01|568.91|568.27|568.17|570.77|570.67|568.17|568.07|3368
1592578800000|2020-06-19 15:00:00|568.37|568.27|566.67|566.37|569.07|568.97|566.57|566.27|3572
1592582400000|2020-06-19 16:00:00|566.77|566.47|564.77|564.47|566.77|566.47|561.67|561.37|1595
1592586000000|2020-06-19 17:00:00|564.67|564.37|561.47|561.17|564.77|564.47|561.47|561.17|324
1592589600000|2020-06-19 18:00:00|561.57|561.27|563.47|563.17|563.87|563.57|560.97|560.67|643
1592593200000|2020-06-19 19:00:00|563.37|563.07|562.27|561.97|564.77|564.47|561.97|561.67|431
1592596800000|2020-06-19 20:00:00|562.37|562.07|557.27|556.77|562.47|562.07|557.07|556.57|0
1592776800000|2020-06-21 22:00:00|554.07|553.57|556.77|556.27|557.27|556.77|551.87|551.37|0
1592780400000|2020-06-21 23:00:00|556.87|556.37|557.07|556.57|557.27|556.77|555.17|554.67|0
1592784000000|2020-06-22 00:00:00|557.17|556.67|559.27|558.77|559.97|559.47|556.37|555.87|0
1592787600000|2020-06-22 01:00:00|559.37|558.87|561.17|560.67|562.87|562.37|559.37|558.87|0
1592791200000|2020-06-22 02:00:00|561.07|560.57|563.07|562.57|563.27|562.77|561.07|560.57|0
1592794800000|2020-06-22 03:00:00|562.97|562.47|564.07|563.57|565.37|564.87|562.57|562.07|0
1592798400000|2020-06-22 04:00:00|564.17|563.67|563.37|562.87|565.07|564.57|563.17|562.67|0
1592802000000|2020-06-22 05:00:00|563.27|562.77|562.37|561.87|563.57|563.07|561.87|561.37|0
1592805600000|2020-06-22 06:00:00|562.27|561.77|563.27|562.97|563.47|563.17|560.67|560.37|949
1592809200000|2020-06-22 07:00:00|563.17|563.07|566.68|566.58|568.07|567.97|561.47|561.37|4440
1592812800000|2020-06-22 08:00:00|566.58|566.48|569.48|569.38|569.48|569.38|565.98|565.88|1845
1592816400000|2020-06-22 09:00:00|569.38|569.28|569.78|569.68|571.58|571.48|569.38|569.28|1895
1592820000000|2020-06-22 10:00:00|569.68|569.58|566.28|566.18|569.78|569.68|565.18|565.08|1753
1592823600000|2020-06-22 11:00:00|566.18|566.08|568.07|567.97|568.07|567.97|565.78|565.68|1475
1592827200000|2020-06-22 12:00:00|567.97|567.87|567.47|567.37|568.77|568.67|567.17|567.07|1445
1592830800000|2020-06-22 13:00:00|567.57|567.47|565.77|565.67|567.87|567.77|564.37|564.27|2260
1592834400000|2020-06-22 14:00:00|565.87|565.77|563.59|563.49|566.89|566.79|563.59|563.49|2427
1592838000000|2020-06-22 15:00:00|563.69|563.59|566.69|566.39|567.39|567.09|563.29|563.19|2563
1592841600000|2020-06-22 16:00:00|566.79|566.49|567.59|567.29|568.19|567.89|566.29|565.99|621
1592845200000|2020-06-22 17:00:00|567.69|567.39|567.19|566.89|567.89|567.59|566.79|566.49|190
1592848800000|2020-06-22 18:00:00|567.09|566.79|567.99|567.69|568.19|567.89|566.29|565.99|223
1592852400000|2020-06-22 19:00:00|567.89|567.59|567.79|567.49|567.99|567.69|565.69|565.39|231
1592856000000|2020-06-22 20:00:00|567.69|567.39|568.59|568.09|569.39|568.89|567.59|567.09|0
1592859600000|2020-06-22 21:00:00|568.69|568.19|568.69|568.19|568.79|568.29|568.59|568.09|0
1592863200000|2020-06-22 22:00:00|568.79|568.29|570.19|569.69|570.29|569.79|568.29|567.79|0
1592866800000|2020-06-22 23:00:00|570.09|569.59|570.89|570.39|571.39|570.89|569.99|569.49|0
1592870400000|2020-06-23 00:00:00|570.79|570.29|570.39|569.89|570.89|570.39|569.29|568.79|0
1592874000000|2020-06-23 01:00:00|570.49|569.99|568.09|567.59|570.59|570.09|560.39|559.89|0
1592877600000|2020-06-23 02:00:00|568.19|567.69|569.09|568.59|571.19|570.69|566.69|566.19|0
1592881200000|2020-06-23 03:00:00|568.99|568.49|569.19|568.69|570.49|569.99|568.29|567.79|0
1592884800000|2020-06-23 04:00:00|569.09|568.59|569.19|568.69|570.59|570.09|568.59|568.09|0
1592888400000|2020-06-23 05:00:00|569.29|568.79|567.99|567.49|570.09|569.59|567.09|566.59|0
1592892000000|2020-06-23 06:00:00|567.79|567.29|568.99|568.69|569.19|568.89|567.19|566.89|638
1592895600000|2020-06-23 07:00:00|568.89|568.79|574.67|574.57|574.67|574.57|568.49|568.39|5542
1592899200000|2020-06-23 08:00:00|574.57|574.47|572.87|572.77|575.07|574.97|572.77|572.67|2575
1592902800000|2020-06-23 09:00:00|572.77|572.67|573.87|573.77|574.47|574.37|572.47|572.37|1380
1592906400000|2020-06-23 10:00:00|573.97|573.87|575.97|575.87|576.07|575.97|573.47|573.37|2146
1592910000000|2020-06-23 11:00:00|576.07|575.97|575.94|575.84|576.54|576.44|574.57|574.47|1751
1592913600000|2020-06-23 12:00:00|575.84|575.74|574.84|574.74|576.54|576.44|574.24|574.14|1198
1592917200000|2020-06-23 13:00:00|574.94|574.84|572.54|572.44|574.94|574.84|572.24|572.14|2538
1592920800000|2020-06-23 14:00:00|572.64|572.54|573.01|572.91|573.61|573.51|571.61|571.51|3075
1592924400000|2020-06-23 15:00:00|572.91|572.81|573.71|573.41|575.51|575.41|572.31|572.21|3111
1592928000000|2020-06-23 16:00:00|573.81|573.51|573.21|572.91|574.01|573.71|572.71|572.41|575
1592931600000|2020-06-23 17:00:00|573.31|573.01|573.11|572.81|573.71|573.41|572.21|571.91|410
1592935200000|2020-06-23 18:00:00|573.01|572.71|571.91|571.61|573.11|572.81|571.81|571.51|274
1592938800000|2020-06-23 19:00:00|571.81|571.51|570.21|569.91|572.11|571.81|569.51|569.21|434
1592942400000|2020-06-23 20:00:00|570.31|569.81|569.21|568.71|571.31|570.81|568.91|568.41|0
1592946000000|2020-06-23 21:00:00|569.11|568.61|569.71|569.21|569.91|569.41|569.01|568.51|0
1592949600000|2020-06-23 22:00:00|569.81|569.31|568.81|568.31|570.61|570.11|568.61|568.11|0
1592953200000|2020-06-23 23:00:00|568.71|568.21|569.21|568.71|570.11|569.61|568.51|568.01|0
1592956800000|2020-06-24 00:00:00|569.31|568.81|572.11|571.61|572.61|572.11|569.11|568.61|0
1592960400000|2020-06-24 01:00:00|572.31|571.81|570.41|569.91|572.91|572.41|570.11|569.61|0
1592964000000|2020-06-24 02:00:00|570.21|569.71|570.61|570.11|571.61|571.11|569.21|568.71|0
1592967600000|2020-06-24 03:00:00|570.71|570.21|571.11|570.61|572.11|571.61|570.11|569.61|0
1592971200000|2020-06-24 04:00:00|571.21|570.71|572.31|571.81|573.31|572.81|570.91|570.41|0
1592974800000|2020-06-24 05:00:00|572.21|571.71|571.11|570.61|573.01|572.51|571.11|570.61|0
1592978400000|2020-06-24 06:00:00|571.21|570.71|572.21|571.91|572.41|572.11|570.21|569.91|809
1592982000000|2020-06-24 07:00:00|572.11|572.01|567.15|567.05|572.81|572.71|566.35|566.25|3963
1592985600000|2020-06-24 08:00:00|567.05|566.95|566.45|566.35|567.75|567.65|564.55|564.45|2788
1592989200000|2020-06-24 09:00:00|566.35|566.25|564.15|564.05|567.35|567.25|563.35|563.25|2507
1592992800000|2020-06-24 10:00:00|564.05|563.95|564.65|564.55|565.75|565.65|563.95|563.85|1460
1592996400000|2020-06-24 11:00:00|564.75|564.65|565.59|565.49|565.99|565.89|564.65|564.55|977
1593000000000|2020-06-24 12:00:00|565.49|565.39|566.99|566.89|566.99|566.89|564.89|564.79|1410
1593003600000|2020-06-24 13:00:00|566.89|566.79|563.39|563.29|567.59|567.49|563.39|563.29|3135
1593007200000|2020-06-24 14:00:00|563.49|563.39|560.97|560.87|563.99|563.89|560.27|560.17|4416
1593010800000|2020-06-24 15:00:00|560.87|560.77|556.17|555.87|561.57|561.47|554.97|554.67|4452
1593014400000|2020-06-24 16:00:00|556.07|555.77|559.27|558.97|559.37|559.07|555.67|555.37|1331
1593018000000|2020-06-24 17:00:00|559.17|558.87|557.47|557.17|560.07|559.77|556.57|556.27|770
1593021600000|2020-06-24 18:00:00|557.37|557.07|557.57|557.27|558.77|558.47|556.17|555.87|409
1593025200000|2020-06-24 19:00:00|557.77|557.47|557.57|557.27|560.07|559.77|557.27|556.97|350
1593028800000|2020-06-24 20:00:00|557.77|557.37|560.07|559.57|560.07|559.57|557.77|557.37|0
1593032400000|2020-06-24 21:00:00|559.97|559.47|559.77|559.27|560.07|559.57|559.77|559.27|0
1593036000000|2020-06-24 22:00:00|559.67|559.17|558.67|558.17|560.37|559.87|558.37|557.87|0
1593039600000|2020-06-24 23:00:00|558.77|558.27|557.47|556.97|558.77|558.27|557.37|556.87|0
1593043200000|2020-06-25 00:00:00|557.37|556.87|561.07|560.57|561.57|561.07|556.87|556.37|0
1593046800000|2020-06-25 01:00:00|560.97|560.47|555.77|555.27|561.87|561.37|555.47|554.97|0
1593050400000|2020-06-25 02:00:00|555.67|555.17|556.57|556.07|556.77|556.27|554.07|553.57|0
1593054000000|2020-06-25 03:00:00|556.67|556.17|557.37|556.87|557.57|557.07|555.17|554.67|0
1593057600000|2020-06-25 04:00:00|557.47|556.97|556.27|555.77|557.77|557.27|555.17|554.67|0
1593061200000|2020-06-25 05:00:00|556.17|555.67|557.97|557.47|558.17|557.67|555.67|555.17|0
1593064800000|2020-06-25 06:00:00|557.87|557.37|555.57|555.27|558.47|558.17|555.27|554.97|517
1593068400000|2020-06-25 07:00:00|555.37|555.37|553.9|553.8|556.17|556.07|549.77|549.67|6082
1593072000000|2020-06-25 08:00:00|554|553.9|558.4|558.3|559.8|559.7|553.7|553.6|4236
1593075600000|2020-06-25 09:00:00|558.5|558.4|559|558.9|561|560.9|557.2|557.1|2502
1593079200000|2020-06-25 10:00:00|559.1|559|560.9|560.8|561|560.9|557.9|557.8|1886
1593082800000|2020-06-25 11:00:00|560.8|560.7|558.43|558.33|561.2|561.1|558.13|558.03|1563
1593086400000|2020-06-25 12:00:00|558.63|558.53|558.43|558.33|560.33|560.23|557.73|557.63|2137
1593090000000|2020-06-25 13:00:00|558.53|558.43|558.73|558.63|561.13|561.03|557.03|556.93|3141
1593093600000|2020-06-25 14:00:00|558.63|558.53|561.53|561.43|561.93|561.83|558.33|558.23|3020
1593097200000|2020-06-25 15:00:00|561.43|561.33|561.83|561.53|562.53|562.23|559.73|559.43|3628
1593100800000|2020-06-25 16:00:00|561.93|561.63|563.33|563.03|564.23|563.93|561.83|561.53|818
1593104400000|2020-06-25 17:00:00|563.23|562.93|562.73|562.43|563.33|563.03|562.13|561.83|222
1593108000000|2020-06-25 18:00:00|562.83|562.53|562.23|561.93|562.83|562.53|561.13|560.83|168
1593111600000|2020-06-25 19:00:00|562.13|561.83|566.33|566.03|566.83|566.53|561.93|561.63|438
1593115200000|2020-06-25 20:00:00|566.23|565.93|566.53|566.03|567.53|567.03|564.83|564.33|2
1593118800000|2020-06-25 21:00:00|566.43|565.93|566.23|565.73|566.43|565.93|566.23|565.73|0
1593122400000|2020-06-25 22:00:00|566.13|565.63|566.43|565.93|566.53|566.03|565.53|565.03|0
1593126000000|2020-06-25 23:00:00|566.33|565.83|566.43|565.93|567.63|567.13|565.93|565.43|0
1593129600000|2020-06-26 00:00:00|566.33|565.83|566.53|566.03|566.53|566.03|564.33|563.83|0
1593133200000|2020-06-26 01:00:00|566.63|566.13|566.93|566.43|567.13|566.63|565.73|565.23|0
1593136800000|2020-06-26 02:00:00|567.03|566.53|565.43|564.93|567.13|566.63|565.03|564.53|0
1593140400000|2020-06-26 03:00:00|565.53|565.03|566.23|565.73|566.43|565.93|564.93|564.43|0
1593144000000|2020-06-26 04:00:00|566.43|565.93|568.03|567.53|568.73|568.23|566.33|565.83|0
1593147600000|2020-06-26 05:00:00|568.13|567.63|567.03|566.53|568.53|568.03|566.53|566.03|0
1593151200000|2020-06-26 06:00:00|566.73|566.43|564.63|564.33|566.83|566.53|564.53|564.23|607
1593154800000|2020-06-26 07:00:00|564.53|564.43|565.61|565.51|566.63|566.53|564.03|563.93|3643
1593158400000|2020-06-26 08:00:00|565.71|565.61|566.01|565.91|566.51|566.41|562.71|562.61|2103
1593162000000|2020-06-26 09:00:00|566.11|566.01|567.51|567.41|567.91|567.81|565.11|565.01|1845
1593165600000|2020-06-26 10:00:00|567.61|567.51|568.71|568.61|568.81|568.71|567.51|567.41|1201
1593169200000|2020-06-26 11:00:00|568.61|568.51|567.95|567.85|569.41|569.31|567.65|567.55|1052
1593172800000|2020-06-26 12:00:00|567.85|567.75|566.75|566.65|568.15|568.05|566.25|566.15|1332
1593176400000|2020-06-26 13:00:00|566.65|566.55|565.65|565.55|567.25|567.15|564.25|564.15|2436
1593180000000|2020-06-26 14:00:00|565.45|565.35|559.95|559.85|565.65|565.55|558.95|558.85|3394
1593183600000|2020-06-26 15:00:00|560.05|559.95|561.65|561.35|562.25|561.95|559.55|559.25|2919
1593187200000|2020-06-26 16:00:00|561.75|561.45|560.35|560.05|561.75|561.45|558.85|558.55|901
1593190800000|2020-06-26 17:00:00|560.25|559.95|561.25|560.95|562.05|561.75|560.05|559.75|433
1593194400000|2020-06-26 18:00:00|561.15|560.85|559.25|558.95|561.55|561.25|558.25|557.95|462
1593198000000|2020-06-26 19:00:00|559.35|559.05|558.95|558.65|560.55|560.25|558.25|557.95|400
1593201600000|2020-06-26 20:00:00|559.05|558.55|559.95|559.45|561.65|561.15|558.95|558.45|0
1593381600000|2020-06-28 22:00:00|557.05|556.55|558.55|558.05|559.15|558.65|556.65|556.15|0
1593385200000|2020-06-28 23:00:00|558.75|558.25|559.15|558.65|559.95|559.45|557.45|556.95|0
1593388800000|2020-06-29 00:00:00|559.25|558.75|559.45|558.95|559.65|559.15|557.25|556.75|0
1593392400000|2020-06-29 01:00:00|559.35|558.85|561.55|561.05|562.05|561.55|559.25|558.75|0
1593396000000|2020-06-29 02:00:00|561.45|560.95|559.75|559.25|562.15|561.65|559.35|558.85|0
1593399600000|2020-06-29 03:00:00|559.95|559.45|558.35|557.85|560.05|559.55|557.85|557.35|0
1593403200000|2020-06-29 04:00:00|558.25|557.75|556.55|556.05|559.35|558.85|556.35|555.85|0
1593406800000|2020-06-29 05:00:00|556.65|556.15|555.75|555.25|558.95|558.45|555.75|555.25|0
1593410400000|2020-06-29 06:00:00|556.05|555.75|558.05|557.75|558.75|558.45|555.45|555.15|881
1593414000000|2020-06-29 07:00:00|557.95|557.85|560.02|559.92|561.65|561.55|557.95|557.85|4155
1593417600000|2020-06-29 08:00:00|559.92|559.82|559.12|559.02|559.92|559.82|556.52|556.42|2639
1593421200000|2020-06-29 09:00:00|559.02|558.92|559.92|559.82|560.62|560.52|558.32|558.22|1682
1593424800000|2020-06-29 10:00:00|560.02|559.92|559.32|559.22|560.22|560.12|557.72|557.62|1561
1593428400000|2020-06-29 11:00:00|559.42|559.32|560.14|560.04|560.94|560.84|558.52|558.42|1091
1593432000000|2020-06-29 12:00:00|560.24|560.14|558.34|558.24|560.54|560.44|557.64|557.54|1436
1593435600000|2020-06-29 13:00:00|558.44|558.34|557.64|557.54|559.74|559.64|555.94|555.84|2761
1593439200000|2020-06-29 14:00:00|557.74|557.64|561.32|561.22|563.32|563.22|557.64|557.54|4843
1593442800000|2020-06-29 15:00:00|561.42|561.32|560.32|560.02|562.12|561.92|560.12|559.82|3658
1593446400000|2020-06-29 16:00:00|560.42|560.12|561.42|561.12|562.02|561.72|560.32|560.02|494
1593450000000|2020-06-29 17:00:00|561.52|561.22|561.82|561.52|562.32|562.02|561.22|560.92|153
1593453600000|2020-06-29 18:00:00|561.92|561.62|560.92|560.62|562.12|561.82|560.72|560.42|249
1593457200000|2020-06-29 19:00:00|561.02|560.72|562.42|562.12|562.52|562.22|560.12|559.82|278
1593460800000|2020-06-29 20:00:00|562.72|562.22|563.32|562.82|564.02|563.52|562.62|562.12|0
1593464400000|2020-06-29 21:00:00|563.42|562.92|563.52|563.02|563.72|563.22|563.02|562.52|0
1593468000000|2020-06-29 22:00:00|563.42|562.92|565.32|564.82|565.92|565.42|563.22|562.72|0
1593471600000|2020-06-29 23:00:00|565.42|564.92|565.02|564.52|565.92|565.42|564.72|564.22|0
1593475200000|2020-06-30 00:00:00|564.92|564.42|563.22|562.72|565.02|564.52|562.82|562.32|0
1593478800000|2020-06-30 01:00:00|563.12|562.62|564.12|563.62|565.22|564.72|563.02|562.52|0
1593482400000|2020-06-30 02:00:00|564.22|563.72|563.92|563.42|564.82|564.32|563.82|563.32|0
1593486000000|2020-06-30 03:00:00|564.02|563.52|564.22|563.72|564.72|564.22|563.72|563.22|0
1593489600000|2020-06-30 04:00:00|564.32|563.82|563.82|563.32|564.72|564.22|563.32|562.82|0
1593493200000|2020-06-30 05:00:00|563.72|563.22|561.72|561.22|564.92|564.42|561.72|561.22|0
1593496800000|2020-06-30 06:00:00|561.82|561.32|561.92|561.62|563.02|562.72|561.12|560.82|1310
1593500400000|2020-06-30 07:00:00|561.82|561.72|561.92|561.82|565.62|565.52|560.92|560.82|5332
1593504000000|2020-06-30 08:00:00|562.02|561.92|558.2|558.1|562.32|562.22|557.5|557.4|2287
1593507600000|2020-06-30 09:00:00|558.1|558|559.4|559.3|559.7|559.6|557.9|557.8|1685
1593511200000|2020-06-30 10:00:00|559.3|559.2|559.2|559.1|560.5|560.4|559.2|559.1|1600
1593514800000|2020-06-30 11:00:00|559.1|559|559.34|559.24|561|560.9|558.9|558.8|1390
1593518400000|2020-06-30 12:00:00|559.44|559.34|556.94|556.84|559.44|559.34|556.44|556.34|1636
1593522000000|2020-06-30 13:00:00|556.84|556.74|556.64|556.54|558.24|558.14|555.44|555.34|3330
1593525600000|2020-06-30 14:00:00|556.54|556.44|559.23|559.13|559.73|559.63|556.54|556.44|2815
1593529200000|2020-06-30 15:00:00|559.33|559.23|559.93|559.63|561.03|560.93|558.83|558.73|4239
1593532800000|2020-06-30 16:00:00|559.83|559.53|558.13|557.83|560.73|560.43|558.13|557.83|976
1593536400000|2020-06-30 17:00:00|558.23|557.93|558.53|558.23|558.53|558.23|557.73|557.43|224
1593540000000|2020-06-30 18:00:00|558.43|558.13|559.53|559.23|559.83|559.53|557.83|557.53|193
1593543600000|2020-06-30 19:00:00|559.43|559.13|561.03|560.73|563.13|562.83|558.63|558.33|774
1593547200000|2020-06-30 20:00:00|560.93|560.63|560.23|559.73|560.93|560.63|559.53|559.03|0
1593550800000|2020-06-30 21:00:00|560.13|559.63|560.23|559.73|560.23|559.73|559.93|559.43|0
1593554400000|2020-06-30 22:00:00|560.33|559.83|560.23|559.73|561.43|560.93|560.13|559.63|0
1593558000000|2020-06-30 23:00:00|560.33|559.83|560.13|559.63|561.03|560.53|559.83|559.33|0
1593561600000|2020-07-01 00:00:00|560.03|559.53|561.83|561.33|562.03|561.53|559.63|559.13|0
1593565200000|2020-07-01 01:00:00|562.03|561.53|562.13|561.63|562.83|562.33|561.33|560.83|0
1593568800000|2020-07-01 02:00:00|562.23|561.73|561.03|560.53|562.53|562.03|560.53|560.03|0
1593572400000|2020-07-01 03:00:00|560.93|560.43|561.83|561.33|562.13|561.63|560.83|560.33|0
1593576000000|2020-07-01 04:00:00|561.73|561.23|560.53|560.03|562.03|561.53|560.53|560.03|0
1593579600000|2020-07-01 05:00:00|560.43|559.93|559.23|558.73|560.83|560.33|558.63|558.13|0
1593583200000|2020-07-01 06:00:00|559.33|558.83|560.53|560.23|560.73|560.43|558.53|558.23|548
1593586800000|2020-07-01 07:00:00|560.43|560.33|560.29|560.19|561.73|561.63|559.53|559.43|2545
1593590400000|2020-07-01 08:00:00|560.39|560.29|561.59|561.49|561.79|561.69|560.19|560.09|889
1593594000000|2020-07-01 09:00:00|561.69|561.59|559.59|559.49|563.69|563.59|559.39|559.29|2973
1593597600000|2020-07-01 10:00:00|559.49|559.39|555.89|555.79|560.29|560.19|555.09|554.99|3670
1593601200000|2020-07-01 11:00:00|555.79|555.69|556.04|555.94|556.34|556.24|553.79|553.69|2733
1593604800000|2020-07-01 12:00:00|555.94|555.84|563.04|562.94|563.14|563.04|555.34|555.24|3796
1593608400000|2020-07-01 13:00:00|563.14|563.04|562.44|562.34|564.04|563.94|561.44|561.34|3814
1593612000000|2020-07-01 14:00:00|562.54|562.44|563.79|563.69|564.69|564.59|562.34|562.24|3727
1593615600000|2020-07-01 15:00:00|563.89|563.79|563.84|563.54|564.24|563.94|561.59|561.44|2429
1593619200000|2020-07-01 16:00:00|563.94|563.64|564.34|564.04|565.14|564.84|563.54|563.24|950
1593622800000|2020-07-01 17:00:00|564.44|564.14|563.64|563.34|564.44|564.14|563.24|562.94|210
1593626400000|2020-07-01 18:00:00|563.84|563.54|563.94|563.64|564.34|564.04|563.14|562.84|182
1593630000000|2020-07-01 19:00:00|564.04|563.74|564.24|563.94|565.64|565.34|563.84|563.54|219
1593633600000|2020-07-01 20:00:00|564.34|563.74|563.64|563.14|564.44|563.94|563.54|563.04|0
1593637200000|2020-07-01 21:00:00|563.54|563.04|563.44|562.94|563.64|563.14|563.24|562.74|0
1593640800000|2020-07-01 22:00:00|563.64|563.14|564.34|563.84|564.44|563.94|563.14|562.64|0
1593644400000|2020-07-01 23:00:00|564.44|563.94|563.74|563.24|564.54|564.04|563.44|562.94|0
1593648000000|2020-07-02 00:00:00|563.64|563.14|562.14|561.64|564.24|563.74|561.44|560.94|0
1593651600000|2020-07-02 01:00:00|562.24|561.74|564.64|564.14|565.24|564.74|561.14|560.64|0
1593655200000|2020-07-02 02:00:00|564.74|564.24|566.74|566.24|566.84|566.34|564.54|564.04|0
1593658800000|2020-07-02 03:00:00|566.84|566.34|565.84|565.34|567.14|566.64|565.44|564.94|0
1593662400000|2020-07-02 04:00:00|565.94|565.44|565.64|565.14|566.54|566.04|565.44|564.94|0
1593666000000|2020-07-02 05:00:00|565.74|565.24|565.54|565.04|566.44|565.94|564.74|564.24|0
1593669600000|2020-07-02 06:00:00|565.44|565.14|567.24|566.94|567.64|567.34|565.34|565.04|704
1593673200000|2020-07-02 07:00:00|567.14|567.04|565.91|565.81|567.54|567.44|564.44|564.34|3794
1593676800000|2020-07-02 08:00:00|566.01|565.91|566.21|566.11|566.91|566.81|564.91|564.81|1687
1593680400000|2020-07-02 09:00:00|566.11|566.01|566.21|566.11|567.01|566.91|565.31|565.21|1198
1593684000000|2020-07-02 10:00:00|566.11|566.01|566.31|566.21|566.41|566.31|565.01|564.91|1070
1593687600000|2020-07-02 11:00:00|566.21|566.11|566.24|566.14|567.21|567.11|565.94|565.84|1018
1593691200000|2020-07-02 12:00:00|566.14|566.04|569.54|569.44|569.84|569.74|565.34|565.24|2968
1593694800000|2020-07-02 13:00:00|569.44|569.34|571.04|570.94|571.14|571.04|568.64|568.54|2727
1593698400000|2020-07-02 14:00:00|571.14|571.04|569.21|569.11|571.44|571.34|568.61|568.51|3753
1593702000000|2020-07-02 15:00:00|569.11|569.01|571.01|570.71|571.41|571.11|568.21|568.11|2735
1593705600000|2020-07-02 16:00:00|571.11|570.81|570.81|570.51|571.21|570.91|570.11|569.81|375
1593709200000|2020-07-02 17:00:00|570.71|570.41|570.91|570.61|571.51|571.21|570.21|569.91|173
1593712800000|2020-07-02 18:00:00|570.81|570.51|571.11|570.81|571.51|571.21|570.61|570.31|180
1593716400000|2020-07-02 19:00:00|571.21|570.91|569.21|568.91|571.31|571.01|568.71|568.41|331
1593720000000|2020-07-02 20:00:00|569.31|568.81|570.31|569.81|571.11|570.61|569.31|568.81|0
1593723600000|2020-07-02 21:00:00|570.21|569.71|569.91|569.41|570.21|569.71|569.91|569.41|0
1593727200000|2020-07-02 22:00:00|570.21|569.71|570.91|570.41|571.21|570.71|569.81|569.31|0
1593730800000|2020-07-02 23:00:00|571.01|570.51|570.41|569.91|571.21|570.71|570.21|569.71|0
1593734400000|2020-07-03 00:00:00|570.31|569.81|570.41|569.91|570.61|570.11|569.31|568.81|0
1593738000000|2020-07-03 01:00:00|570.31|569.81|570.31|569.81|571.81|571.31|569.71|569.21|0
1593741600000|2020-07-03 02:00:00|570.41|569.91|570.51|570.01|571.51|571.01|570.21|569.71|0
1593745200000|2020-07-03 03:00:00|570.61|570.11|571.01|570.51|571.51|571.01|570.31|569.81|0
1593748800000|2020-07-03 04:00:00|570.91|570.41|570.51|570.01|570.91|570.41|570.01|569.51|0
1593752400000|2020-07-03 05:00:00|570.61|570.11|571.61|571.11|571.61|571.11|569.91|569.41|0
1593756000000|2020-07-03 06:00:00|570.91|570.61|572.41|572.11|573.01|572.71|570.91|570.61|583
1593759600000|2020-07-03 07:00:00|572.31|572.21|573.25|573.15|574.01|573.91|572.31|572.21|3380
1593763200000|2020-07-03 08:00:00|573.35|573.25|572.65|572.55|573.45|573.35|571.45|571.35|1382
1593766800000|2020-07-03 09:00:00|572.55|572.45|570.15|570.05|573.05|572.95|570.05|569.95|1259
1593770400000|2020-07-03 10:00:00|570.05|569.95|570.95|570.85|570.95|570.85|569.05|568.95|1535
1593774000000|2020-07-03 11:00:00|570.85|570.75|569.3|569.2|570.95|570.85|568.9|568.8|883
1593777600000|2020-07-03 12:00:00|569.2|569.1|569.4|569.3|570.3|570.2|568.7|568.6|913
1593781200000|2020-07-03 13:00:00|569.3|569.2|569.8|569.7|570.3|570.2|568.7|568.6|1569
1593784800000|2020-07-03 14:00:00|569.7|569.6|567.95|567.85|569.8|569.7|566.85|566.75|1584
1593788400000|2020-07-03 15:00:00|567.85|567.75|569.15|568.85|569.55|569.25|566.85|566.75|1421
1593792000000|2020-07-03 16:00:00|569.25|568.95|569.65|569.35|570.05|569.75|569.15|568.85|134
1593795600000|2020-07-03 17:00:00|569.75|569.45|569.75|569.45|569.85|569.55|569.55|569.25|42
1593799200000|2020-07-03 18:00:00|569.85|569.55|570.15|569.85|570.25|569.95|569.85|569.55|33
1593802800000|2020-07-03 19:00:00|570.05|569.75|570.55|570.25|570.65|570.35|570.05|569.75|72
1593806400000|2020-07-03 20:00:00|570.65|570.15|570.65|570.15|570.65|570.15|570.65|570.15|0
1593986400000|2020-07-05 22:00:00|572.25|571.75|573.15|572.65|573.35|572.85|572.15|571.65|0
1593990000000|2020-07-05 23:00:00|573.25|572.75|573.55|573.05|573.85|573.35|572.65|572.15|0
1593993600000|2020-07-06 00:00:00|573.65|573.15|574.35|573.85|574.45|573.95|572.15|571.65|0
1593997200000|2020-07-06 01:00:00|574.45|573.95|578.05|577.55|578.95|578.45|574.45|573.95|0
1594000800000|2020-07-06 02:00:00|578.15|577.65|579.15|578.65|579.15|578.65|577.65|577.15|0
1594004400000|2020-07-06 03:00:00|579.25|578.75|580.25|579.75|580.75|580.25|578.65|578.15|0
1594008000000|2020-07-06 04:00:00|580.35|579.85|579.35|578.85|580.65|580.15|578.95|578.45|0
1594011600000|2020-07-06 05:00:00|579.45|578.95|580.15|579.65|580.35|579.85|578.95|578.45|0
1594015200000|2020-07-06 06:00:00|578.95|578.65|578.05|577.75|579.55|579.25|577.45|577.15|1098
1594018800000|2020-07-06 07:00:00|577.95|577.85|577.07|576.97|580.55|580.45|576.77|576.67|5020
1594022400000|2020-07-06 08:00:00|577.17|577.07|574.77|574.67|577.17|577.07|574.37|574.27|2098
1594026000000|2020-07-06 09:00:00|574.67|574.57|575.47|575.37|575.87|575.77|573.67|573.57|1835
1594029600000|2020-07-06 10:00:00|575.57|575.47|576.77|576.67|577.07|576.97|575.37|575.27|1291
1594033200000|2020-07-06 11:00:00|576.67|576.57|576.39|576.29|576.77|576.67|575.47|575.37|882
1594036800000|2020-07-06 12:00:00|576.49|576.39|576.69|576.59|577.79|577.69|576.39|576.29|1192
1594040400000|2020-07-06 13:00:00|576.79|576.69|576.19|576.09|576.89|576.79|574.99|574.89|2385
1594044000000|2020-07-06 14:00:00|576.49|576.39|577.56|577.46|577.79|577.69|574.96|574.86|3247
1594047600000|2020-07-06 15:00:00|577.46|577.36|577.76|577.46|578.96|578.76|576.96|576.86|2379
1594051200000|2020-07-06 16:00:00|577.66|577.36|578.16|577.86|578.36|578.06|577.36|577.06|542
1594054800000|2020-07-06 17:00:00|578.26|577.96|578.06|577.76|578.26|577.96|577.26|576.96|252
1594058400000|2020-07-06 18:00:00|577.96|577.66|577.36|577.06|578.06|577.76|576.76|576.46|204
1594062000000|2020-07-06 19:00:00|577.26|576.96|578.46|578.16|578.46|578.16|576.96|576.66|261
1594065600000|2020-07-06 20:00:00|578.56|578.06|578.26|577.76|579.16|578.66|577.96|577.46|0
1594069200000|2020-07-06 21:00:00|578.36|577.86|578.26|577.76|578.36|577.86|578.16|577.66|0
1594072800000|2020-07-06 22:00:00|578.36|577.86|578.86|578.36|579.16|578.66|577.96|577.46|0
1594076400000|2020-07-06 23:00:00|578.96|578.46|579.86|579.36|580.26|579.76|578.86|578.36|0
1594080000000|2020-07-07 00:00:00|579.76|579.26|580.56|580.06|581.56|581.06|579.26|578.76|0
1594083600000|2020-07-07 01:00:00|580.46|579.96|576.16|575.66|580.96|580.46|576.16|575.66|0
1594087200000|2020-07-07 02:00:00|576.06|575.56|576.26|575.76|576.96|576.46|575.36|574.86|0
1594090800000|2020-07-07 03:00:00|576.36|575.86|577.26|576.76|577.56|577.06|576.26|575.76|0
1594094400000|2020-07-07 04:00:00|577.06|576.56|577.36|576.86|577.46|576.96|576.06|575.56|0
1594098000000|2020-07-07 05:00:00|577.26|576.76|575.76|575.26|578.06|577.56|575.26|574.76|0
1594101600000|2020-07-07 06:00:00|575.86|575.36|575.86|575.56|576.56|576.26|574.96|574.66|544
1594105200000|2020-07-07 07:00:00|575.76|575.66|576.27|576.17|577.26|577.16|574.96|574.86|4240
1594108800000|2020-07-07 08:00:00|576.17|576.07|574.17|574.07|577.37|577.27|573.57|573.47|2835
1594112400000|2020-07-07 09:00:00|574.07|573.97|573.17|573.07|574.37|574.27|572.77|572.67|2230
1594116000000|2020-07-07 10:00:00|573.27|573.17|574.57|574.47|574.87|574.77|572.17|572.07|1597
1594119600000|2020-07-07 11:00:00|574.47|574.37|574.76|574.66|575.16|575.06|573.97|573.87|969
1594123200000|2020-07-07 12:00:00|574.86|574.76|574.36|574.26|575.46|575.36|574.06|573.96|1059
1594126800000|2020-07-07 13:00:00|574.46|574.36|575.16|575.06|575.26|575.16|573.66|573.56|2123
1594130400000|2020-07-07 14:00:00|575.06|574.96|575.81|575.71|577.11|577.01|574.61|574.51|2768
1594134000000|2020-07-07 15:00:00|575.91|575.81|576.41|576.11|576.91|576.81|575.31|575.01|2441
1594137600000|2020-07-07 16:00:00|576.51|576.21|575.91|575.61|576.71|576.41|575.41|575.11|433
1594141200000|2020-07-07 17:00:00|576.01|575.71|576.21|575.91|576.31|576.01|575.31|575.01|159
1594144800000|2020-07-07 18:00:00|576.11|575.81|574.81|574.51|576.21|575.91|574.21|573.91|252
1594148400000|2020-07-07 19:00:00|574.71|574.41|572.61|572.31|574.71|574.41|572.11|571.81|510
1594152000000|2020-07-07 20:00:00|572.71|572.21|572.71|572.21|573.51|573.01|572.51|572.01|0
1594155600000|2020-07-07 21:00:00|572.81|572.31|572.71|572.21|572.81|572.31|572.61|572.11|0
1594159200000|2020-07-07 22:00:00|572.81|572.31|573.01|572.51|573.91|573.41|572.61|572.11|0
1594162800000|2020-07-07 23:00:00|573.11|572.61|574.01|573.51|574.21|573.71|573.01|572.51|0
1594166400000|2020-07-08 00:00:00|573.91|573.41|573.91|573.41|575.31|574.81|573.11|572.61|0
1594170000000|2020-07-08 01:00:00|574.01|573.51|573.71|573.21|576.21|575.71|573.71|573.21|0
1594173600000|2020-07-08 02:00:00|573.81|573.31|575.51|575.01|575.51|575.01|573.21|572.71|0
1594177200000|2020-07-08 03:00:00|575.41|574.91|575.01|574.51|575.91|575.41|574.91|574.41|0
1594180800000|2020-07-08 04:00:00|574.91|574.41|573.01|572.51|575.01|574.51|572.51|572.01|0
1594184400000|2020-07-08 05:00:00|572.91|572.41|572.21|571.71|574.01|573.51|571.91|571.41|0
1594188000000|2020-07-08 06:00:00|572.31|571.81|573.41|573.11|573.41|573.11|571.01|570.71|1042
1594191600000|2020-07-08 07:00:00|573.31|573.21|576.28|576.18|577.08|576.98|572.71|572.61|4464
1594195200000|2020-07-08 08:00:00|576.38|576.28|576.38|576.28|578.48|578.38|575.58|575.48|2218
1594198800000|2020-07-08 09:00:00|576.48|576.38|573.68|573.58|576.58|576.48|572.08|571.98|3048
1594202400000|2020-07-08 10:00:00|573.58|573.48|575.18|575.08|575.48|575.38|572.68|572.58|1945
1594206000000|2020-07-08 11:00:00|575.28|575.18|575.35|575.25|575.75|575.65|574.48|574.38|1377
1594209600000|2020-07-08 12:00:00|575.25|575.15|573.75|573.65|575.35|575.25|573.15|573.05|1466
1594213200000|2020-07-08 13:00:00|573.85|573.75|574.65|574.55|574.75|574.65|571.95|571.85|3450
1594216800000|2020-07-08 14:00:00|574.55|574.45|573.82|573.72|574.95|574.85|572.82|572.72|2663
1594220400000|2020-07-08 15:00:00|573.92|573.82|572.92|572.62|574.02|573.92|570.72|570.62|3810
1594224000000|2020-07-08 16:00:00|573.02|572.72|573.82|573.52|573.92|573.62|572.62|572.32|413
1594227600000|2020-07-08 17:00:00|573.92|573.62|572.62|572.32|574.02|573.72|572.52|572.22|154
1594231200000|2020-07-08 18:00:00|572.72|572.42|573.42|573.12|573.52|573.22|572.42|572.12|236
1594234800000|2020-07-08 19:00:00|573.52|573.22|576.22|575.92|576.22|575.92|573.32|573.02|383
1594238400000|2020-07-08 20:00:00|576.32|575.72|577.12|576.62|577.32|576.82|575.92|575.42|0
1594242000000|2020-07-08 21:00:00|577.22|576.72|577.12|576.62|577.22|576.72|577.02|576.52|0
1594245600000|2020-07-08 22:00:00|577.22|576.72|577.32|576.82|577.82|577.32|577.12|576.62|0
1594249200000|2020-07-08 23:00:00|577.22|576.72|577.52|577.02|577.92|577.42|577.12|576.62|0
1594252800000|2020-07-09 00:00:00|577.42|576.92|577.02|576.52|578.02|577.52|576.22|575.72|0
1594256400000|2020-07-09 01:00:00|576.82|576.32|576.12|575.62|576.92|576.42|575.72|575.22|0
1594260000000|2020-07-09 02:00:00|576.02|575.52|576.62|576.12|576.92|576.42|575.82|575.32|0
1594263600000|2020-07-09 03:00:00|576.52|576.02|578.12|577.62|578.22|577.72|576.22|575.72|0
1594267200000|2020-07-09 04:00:00|578.22|577.72|577.72|577.22|579.02|578.52|577.52|577.02|0
1594270800000|2020-07-09 05:00:00|577.62|577.12|576.52|576.02|577.72|577.22|576.22|575.72|0
1594274400000|2020-07-09 06:00:00|576.62|576.12|575.02|574.72|576.72|576.42|574.32|574.02|585
1594278000000|2020-07-09 07:00:00|574.92|574.82|575.23|575.13|576.02|575.92|573.92|573.82|3535
1594281600000|2020-07-09 08:00:00|575.33|575.23|575.43|575.33|576.23|576.13|574.93|574.83|1498
1594285200000|2020-07-09 09:00:00|575.33|575.23|574.93|574.83|575.63|575.53|573.33|573.23|1586
1594288800000|2020-07-09 10:00:00|574.83|574.73|573.43|573.33|574.93|574.83|573.03|572.93|1167
1594292400000|2020-07-09 11:00:00|573.53|573.43|573.77|573.67|575.03|574.93|573.33|573.23|1139
1594296000000|2020-07-09 12:00:00|573.87|573.77|575.67|575.57|575.77|575.67|573.67|573.57|1288
1594299600000|2020-07-09 13:00:00|575.57|575.47|575.57|575.47|575.97|575.87|574.47|574.37|2290
1594303200000|2020-07-09 14:00:00|575.67|575.57|568.89|568.79|575.97|575.87|568.69|568.59|4303
1594306800000|2020-07-09 15:00:00|568.79|568.69|567.79|567.49|569.19|569.09|565.99|565.69|5300
1594310400000|2020-07-09 16:00:00|567.69|567.39|570.09|569.79|570.29|569.99|567.59|567.29|863
1594314000000|2020-07-09 17:00:00|569.99|569.69|569.19|568.89|571.19|570.89|568.99|568.69|533
1594317600000|2020-07-09 18:00:00|569.09|568.79|570.49|570.19|570.49|570.19|568.99|568.69|298
1594321200000|2020-07-09 19:00:00|570.39|570.09|569.89|569.59|571.39|571.09|568.79|568.49|384
1594324800000|2020-07-09 20:00:00|570.29|569.39|569.79|569.29|570.99|570.49|569.39|568.89|0
1594328400000|2020-07-09 21:00:00|569.69|569.19|569.69|569.19|569.79|569.29|569.59|569.09|0
1594332000000|2020-07-09 22:00:00|569.79|569.29|570.19|569.69|570.59|570.09|569.79|569.29|0
1594335600000|2020-07-09 23:00:00|570.09|569.59|571.69|571.19|572.09|571.59|570.09|569.59|0
1594339200000|2020-07-10 00:00:00|571.79|571.29|569.69|569.19|572.29|571.79|569.19|568.69|0
1594342800000|2020-07-10 01:00:00|569.59|569.09|570.29|569.79|570.69|570.19|568.79|568.29|0
1594346400000|2020-07-10 02:00:00|570.19|569.69|568.79|568.29|570.59|570.09|568.59|568.09|0
1594350000000|2020-07-10 03:00:00|568.89|568.39|569.29|568.79|569.49|568.99|568.39|567.89|0
1594353600000|2020-07-10 04:00:00|569.39|568.89|566.99|566.49|569.49|568.99|566.99|566.49|0
1594357200000|2020-07-10 05:00:00|567.09|566.59|564.59|564.09|567.09|566.59|564.49|563.99|0
1594360800000|2020-07-10 06:00:00|565.19|564.89|564.59|564.29|566.19|565.89|563.99|563.69|723
1594364400000|2020-07-10 07:00:00|564.49|564.39|567.01|566.91|567.01|566.91|564.49|564.39|3566
1594368000000|2020-07-10 08:00:00|566.91|566.81|568.01|567.91|570.31|570.21|566.91|566.81|3928
1594371600000|2020-07-10 09:00:00|568.11|568.01|568.91|568.81|569.51|569.41|566.61|566.51|1831
1594375200000|2020-07-10 10:00:00|569.01|568.91|570.61|570.51|570.61|570.51|568.51|568.41|1326
1594378800000|2020-07-10 11:00:00|570.51|570.41|569.93|569.83|571.51|571.41|569.33|569.23|1786
1594382400000|2020-07-10 12:00:00|570.03|569.93|570.73|570.63|571.63|571.53|569.03|568.93|2202
1594386000000|2020-07-10 13:00:00|570.83|570.73|569.83|569.73|572.03|571.93|569.43|569.33|2910
1594389600000|2020-07-10 14:00:00|569.73|569.63|570.96|570.86|571.96|571.86|568.73|568.63|2958
1594393200000|2020-07-10 15:00:00|570.86|570.76|572.06|571.76|572.46|572.16|570.26|570.16|2008
1594396800000|2020-07-10 16:00:00|572.16|571.86|571.36|571.06|572.26|571.96|570.06|569.76|580
1594400400000|2020-07-10 17:00:00|571.26|570.96|572.26|571.96|572.56|572.26|571.26|570.96|157
1594404000000|2020-07-10 18:00:00|572.36|572.06|572.46|572.16|572.56|572.26|571.76|571.46|181
1594407600000|2020-07-10 19:00:00|572.56|572.26|574.36|574.06|574.56|574.26|572.16|571.86|496
1594411200000|2020-07-10 20:00:00|574.26|573.76|574.76|574.26|575.16|574.66|574.06|573.56|0
1594591200000|2020-07-12 22:00:00|576.56|576.06|577.46|576.96|578.16|577.66|576.26|575.76|0
1594594800000|2020-07-12 23:00:00|577.56|577.06|575.96|575.46|577.56|577.06|575.96|575.46|0
1594598400000|2020-07-13 00:00:00|576.06|575.56|575.46|574.96|576.16|575.66|573.76|573.26|0
1594602000000|2020-07-13 01:00:00|575.56|575.06|576.96|576.46|577.26|576.76|575.26|574.76|0
1594605600000|2020-07-13 02:00:00|576.76|576.26|577.06|576.56|577.66|577.16|576.26|575.76|0
1594609200000|2020-07-13 03:00:00|576.96|576.46|577.36|576.86|577.76|577.26|576.76|576.26|0
1594612800000|2020-07-13 04:00:00|577.46|576.96|577.16|576.66|577.86|577.36|577.16|576.66|0
1594616400000|2020-07-13 05:00:00|577.26|576.76|579.46|578.96|579.66|579.16|577.26|576.76|0
1594620000000|2020-07-13 06:00:00|578.26|577.96|577.66|577.36|578.96|578.66|577.56|577.26|881
1594623600000|2020-07-13 07:00:00|577.56|577.46|576.55|576.45|578.86|578.76|575.56|575.46|5921
1594627200000|2020-07-13 08:00:00|576.45|576.35|574.45|574.35|576.65|576.55|573.35|573.25|3030
1594630800000|2020-07-13 09:00:00|574.55|574.45|575.85|575.75|576.15|576.05|574.45|574.35|2965
1594634400000|2020-07-13 10:00:00|575.95|575.85|576.95|576.85|577.05|576.95|575.15|575.05|1729
1594638000000|2020-07-13 11:00:00|577.05|576.95|577.29|577.19|577.85|577.75|576.85|576.75|1893
1594641600000|2020-07-13 12:00:00|577.39|577.29|576.69|576.59|577.39|577.29|576.49|576.39|3108
1594645200000|2020-07-13 13:00:00|576.59|576.49|575.79|575.69|577.49|577.39|575.69|575.59|4929
1594648800000|2020-07-13 14:00:00|575.89|575.79|577.63|577.53|577.73|577.63|575.69|575.59|7234
1594652400000|2020-07-13 15:00:00|577.73|577.63|578.73|578.43|579.73|579.43|577.43|577.33|3049
1594656000000|2020-07-13 16:00:00|578.83|578.53|578.83|578.53|579.03|578.73|578.43|578.13|291
1594659600000|2020-07-13 17:00:00|578.93|578.63|579.03|578.73|579.83|579.53|578.63|578.33|262
1594663200000|2020-07-13 18:00:00|579.13|578.83|577.23|576.93|579.23|578.93|575.33|575.03|724
1594666800000|2020-07-13 19:00:00|577.33|577.03|570.63|570.33|577.33|577.03|569.43|569.13|1526
1594670400000|2020-07-13 20:00:00|570.73|570.23|571.33|570.83|571.73|571.23|570.03|569.53|0
1594674000000|2020-07-13 21:00:00|571.43|570.93|571.43|570.93|571.53|571.03|571.13|570.63|0
1594677600000|2020-07-13 22:00:00|571.53|571.03|572.23|571.73|573.43|572.93|571.53|571.03|0
1594681200000|2020-07-13 23:00:00|572.33|571.83|572.63|572.13|573.63|573.13|572.23|571.73|0
1594684800000|2020-07-14 00:00:00|572.73|572.23|572.43|571.93|573.53|573.03|571.73|571.23|0
1594688400000|2020-07-14 01:00:00|572.33|571.83|572.03|571.53|572.73|572.23|570.33|569.83|0
1594692000000|2020-07-14 02:00:00|571.93|571.43|571.43|570.93|572.13|571.63|570.43|569.93|0
1594695600000|2020-07-14 03:00:00|571.53|571.03|571.23|570.73|572.33|571.83|570.83|570.33|0
1594699200000|2020-07-14 04:00:00|571.13|570.63|570.83|570.33|571.23|570.73|570.23|569.73|0
1594702800000|2020-07-14 05:00:00|570.93|570.43|571.13|570.63|571.93|571.43|570.33|569.83|0
1594706400000|2020-07-14 06:00:00|571.33|570.83|572.13|571.83|573.43|573.13|570.83|570.53|1111
1594710000000|2020-07-14 07:00:00|572.03|571.93|568.45|568.35|572.53|572.43|566.25|566.15|9296
1594713600000|2020-07-14 08:00:00|568.55|568.45|570.25|570.15|571.25|571.15|568.35|568.25|3703
1594717200000|2020-07-14 09:00:00|570.15|570.05|570.15|570.05|571.85|571.75|569.75|569.65|3683
1594720800000|2020-07-14 10:00:00|570.25|570.15|570.95|570.85|570.95|570.85|569.35|569.25|2377
1594724400000|2020-07-14 11:00:00|570.85|570.75|572.09|571.99|572.29|572.19|570.25|570.15|2672
1594728000000|2020-07-14 12:00:00|571.99|571.89|568.59|568.49|572.39|572.29|568.39|568.29|3471
1594731600000|2020-07-14 13:00:00|568.49|568.39|570.29|570.19|571.59|571.49|567.69|567.59|5408
1594735200000|2020-07-14 14:00:00|570.39|570.29|570.66|570.56|571.66|571.56|567.46|567.36|5656
1594738800000|2020-07-14 15:00:00|570.56|570.46|572.66|572.36|573.66|573.36|569.56|569.46|4726
1594742400000|2020-07-14 16:00:00|572.76|572.46|571.96|571.66|573.56|573.26|571.76|571.46|570
1594746000000|2020-07-14 17:00:00|572.06|571.76|573.66|573.36|574.06|573.76|570.96|570.66|622
1594749600000|2020-07-14 18:00:00|573.76|573.46|575.06|574.76|575.36|575.06|573.36|573.06|623
1594753200000|2020-07-14 19:00:00|575.16|574.86|576.36|576.06|577.06|576.76|573.76|573.46|407
1594756800000|2020-07-14 20:00:00|576.26|575.86|575.76|575.26|576.46|575.96|575.26|574.76|0
1594760400000|2020-07-14 21:00:00|575.86|575.36|578.06|577.56|579.56|579.06|575.86|575.36|0
1594764000000|2020-07-14 22:00:00|579.26|578.76|581.36|580.86|581.66|581.16|578.96|578.46|0
1594767600000|2020-07-14 23:00:00|581.46|580.96|580.56|580.06|581.66|581.16|579.66|579.16|0
1594771200000|2020-07-15 00:00:00|580.46|579.96|580.46|579.96|581.56|581.06|579.66|579.16|0
1594774800000|2020-07-15 01:00:00|580.66|580.16|580.26|579.76|581.26|580.76|579.66|579.16|0
1594778400000|2020-07-15 02:00:00|580.16|579.66|579.66|579.16|580.26|579.76|579.16|578.66|0
1594782000000|2020-07-15 03:00:00|579.76|579.26|578.96|578.46|579.76|579.26|578.36|577.86|0
1594785600000|2020-07-15 04:00:00|579.06|578.56|580.56|580.06|580.56|580.06|578.96|578.46|0
1594789200000|2020-07-15 05:00:00|580.46|579.96|580.36|579.86|580.86|580.36|579.96|579.46|0
1594792800000|2020-07-15 06:00:00|579.16|578.86|578.06|577.76|579.96|579.66|578.06|577.76|767
1594796400000|2020-07-15 07:00:00|577.96|577.86|575.65|575.55|578.66|578.56|575.46|575.36|6682
1594800000000|2020-07-15 08:00:00|575.75|575.65|576.55|576.45|577.25|577.15|575.45|575.35|4297
1594803600000|2020-07-15 09:00:00|576.45|576.35|577.95|577.85|578.65|578.55|576.45|576.35|3981
1594807200000|2020-07-15 10:00:00|578.05|577.95|580.95|580.85|582.15|582.05|577.75|577.65|4400
1594810800000|2020-07-15 11:00:00|581.05|580.95|581.55|581.45|581.75|581.65|580.65|580.55|2635
1594814400000|2020-07-15 12:00:00|581.65|581.55|582.05|581.95|582.55|582.45|581.15|581.05|4045
1594818000000|2020-07-15 13:00:00|582.15|582.05|577.85|577.75|582.25|582.15|577.75|577.65|5461
1594821600000|2020-07-15 14:00:00|577.95|577.85|580.31|580.21|581.11|581.01|577.25|577.15|4383
1594825200000|2020-07-15 15:00:00|580.41|580.31|575.81|575.51|580.61|580.51|575.71|575.41|5191
1594828800000|2020-07-15 16:00:00|575.71|575.41|577.31|577.01|577.41|577.11|575.31|575.01|637
1594832400000|2020-07-15 17:00:00|577.21|576.91|577.71|577.41|578.21|577.91|577.01|576.71|331
1594836000000|2020-07-15 18:00:00|577.61|577.31|576.71|576.41|578.51|578.21|576.71|576.41|398
1594839600000|2020-07-15 19:00:00|576.61|576.31|576.71|576.41|578.21|577.91|576.21|575.91|271
1594843200000|2020-07-15 20:00:00|576.81|576.31|577.51|577.01|577.91|577.41|576.51|576.01|0
1594846800000|2020-07-15 21:00:00|577.41|576.91|577.61|577.11|577.71|577.21|577.41|576.91|0
1594850400000|2020-07-15 22:00:00|577.71|577.21|576.91|576.41|578.71|578.21|576.61|576.11|0
1594854000000|2020-07-15 23:00:00|576.81|576.31|576.91|576.41|577.61|577.11|576.81|576.31|0
1594857600000|2020-07-16 00:00:00|576.81|576.31|574.91|574.41|576.81|576.31|574.51|574.01|0
1594861200000|2020-07-16 01:00:00|574.81|574.31|574.91|574.41|575.91|575.41|574.01|573.51|0
1594864800000|2020-07-16 02:00:00|575.01|574.51|573.01|572.51|576.11|575.61|572.61|572.11|0
1594868400000|2020-07-16 03:00:00|572.91|572.41|573.21|572.71|573.51|573.01|572.51|572.01|0
1594872000000|2020-07-16 04:00:00|573.11|572.61|574.21|573.71|574.71|574.21|573.11|572.61|0
1594875600000|2020-07-16 05:00:00|574.41|573.91|573.71|573.21|574.41|573.91|572.21|571.71|0
1594879200000|2020-07-16 06:00:00|573.81|573.31|574.01|573.71|574.81|574.51|573.31|573.01|641
1594882800000|2020-07-16 07:00:00|573.91|573.81|570.84|570.74|574.71|574.61|570.74|570.64|4037
1594886400000|2020-07-16 08:00:00|570.74|570.64|571.04|570.94|571.44|571.34|569.84|569.74|2566
1594890000000|2020-07-16 09:00:00|570.94|570.84|571.54|571.44|571.94|571.84|569.64|569.54|1849
1594893600000|2020-07-16 10:00:00|571.44|571.34|571.54|571.44|572.34|572.24|570.94|570.84|1041
1594897200000|2020-07-16 11:00:00|571.44|571.34|572.14|572.04|572.84|572.74|571.34|571.24|1054
1594900800000|2020-07-16 12:00:00|572.04|571.94|572.04|571.94|572.44|572.34|571.24|571.14|695
1594904400000|2020-07-16 13:00:00|571.94|571.84|573.14|573.04|573.94|573.84|571.84|571.74|2677
1594908000000|2020-07-16 14:00:00|573.04|572.94|573.92|573.82|574.72|574.62|571.92|571.82|2513
1594911600000|2020-07-16 15:00:00|574.02|573.92|574.12|573.82|574.72|574.62|573.12|572.82|1645
1594915200000|2020-07-16 16:00:00|574.22|573.92|574.42|574.12|574.82|574.52|573.72|573.42|168
1594918800000|2020-07-16 17:00:00|574.52|574.22|576.02|575.72|577.02|576.72|574.52|574.22|555
1594922400000|2020-07-16 18:00:00|576.12|575.82|575.62|575.32|576.92|576.62|575.52|575.22|59
1594926000000|2020-07-16 19:00:00|575.72|575.42|576.62|576.32|577.32|577.02|575.52|575.22|226
1594929600000|2020-07-16 20:00:00|576.82|576.42|575.02|574.52|577.22|576.72|574.42|573.92|0
1594933200000|2020-07-16 21:00:00|574.92|574.42|575.12|574.62|575.22|574.72|574.92|574.42|0
1594936800000|2020-07-16 22:00:00|575.32|574.82|576.32|575.82|576.32|575.82|574.72|574.22|0
1594940400000|2020-07-16 23:00:00|576.42|575.92|576.52|576.02|576.62|576.12|576.12|575.62|0
1594944000000|2020-07-17 00:00:00|576.62|576.12|577.32|576.82|577.42|576.92|576.42|575.92|0
1594947600000|2020-07-17 01:00:00|577.22|576.72|577.02|576.52|577.22|576.72|575.92|575.42|0
1594951200000|2020-07-17 02:00:00|577.12|576.62|577.12|576.62|577.92|577.42|576.82|576.32|0
1594954800000|2020-07-17 03:00:00|577.22|576.72|577.32|576.82|577.42|576.92|576.82|576.32|0
1594958400000|2020-07-17 04:00:00|577.42|576.92|576.52|576.02|577.42|576.92|576.32|575.82|0
1594962000000|2020-07-17 05:00:00|576.42|575.92|576.32|575.82|576.82|576.32|575.72|575.22|0
1594965600000|2020-07-17 06:00:00|576.42|575.92|575.52|575.22|577.12|576.82|575.42|575.12|772
1594969200000|2020-07-17 07:00:00|575.42|575.32|572.96|572.86|576.12|576.02|572.86|572.76|4482
1594972800000|2020-07-17 08:00:00|573.06|572.96|573.96|573.86|574.46|574.36|572.86|572.76|1797
1594976400000|2020-07-17 09:00:00|573.86|573.76|574.86|574.76|575.66|575.56|573.06|572.96|2359
1594980000000|2020-07-17 10:00:00|574.76|574.66|575.06|574.96|575.86|575.76|574.56|574.46|1285
1594983600000|2020-07-17 11:00:00|575.16|575.06|575.04|574.94|575.16|575.06|574.06|573.96|1131
1594987200000|2020-07-17 12:00:00|574.94|574.84|574.04|573.94|575.54|575.44|573.84|573.74|1699
1594990800000|2020-07-17 13:00:00|574.14|574.04|574.44|574.34|575.84|575.74|573.54|573.44|4091
1594994400000|2020-07-17 14:00:00|573.94|573.84|574.08|573.98|574.84|574.74|572.28|572.18|3143
1594998000000|2020-07-17 15:00:00|573.98|573.88|574.78|574.48|574.98|574.68|573.88|573.58|2221
1595001600000|2020-07-17 16:00:00|574.68|574.38|574.28|573.98|575.18|574.88|574.28|573.98|313
1595005200000|2020-07-17 17:00:00|574.38|574.08|574.18|573.88|574.58|574.28|573.78|573.48|208
1595008800000|2020-07-17 18:00:00|574.28|573.98|574.38|574.08|574.78|574.48|574.18|573.88|197
1595012400000|2020-07-17 19:00:00|574.28|573.98|574.88|574.58|575.08|574.78|573.88|573.58|294
1595016000000|2020-07-17 20:00:00|574.98|574.48|574.48|573.98|575.68|575.18|574.28|573.78|0
1595196000000|2020-07-19 22:00:00|575.48|574.98|575.18|574.68|575.58|575.08|574.38|573.88|0
1595199600000|2020-07-19 23:00:00|575.28|574.78|575.78|575.28|575.98|575.48|574.98|574.48|0
1595203200000|2020-07-20 00:00:00|575.88|575.38|574.28|573.78|575.88|575.38|574.18|573.68|0
1595206800000|2020-07-20 01:00:00|574.38|573.88|571.58|571.08|574.58|574.08|571.08|570.58|0
1595210400000|2020-07-20 02:00:00|571.48|570.98|572.68|572.18|572.88|572.38|571.48|570.98|0
1595214000000|2020-07-20 03:00:00|572.78|572.28|573.68|573.18|574.38|573.88|572.28|571.78|0
1595217600000|2020-07-20 04:00:00|573.78|573.28|573.18|572.68|573.88|573.38|572.98|572.48|0
1595221200000|2020-07-20 05:00:00|573.08|572.58|574.28|573.78|574.58|574.08|572.78|572.28|0
1595224800000|2020-07-20 06:00:00|574.38|574.08|573.58|573.28|574.48|574.18|572.98|572.68|450
1595228400000|2020-07-20 07:00:00|573.48|573.38|571.41|571.31|573.88|573.78|569.38|569.28|3664
1595232000000|2020-07-20 08:00:00|571.51|571.41|575.31|575.21|575.41|575.31|570.41|570.31|2725
1595235600000|2020-07-20 09:00:00|575.41|575.31|575.61|575.51|576.81|576.71|575.31|575.21|2066
1595239200000|2020-07-20 10:00:00|575.71|575.61|574.21|574.11|575.91|575.81|573.71|573.61|1509
1595242800000|2020-07-20 11:00:00|574.31|574.21|575.99|575.89|576.79|576.69|574.21|574.11|2063
1595246400000|2020-07-20 12:00:00|576.09|575.99|577.59|577.49|578.09|577.99|575.19|575.09|1356
1595250000000|2020-07-20 13:00:00|577.69|577.59|577.69|577.59|580.69|580.59|577.19|577.09|4031
1595253600000|2020-07-20 14:00:00|577.79|577.69|578.75|578.65|579.75|579.65|577.39|577.29|1954
1595257200000|2020-07-20 15:00:00|578.85|578.75|579.25|578.95|580.05|579.75|578.45|578.35|1872
1595260800000|2020-07-20 16:00:00|579.15|578.85|578.75|578.45|579.35|579.05|578.25|577.95|497
1595264400000|2020-07-20 17:00:00|578.85|578.55|578.95|578.65|579.15|578.85|578.45|578.15|145
1595268000000|2020-07-20 18:00:00|579.05|578.75|578.05|577.75|579.05|578.75|578.05|577.75|203
1595271600000|2020-07-20 19:00:00|578.15|577.85|579.85|579.55|580.15|579.85|578.05|577.75|307
1595275200000|2020-07-20 20:00:00|579.95|579.45|579.95|579.45|580.45|579.95|579.65|579.15|0
1595278800000|2020-07-20 21:00:00|580.05|579.55|579.85|579.35|580.05|579.55|579.85|579.35|0
1595282400000|2020-07-20 22:00:00|579.95|579.45|579.85|579.35|580.35|579.85|579.55|579.05|0
1595286000000|2020-07-20 23:00:00|579.75|579.25|579.95|579.45|580.55|580.05|579.75|579.25|0
1595289600000|2020-07-21 00:00:00|580.05|579.55|580.85|580.35|581.15|580.65|579.65|579.15|0
1595293200000|2020-07-21 01:00:00|580.75|580.25|580.95|580.45|581.85|581.35|580.45|579.95|0
1595296800000|2020-07-21 02:00:00|580.85|580.35|581.15|580.65|581.45|580.95|580.65|580.15|0
1595300400000|2020-07-21 03:00:00|581.05|580.55|582.15|581.65|582.25|581.75|580.65|580.15|0
1595304000000|2020-07-21 04:00:00|582.25|581.75|582.85|582.35|582.95|582.45|581.85|581.35|0
1595307600000|2020-07-21 05:00:00|582.75|582.25|584.65|584.15|585.15|584.65|582.35|581.85|0
1595311200000|2020-07-21 06:00:00|584.75|584.25|584.35|584.05|585.05|584.75|583.45|583.15|1046
1595314800000|2020-07-21 07:00:00|584.25|584.15|584.73|584.63|586.65|586.55|583.83|583.73|4922
1595318400000|2020-07-21 08:00:00|584.63|584.53|586.53|586.43|587.13|587.03|583.93|583.83|1938
1595322000000|2020-07-21 09:00:00|586.63|586.53|585.83|585.73|586.93|586.83|585.63|585.53|1253
1595325600000|2020-07-21 10:00:00|585.93|585.83|585.83|585.73|586.43|586.33|584.93|584.83|1070
1595329200000|2020-07-21 11:00:00|585.93|585.83|585.96|585.86|586.33|586.23|585.33|585.23|927
1595332800000|2020-07-21 12:00:00|585.86|585.76|585.06|584.96|586.26|586.16|584.86|584.76|1030
1595336400000|2020-07-21 13:00:00|584.96|584.86|584.66|584.56|585.16|585.06|583.36|583.26|2145
1595340000000|2020-07-21 14:00:00|584.76|584.66|581.56|581.46|585.06|584.96|580.86|580.76|3789
1595343600000|2020-07-21 15:00:00|581.46|581.36|579.66|579.36|581.96|581.86|579.16|578.86|2783
1595347200000|2020-07-21 16:00:00|579.56|579.26|579.86|579.56|580.26|579.96|579.16|578.86|609
1595350800000|2020-07-21 17:00:00|579.96|579.66|579.26|578.96|579.96|579.66|579.26|578.96|212
1595354400000|2020-07-21 18:00:00|579.36|579.06|579.26|578.96|579.76|579.46|579.06|578.76|134
1595358000000|2020-07-21 19:00:00|579.16|578.86|577.16|576.86|579.26|578.96|575.96|575.66|669
1595361600000|2020-07-21 20:00:00|577.46|576.66|577.36|576.86|578.06|577.56|577.16|576.66|0
1595365200000|2020-07-21 21:00:00|577.46|576.96|577.26|576.76|577.46|576.96|577.16|576.66|0
1595368800000|2020-07-21 22:00:00|577.46|576.96|578.66|578.16|578.86|578.36|577.26|576.76|0
1595372400000|2020-07-21 23:00:00|578.56|578.06|578.56|578.06|578.86|578.36|578.06|577.56|0
1595376000000|2020-07-22 00:00:00|578.46|577.96|578.56|578.06|579.96|579.46|578.06|577.56|0
1595379600000|2020-07-22 01:00:00|578.46|577.96|578.96|578.46|579.66|579.16|578.46|577.96|0
1595383200000|2020-07-22 02:00:00|578.86|578.36|580.46|579.96|580.76|580.26|578.86|578.36|0
1595386800000|2020-07-22 03:00:00|580.36|579.86|579.96|579.46|580.96|580.46|579.96|579.46|0
1595390400000|2020-07-22 04:00:00|579.86|579.36|578.26|577.76|579.86|579.36|578.06|577.56|0
1595394000000|2020-07-22 05:00:00|578.16|577.66|578.46|577.96|578.86|578.36|577.76|577.26|0
1595397600000|2020-07-22 06:00:00|578.26|577.86|578.46|578.16|578.66|578.36|577.36|577.06|488
1595401200000|2020-07-22 07:00:00|578.36|578.26|574.74|574.64|579.36|579.26|574.24|574.14|4743
1595404800000|2020-07-22 08:00:00|574.64|574.54|574.64|574.54|576.04|575.94|573.84|573.74|2512
1595408400000|2020-07-22 09:00:00|574.54|574.44|575.14|575.04|575.34|575.24|572.64|572.54|2294
1595412000000|2020-07-22 10:00:00|575.24|575.14|574.14|574.04|575.24|575.14|573.34|573.24|1288
1595415600000|2020-07-22 11:00:00|574.04|573.94|575.04|574.94|575.74|575.64|574.04|573.94|1027
1595419200000|2020-07-22 12:00:00|575.14|575.04|574.44|574.34|575.54|575.44|573.74|573.64|1256
1595422800000|2020-07-22 13:00:00|574.24|574.14|573.84|573.74|574.54|574.44|572.74|572.64|2062
1595426400000|2020-07-22 14:00:00|573.74|573.64|572.08|571.98|573.98|573.88|571.68|571.58|2366
1595430000000|2020-07-22 15:00:00|572.18|572.08|573.58|573.28|573.78|573.48|571.18|571.08|2862
1595433600000|2020-07-22 16:00:00|573.68|573.38|573.98|573.68|574.68|574.38|573.28|572.98|390
1595437200000|2020-07-22 17:00:00|573.88|573.58|572.48|572.18|574.28|573.98|572.48|572.18|280
1595440800000|2020-07-22 18:00:00|572.58|572.28|574.48|574.18|574.78|574.48|572.48|572.18|232
1595444400000|2020-07-22 19:00:00|574.58|574.28|575.18|574.88|575.68|575.38|574.38|574.08|276
1595448000000|2020-07-22 20:00:00|575.38|574.68|575.08|574.58|575.78|575.28|574.48|573.98|0
1595451600000|2020-07-22 21:00:00|575.18|574.68|574.98|574.48|575.18|574.68|574.98|574.48|0
1595455200000|2020-07-22 22:00:00|575.08|574.58|574.88|574.38|575.58|575.08|574.48|573.98|0
1595458800000|2020-07-22 23:00:00|574.98|574.48|573.98|573.48|575.08|574.58|573.78|573.28|0
1595462400000|2020-07-23 00:00:00|574.08|573.58|574.38|573.88|575.08|574.58|573.58|573.08|0
1595466000000|2020-07-23 01:00:00|574.28|573.78|575.88|575.38|576.18|575.68|573.88|573.38|0
1595469600000|2020-07-23 02:00:00|575.78|575.28|574.18|573.68|575.78|575.28|573.48|572.98|0
1595473200000|2020-07-23 03:00:00|574.08|573.58|575.08|574.58|575.48|574.98|574.08|573.58|0
1595476800000|2020-07-23 04:00:00|575.18|574.68|575.48|574.98|575.88|575.38|574.48|573.98|0
1595480400000|2020-07-23 05:00:00|575.58|575.08|575.48|574.98|575.88|575.38|575.28|574.78|0
1595484000000|2020-07-23 06:00:00|575.38|575.08|578.28|577.98|578.58|578.28|575.08|574.78|1136
1595487600000|2020-07-23 07:00:00|578.18|578.08|579.17|579.07|579.28|579.18|577.08|576.98|4057
1595491200000|2020-07-23 08:00:00|579.07|578.97|578.07|577.97|580.87|580.77|578.07|577.97|2832
1595494800000|2020-07-23 09:00:00|578.17|578.07|578.17|578.07|579.17|579.07|577.67|577.57|1357
1595498400000|2020-07-23 10:00:00|578.27|578.17|578.07|577.97|579.67|579.57|577.67|577.57|1104
1595502000000|2020-07-23 11:00:00|577.97|577.87|577.95|577.85|578.47|578.37|577.15|577.05|787
1595505600000|2020-07-23 12:00:00|577.85|577.75|575.25|575.15|577.95|577.85|575.15|575.05|1555
1595509200000|2020-07-23 13:00:00|575.15|575.05|577.65|577.55|577.85|577.75|575.15|575.05|2070
1595512800000|2020-07-23 14:00:00|577.75|577.65|575.08|574.98|578.15|578.05|574.98|574.88|2445
1595516400000|2020-07-23 15:00:00|575.18|575.08|575.88|575.58|577.28|576.98|574.98|574.88|2210
1595520000000|2020-07-23 16:00:00|575.78|575.48|573.88|573.58|575.98|575.68|573.88|573.58|626
1595523600000|2020-07-23 17:00:00|573.78|573.48|572.18|571.88|574.68|574.38|571.48|571.18|468
1595527200000|2020-07-23 18:00:00|572.08|571.78|570.48|570.18|572.18|571.88|569.78|569.48|1041
1595530800000|2020-07-23 19:00:00|570.58|570.28|571.38|571.08|571.48|571.18|569.78|569.48|423
1595534400000|2020-07-23 20:00:00|571.48|570.98|571.68|571.18|571.78|571.28|569.98|569.48|0
1595538000000|2020-07-23 21:00:00|571.78|571.28|571.68|571.18|571.78|571.28|571.58|571.08|0
1595541600000|2020-07-23 22:00:00|571.88|571.38|572.88|572.38|572.88|572.38|571.88|571.38|0
1595545200000|2020-07-23 23:00:00|572.78|572.28|572.48|571.98|572.78|572.28|571.88|571.38|0
1595548800000|2020-07-24 00:00:00|572.38|571.88|573.48|572.98|573.48|572.98|571.88|571.38|0
1595552400000|2020-07-24 01:00:00|573.38|572.88|572.48|571.98|573.48|572.98|571.98|571.48|0
1595556000000|2020-07-24 02:00:00|572.38|571.88|571.98|571.48|572.48|571.98|571.48|570.98|0
1595559600000|2020-07-24 03:00:00|571.88|571.38|569.78|569.28|571.88|571.38|569.08|568.58|0
1595563200000|2020-07-24 04:00:00|569.68|569.18|569.58|569.08|570.48|569.98|569.08|568.58|0
1595566800000|2020-07-24 05:00:00|569.48|568.98|569.08|568.58|569.78|569.28|568.58|568.08|0
1595570400000|2020-07-24 06:00:00|569.18|568.78|568.08|567.78|570.38|570.08|567.78|567.48|1020
1595574000000|2020-07-24 07:00:00|567.98|567.88|561.9|561.8|568.38|568.28|561.5|561.4|7137
1595577600000|2020-07-24 08:00:00|562|561.9|562.4|562.3|562.5|562.4|560.6|560.5|3190
1595581200000|2020-07-24 09:00:00|562.3|562.2|566.7|566.6|566.9|566.8|562.2|562.1|3016
1595584800000|2020-07-24 10:00:00|566.8|566.7|566.8|566.7|567.9|567.8|565.9|565.8|2088
1595588400000|2020-07-24 11:00:00|566.6|566.5|566.78|566.68|567.9|567.8|565.78|565.68|1716
1595592000000|2020-07-24 12:00:00|566.88|566.78|566.18|566.08|567.28|567.18|566.08|565.98|1184
1595595600000|2020-07-24 13:00:00|566.08|565.98|564.08|563.98|566.38|566.28|563.38|563.28|3128
1595599200000|2020-07-24 14:00:00|563.98|563.88|565.28|565.18|565.68|565.58|563.48|563.38|2549
1595602800000|2020-07-24 15:00:00|565.18|565.08|563.88|563.58|565.38|565.28|563.28|562.98|2330
1595606400000|2020-07-24 16:00:00|563.98|563.68|562.68|562.38|563.98|563.68|562.48|562.18|475
1595610000000|2020-07-24 17:00:00|562.58|562.28|562.58|562.28|563.18|562.88|560.78|560.48|510
1595613600000|2020-07-24 18:00:00|562.68|562.38|562.38|562.08|563.18|562.88|561.98|561.68|259
1595617200000|2020-07-24 19:00:00|562.18|561.88|561.38|561.08|562.68|562.38|560.68|560.38|495
1595620800000|2020-07-24 20:00:00|561.68|561.18|560.78|560.28|561.98|561.48|560.58|560.08|0
1595800800000|2020-07-26 22:00:00|562.38|561.88|559.98|559.48|562.48|561.98|559.78|559.28|0
1595804400000|2020-07-26 23:00:00|560.08|559.58|560.48|559.98|560.98|560.48|558.78|558.28|0
1595808000000|2020-07-27 00:00:00|560.58|560.08|563.48|562.98|563.98|563.48|560.28|559.78|0
1595811600000|2020-07-27 01:00:00|563.58|563.08|563.88|563.38|564.48|563.98|563.28|562.78|0
1595815200000|2020-07-27 02:00:00|563.98|563.48|564.38|563.88|564.68|564.18|562.98|562.48|0
1595818800000|2020-07-27 03:00:00|564.48|563.98|563.88|563.38|564.68|564.18|563.38|562.88|0
1595822400000|2020-07-27 04:00:00|563.98|563.48|563.38|562.88|564.18|563.68|563.38|562.88|0
1595826000000|2020-07-27 05:00:00|563.48|562.98|562.98|562.48|563.88|563.38|562.78|562.28|0
1595829600000|2020-07-27 06:00:00|563.08|562.58|562.18|561.88|563.58|563.28|561.88|561.58|672
1595833200000|2020-07-27 07:00:00|562.08|561.98|563.19|563.09|563.88|563.78|560.18|560.08|4147
1595836800000|2020-07-27 08:00:00|563.29|563.19|563.29|563.19|565.19|565.09|562.69|562.59|1761
1595840400000|2020-07-27 09:00:00|563.19|563.09|565.19|565.09|565.79|565.69|562.89|562.79|1176
1595844000000|2020-07-27 10:00:00|565.09|564.99|565.29|565.19|565.59|565.49|564.69|564.59|707
1595847600000|2020-07-27 11:00:00|565.19|565.09|565.63|565.53|566.13|566.03|564.69|564.59|897
1595851200000|2020-07-27 12:00:00|565.53|565.43|563.83|563.73|565.73|565.63|563.23|563.13|1333
1595854800000|2020-07-27 13:00:00|563.73|563.63|564.93|564.83|565.63|565.53|563.63|563.53|1963
1595858400000|2020-07-27 14:00:00|565.03|564.93|566.27|566.17|566.87|566.77|564.83|564.73|2148
1595862000000|2020-07-27 15:00:00|566.17|566.07|564.57|564.27|566.67|566.57|563.67|563.37|2210
1595865600000|2020-07-27 16:00:00|564.67|564.37|565.47|565.17|565.47|565.17|564.27|563.97|347
1595869200000|2020-07-27 17:00:00|565.57|565.27|565.87|565.57|565.87|565.57|565.37|565.07|133
1595872800000|2020-07-27 18:00:00|565.97|565.67|565.47|565.17|566.07|565.77|565.17|564.87|260
1595876400000|2020-07-27 19:00:00|565.37|565.07|566.87|566.57|567.27|566.97|565.37|565.07|396
1595880000000|2020-07-27 20:00:00|566.67|566.37|566.97|566.47|567.07|566.57|566.57|566.07|0
1595883600000|2020-07-27 21:00:00|566.87|566.37|567.17|566.67|567.27|566.77|566.87|566.37|0
1595887200000|2020-07-27 22:00:00|567.27|566.77|567.27|566.77|567.77|567.27|567.17|566.67|0
1595890800000|2020-07-27 23:00:00|567.37|566.87|567.47|566.97|567.67|567.17|566.77|566.27|0
1595894400000|2020-07-28 00:00:00|567.37|566.87|568.67|568.17|568.67|568.17|566.87|566.37|0
1595898000000|2020-07-28 01:00:00|568.87|568.37|569.17|568.67|570.27|569.77|568.87|568.37|0
1595901600000|2020-07-28 02:00:00|569.27|568.77|568.67|568.17|569.47|568.97|568.67|568.17|0
1595905200000|2020-07-28 03:00:00|568.77|568.27|566.87|566.37|568.77|568.27|566.17|565.67|0
1595908800000|2020-07-28 04:00:00|566.77|566.27|567.17|566.67|567.57|567.07|566.17|565.67|0
1595912400000|2020-07-28 05:00:00|567.07|566.57|566.57|566.07|567.17|566.67|565.77|565.27|0
1595916000000|2020-07-28 06:00:00|566.47|565.97|566.77|566.47|567.87|567.57|566.17|565.87|582
1595919600000|2020-07-28 07:00:00|566.97|566.67|566.17|566.07|567.97|567.87|565.37|565.27|2872
1595923200000|2020-07-28 08:00:00|566.27|566.17|567.97|567.87|568.07|567.97|566.17|566.07|1409
1595926800000|2020-07-28 09:00:00|567.87|567.77|564.97|564.87|568.07|567.97|564.57|564.47|1412
1595930400000|2020-07-28 10:00:00|564.87|564.77|563.87|563.77|565.07|564.97|561.97|561.87|2138
1595934000000|2020-07-28 11:00:00|563.77|563.67|562.58|562.48|563.87|563.77|561.87|561.77|1323
1595937600000|2020-07-28 12:00:00|562.68|562.58|563.38|563.28|563.78|563.68|561.78|561.68|1155
1595941200000|2020-07-28 13:00:00|563.28|563.18|563.18|563.08|564.88|564.78|562.78|562.68|2644
1595944800000|2020-07-28 14:00:00|563.28|563.18|565.58|565.48|565.88|565.78|563.08|562.98|2353
1595948400000|2020-07-28 15:00:00|565.68|565.58|565.93|565.63|566.93|566.63|564.68|564.58|2388
1595952000000|2020-07-28 16:00:00|565.83|565.53|566.43|566.13|566.53|566.23|565.53|565.23|347
1595955600000|2020-07-28 17:00:00|566.53|566.23|566.63|566.33|566.83|566.53|566.03|565.73|118
1595959200000|2020-07-28 18:00:00|566.53|566.23|566.33|566.03|566.73|566.43|566.23|565.93|109
1595962800000|2020-07-28 19:00:00|566.43|566.13|564.23|563.93|566.43|566.13|563.83|563.53|401
1595966400000|2020-07-28 20:00:00|565.13|564.83|564.83|564.33|565.13|564.83|563.83|563.33|0
1595970000000|2020-07-28 21:00:00|564.93|564.43|564.93|564.43|564.93|564.43|564.73|564.23|0
1595973600000|2020-07-28 22:00:00|565.03|564.53|565.53|565.03|565.83|565.33|565.03|564.53|0
1595977200000|2020-07-28 23:00:00|565.63|565.13|565.63|565.13|565.63|565.13|564.83|564.33|0
1595980800000|2020-07-29 00:00:00|565.53|565.03|565.13|564.63|565.93|565.43|564.63|564.13|0
1595984400000|2020-07-29 01:00:00|565.23|564.73|564.13|563.63|565.33|564.83|563.13|562.63|0
1595988000000|2020-07-29 02:00:00|564.23|563.73|564.03|563.53|564.73|564.23|563.73|563.23|0
1595991600000|2020-07-29 03:00:00|563.93|563.43|564.03|563.53|564.83|564.33|563.43|562.93|0
1595995200000|2020-07-29 04:00:00|564.13|563.63|562.93|562.43|564.23|563.73|562.53|562.03|0
1595998800000|2020-07-29 05:00:00|562.83|562.33|563.73|563.23|563.93|563.43|562.53|562.03|0
1596002400000|2020-07-29 06:00:00|563.83|563.33|564.03|563.73|564.43|564.13|562.63|562.33|713
1596006000000|2020-07-29 07:00:00|563.93|563.83|565.69|565.59|566.79|566.69|563.33|563.23|3383
1596009600000|2020-07-29 08:00:00|565.79|565.69|566.39|566.29|566.49|566.39|564.89|564.79|1574
1596013200000|2020-07-29 09:00:00|566.49|566.39|565.09|564.99|566.49|566.39|564.49|564.39|924
1596016800000|2020-07-29 10:00:00|564.99|564.89|564.89|564.79|565.69|565.59|564.59|564.49|1430
1596020400000|2020-07-29 11:00:00|564.79|564.69|565.08|564.98|565.49|565.39|564.69|564.59|831
1596024000000|2020-07-29 12:00:00|564.98|564.88|565.48|565.38|566.18|566.08|564.78|564.68|977
1596027600000|2020-07-29 13:00:00|565.38|565.28|563.78|563.68|565.68|565.58|563.18|563.08|1774
1596031200000|2020-07-29 14:00:00|563.68|563.58|564.56|564.46|564.76|564.66|563.68|563.58|1271
1596034800000|2020-07-29 15:00:00|564.46|564.36|563.86|563.56|564.96|564.86|563.36|563.06|1628
1596038400000|2020-07-29 16:00:00|563.76|563.46|563.76|563.46|564.06|563.76|563.16|562.86|363
1596042000000|2020-07-29 17:00:00|563.86|563.56|563.96|563.66|564.26|563.96|563.46|563.16|128
1596045600000|2020-07-29 18:00:00|563.86|563.56|565.36|565.06|566.06|565.76|563.76|563.46|554
1596049200000|2020-07-29 19:00:00|565.46|565.16|566.46|566.16|566.86|566.56|564.46|564.16|421
1596052800000|2020-07-29 20:00:00|566.56|566.06|567.76|567.26|567.96|567.46|565.76|565.26|0
1596056400000|2020-07-29 21:00:00|567.66|567.16|567.36|566.86|567.86|567.36|567.36|566.86|0
1596060000000|2020-07-29 22:00:00|567.46|566.96|566.86|566.36|567.66|567.16|566.86|566.36|0
1596063600000|2020-07-29 23:00:00|566.96|566.46|566.66|566.16|567.36|566.86|566.56|566.06|0
1596067200000|2020-07-30 00:00:00|566.56|566.06|566.36|565.86|566.76|566.26|565.56|565.06|0
1596070800000|2020-07-30 01:00:00|566.46|565.96|566.06|565.56|566.56|566.06|565.66|565.16|0
1596074400000|2020-07-30 02:00:00|566.16|565.66|565.86|565.36|566.16|565.66|565.36|564.86|0
1596078000000|2020-07-30 03:00:00|565.96|565.46|565.86|565.36|566.56|566.06|565.66|565.16|0
1596081600000|2020-07-30 04:00:00|565.96|565.46|565.56|565.06|566.06|565.56|565.26|564.76|0
1596085200000|2020-07-30 05:00:00|565.46|564.96|565.36|564.86|565.66|565.16|564.96|564.46|0
1596088800000|2020-07-30 06:00:00|565.56|565.26|565.16|564.86|566.06|565.76|564.86|564.56|503
1596092400000|2020-07-30 07:00:00|565.06|564.96|559.51|559.41|565.26|565.16|557.46|557.36|5119
1596096000000|2020-07-30 08:00:00|559.61|559.51|554.31|554.21|559.81|559.71|554.31|554.21|2769
1596099600000|2020-07-30 09:00:00|554.21|554.11|555.01|554.91|555.71|555.61|553.41|553.31|2404
1596103200000|2020-07-30 10:00:00|555.11|555.01|551.11|551.01|555.31|555.21|550.41|550.31|2369
1596106800000|2020-07-30 11:00:00|551.21|551.11|554.68|554.58|554.78|554.68|551.11|551.01|1764
1596110400000|2020-07-30 12:00:00|554.58|554.48|550.28|550.18|554.88|554.78|550.28|550.18|2084
1596114000000|2020-07-30 13:00:00|550.18|550.08|546.18|546.08|550.38|550.28|546.18|546.08|4318
1596117600000|2020-07-30 14:00:00|546.28|546.18|546.56|546.46|547.36|547.26|543.56|543.46|5661
1596121200000|2020-07-30 15:00:00|546.46|546.36|549.56|549.26|550.86|550.56|546.36|546.26|4343
1596124800000|2020-07-30 16:00:00|549.66|549.36|551.66|551.36|551.86|551.56|548.96|548.66|906
1596128400000|2020-07-30 17:00:00|551.56|551.26|551.96|551.66|553.26|552.96|551.26|550.96|484
1596132000000|2020-07-30 18:00:00|551.86|551.56|551.96|551.66|552.66|552.36|551.06|550.76|209
1596135600000|2020-07-30 19:00:00|552.06|551.76|552.36|552.06|552.86|552.56|551.06|550.76|436
1596139200000|2020-07-30 20:00:00|552.46|551.96|555.96|555.46|556.16|555.66|551.96|551.46|0
1596142800000|2020-07-30 21:00:00|555.86|555.36|555.56|555.06|555.96|555.46|555.16|554.66|0
1596146400000|2020-07-30 22:00:00|555.66|555.16|555.06|554.56|556.16|555.66|554.66|554.16|0
1596150000000|2020-07-30 23:00:00|555.16|554.66|555.96|555.46|556.26|555.76|554.96|554.46|0
1596153600000|2020-07-31 00:00:00|555.86|555.36|550.66|550.16|556.36|555.86|550.66|550.16|0
1596157200000|2020-07-31 01:00:00|550.76|550.26|552.96|552.46|553.46|552.96|550.46|549.96|0
1596160800000|2020-07-31 02:00:00|552.76|552.26|548.66|548.16|552.76|552.26|548.36|547.86|0
1596164400000|2020-07-31 03:00:00|548.56|548.06|549.16|548.66|550.16|549.66|548.26|547.76|0
1596168000000|2020-07-31 04:00:00|549.06|548.56|548.26|547.76|549.16|548.66|547.66|547.16|0
1596171600000|2020-07-31 05:00:00|548.46|547.96|546.66|546.16|549.16|548.66|546.16|545.66|0
1596175200000|2020-07-31 06:00:00|546.86|546.56|550.96|550.66|552.06|551.76|546.36|546.06|1162
1596178800000|2020-07-31 07:00:00|550.86|550.76|554.6|554.5|555.6|555.5|550.06|549.96|5898
1596182400000|2020-07-31 08:00:00|554.7|554.6|555.5|555.4|557.1|557|553.8|553.7|2074
1596186000000|2020-07-31 09:00:00|555.4|555.3|552|551.9|555.9|555.8|552|551.9|1984
1596189600000|2020-07-31 10:00:00|552.1|552|551.7|551.6|553.4|553.3|551.1|551|1828
1596193200000|2020-07-31 11:00:00|551.8|551.7|553.41|553.31|554|553.9|551.8|551.7|1276
1596196800000|2020-07-31 12:00:00|553.51|553.41|552.91|552.81|553.61|553.51|552.21|552.11|946
1596200400000|2020-07-31 13:00:00|553.01|552.91|551.61|551.51|554.01|553.91|551.01|550.91|2613
1596204000000|2020-07-31 14:00:00|551.71|551.61|546.62|546.52|551.71|551.61|545.92|545.82|3947
1596207600000|2020-07-31 15:00:00|546.52|546.42|543.22|542.92|548.12|548.02|542.82|542.52|5410
1596211200000|2020-07-31 16:00:00|543.12|542.82|541.72|541.42|543.52|543.22|541.42|541.12|1099
1596214800000|2020-07-31 17:00:00|541.62|541.32|542.12|541.82|543.02|542.72|541.32|541.02|295
1596218400000|2020-07-31 18:00:00|542.02|541.72|542.92|542.62|542.92|542.62|541.02|540.72|300
1596222000000|2020-07-31 19:00:00|542.82|542.52|545.52|545.22|545.72|545.42|542.62|542.32|530
1596225600000|2020-07-31 20:00:00|545.42|544.92|546.42|545.92|546.52|546.02|545.42|544.92|0
1596405600000|2020-08-02 22:00:00|545.82|545.32|545.32|544.82|546.22|545.72|544.92|544.42|0
1596409200000|2020-08-02 23:00:00|545.42|544.92|545.72|545.22|545.72|545.22|544.62|544.12|0
1596412800000|2020-08-03 00:00:00|545.62|545.12|546.52|546.02|547.62|547.12|544.02|543.52|0
1596416400000|2020-08-03 01:00:00|546.72|546.22|548.72|548.22|549.22|548.72|546.32|545.82|0
1596420000000|2020-08-03 02:00:00|548.62|548.12|547.92|547.42|548.62|548.12|547.12|546.62|0
1596423600000|2020-08-03 03:00:00|548.02|547.52|547.52|547.02|548.52|548.02|547.42|546.92|0
1596427200000|2020-08-03 04:00:00|547.62|547.12|547.42|546.92|547.92|547.42|547.12|546.62|0
1596430800000|2020-08-03 05:00:00|547.32|546.82|548.32|547.82|549.22|548.72|547.32|546.82|0
1596434400000|2020-08-03 06:00:00|548.22|547.92|547.72|547.42|549.52|549.22|546.82|546.52|794
1596438000000|2020-08-03 07:00:00|547.62|547.52|548.89|548.79|548.89|548.79|544.92|544.82|4704
1596441600000|2020-08-03 08:00:00|548.99|548.89|547.99|547.89|550.59|550.49|546.49|546.39|2656
1596445200000|2020-08-03 09:00:00|548.09|547.99|549.89|549.79|549.89|549.79|547.89|547.79|1679
1596448800000|2020-08-03 10:00:00|549.79|549.69|552.99|552.89|553.89|553.79|549.49|549.39|2432
1596452400000|2020-08-03 11:00:00|553.09|552.99|555.59|555.49|555.69|555.59|552.79|552.69|2172
1596456000000|2020-08-03 12:00:00|555.69|555.59|555.99|555.89|556.49|556.39|555.09|554.99|2158
1596459600000|2020-08-03 13:00:00|555.89|555.79|555.99|555.89|556.59|556.49|554.69|554.59|2655
1596463200000|2020-08-03 14:00:00|555.89|555.79|557.25|557.15|559.15|559.05|555.89|555.79|4149
1596466800000|2020-08-03 15:00:00|557.35|557.25|557.55|557.25|559.05|558.75|557.25|557.15|4672
1596470400000|2020-08-03 16:00:00|557.65|557.35|557.05|556.75|557.85|557.55|556.55|556.25|642
1596474000000|2020-08-03 17:00:00|557.15|556.85|558.55|558.25|558.55|558.25|556.95|556.65|270
1596477600000|2020-08-03 18:00:00|558.45|558.15|558.45|558.15|558.75|558.45|557.85|557.55|267
1596481200000|2020-08-03 19:00:00|558.55|558.25|558.75|558.45|558.95|558.65|557.15|556.85|311
1596484800000|2020-08-03 20:00:00|558.85|558.35|559.15|558.65|559.45|558.95|558.05|557.55|0
1596488400000|2020-08-03 21:00:00|559.05|558.55|559.15|558.65|559.25|558.75|558.95|558.45|0
1596492000000|2020-08-03 22:00:00|559.35|558.85|558.85|558.35|559.45|558.95|558.55|558.05|0
1596495600000|2020-08-03 23:00:00|558.75|558.25|558.95|558.45|559.35|558.85|558.65|558.15|0
1596499200000|2020-08-04 00:00:00|558.85|558.35|560.35|559.85|560.65|560.15|558.45|557.95|0
1596502800000|2020-08-04 01:00:00|560.45|559.95|559.15|558.65|561.05|560.55|559.05|558.55|0
1596506400000|2020-08-04 02:00:00|559.05|558.55|559.25|558.75|560.15|559.65|558.55|558.05|0
1596510000000|2020-08-04 03:00:00|559.35|558.85|558.65|558.15|559.35|558.85|558.65|558.15|0
1596513600000|2020-08-04 04:00:00|558.55|558.05|559.75|559.25|560.15|559.65|558.55|558.05|0
1596517200000|2020-08-04 05:00:00|559.65|559.15|560.65|560.15|560.95|560.45|559.25|558.75|0
1596520800000|2020-08-04 06:00:00|560.45|560.25|561.25|560.95|561.45|561.15|558.95|558.65|930
1596524400000|2020-08-04 07:00:00|561.15|561.05|555.57|555.47|563.15|563.05|555.27|555.17|5581
1596528000000|2020-08-04 08:00:00|555.47|555.37|556.87|556.77|558.77|558.67|554.87|554.77|3301
1596531600000|2020-08-04 09:00:00|556.77|556.67|556.67|556.57|557.97|557.87|556.27|556.17|2214
1596535200000|2020-08-04 10:00:00|556.87|556.77|556.47|556.37|557.17|557.07|555.37|555.27|1426
1596538800000|2020-08-04 11:00:00|556.37|556.27|556.17|556.07|557.07|556.97|555.27|555.17|1465
1596542400000|2020-08-04 12:00:00|556.07|555.97|555.27|555.17|556.57|556.47|554.57|554.47|1471
1596546000000|2020-08-04 13:00:00|555.37|555.27|557.57|557.47|557.87|557.77|555.07|554.97|2320
1596549600000|2020-08-04 14:00:00|557.47|557.37|558.12|558.02|558.62|558.52|557.12|557.02|2567
1596553200000|2020-08-04 15:00:00|558.02|557.92|558.42|558.12|558.82|558.52|557.42|557.12|3314
1596556800000|2020-08-04 16:00:00|558.52|558.22|557.92|557.62|558.62|558.32|557.12|556.82|256
1596560400000|2020-08-04 17:00:00|557.82|557.52|558.62|558.32|558.72|558.42|557.32|557.02|139
1596564000000|2020-08-04 18:00:00|558.72|558.42|557.92|557.62|558.92|558.62|556.42|556.12|204
1596567600000|2020-08-04 19:00:00|558.02|557.72|558.82|558.52|559.02|558.72|557.62|557.32|273
1596571200000|2020-08-04 20:00:00|559.32|558.82|559.32|558.82|559.42|558.92|558.82|558.32|0
1596574800000|2020-08-04 21:00:00|559.22|558.72|559.32|558.82|559.42|558.92|559.12|558.62|0
1596578400000|2020-08-04 22:00:00|559.42|558.92|559.32|558.82|559.52|559.02|559.02|558.52|0
1596582000000|2020-08-04 23:00:00|559.22|558.72|559.22|558.72|559.42|558.92|559.22|558.72|0
1596585600000|2020-08-05 00:00:00|559.12|558.62|558.12|557.62|559.42|558.92|557.72|557.22|0
1596589200000|2020-08-05 01:00:00|558.22|557.72|557.72|557.22|558.52|558.02|557.32|556.82|0
1596592800000|2020-08-05 02:00:00|557.52|557.02|559.02|558.52|559.12|558.62|557.42|556.92|0
1596596400000|2020-08-05 03:00:00|558.92|558.42|559.62|559.12|560.02|559.52|558.82|558.32|0
1596600000000|2020-08-05 04:00:00|559.52|559.02|559.02|558.52|559.62|559.12|558.72|558.22|0
1596603600000|2020-08-05 05:00:00|558.92|558.42|559.82|559.32|560.32|559.82|558.52|558.02|0
1596607200000|2020-08-05 06:00:00|559.52|559.22|562.82|562.52|562.92|562.62|559.02|558.72|982
1596610800000|2020-08-05 07:00:00|562.72|562.62|565.55|565.45|566.42|566.32|562.72|562.62|5536
1596614400000|2020-08-05 08:00:00|565.75|565.65|565.25|565.15|565.85|565.75|562.15|562.05|2959
1596618000000|2020-08-05 09:00:00|565.35|565.25|565.65|565.55|565.75|565.65|564.35|564.25|1435
1596621600000|2020-08-05 10:00:00|565.75|565.65|565.95|565.85|566.15|566.05|564.85|564.75|1465
1596625200000|2020-08-05 11:00:00|565.85|565.75|565.55|565.45|566.05|565.95|564.75|564.65|1208
1596628800000|2020-08-05 12:00:00|565.45|565.35|563.35|563.25|565.55|565.45|563.25|563.15|1762
1596632400000|2020-08-05 13:00:00|563.45|563.35|563.45|563.35|563.55|563.45|561.75|561.65|2938
1596636000000|2020-08-05 14:00:00|563.75|563.65|562.75|562.65|564.05|563.95|561.85|561.75|2360
1596639600000|2020-08-05 15:00:00|562.85|562.75|560.65|560.35|563.45|563.35|560.45|560.15|3229
1596643200000|2020-08-05 16:00:00|560.55|560.25|561.05|560.75|561.15|560.85|560.15|559.85|438
1596646800000|2020-08-05 17:00:00|561.15|560.85|560.85|560.55|561.15|560.85|560.15|559.85|503
1596650400000|2020-08-05 18:00:00|560.95|560.65|560.15|559.85|560.95|560.65|559.95|559.65|144
1596654000000|2020-08-05 19:00:00|560.25|559.95|559.95|559.65|560.65|560.35|558.95|558.65|257
1596657600000|2020-08-05 20:00:00|561.85|561.55|559.55|559.05|561.85|561.55|559.05|558.55|0
1596661200000|2020-08-05 21:00:00|559.45|558.95|559.55|559.05|559.55|559.05|559.45|558.95|0
1596664800000|2020-08-05 22:00:00|559.45|558.95|559.85|559.35|559.95|559.45|559.15|558.65|0
1596668400000|2020-08-05 23:00:00|559.95|559.45|559.75|559.25|560.05|559.55|559.55|559.05|0
1596672000000|2020-08-06 00:00:00|559.65|559.15|562.15|561.65|562.25|561.75|559.55|559.05|0
1596675600000|2020-08-06 01:00:00|562.25|561.75|561.05|560.55|562.75|562.25|561.05|560.55|0
1596679200000|2020-08-06 02:00:00|560.85|560.35|558.45|557.95|561.15|560.65|558.45|557.95|0
1596682800000|2020-08-06 03:00:00|558.35|557.85|559.05|558.55|559.85|559.35|558.25|557.75|0
1596686400000|2020-08-06 04:00:00|559.15|558.65|558.85|558.35|559.55|559.05|558.15|557.65|0
1596690000000|2020-08-06 05:00:00|558.75|558.25|559.35|558.85|559.65|559.15|558.65|558.15|0
1596693600000|2020-08-06 06:00:00|559.25|558.75|560.15|559.85|560.35|560.05|559.15|558.75|413
1596697200000|2020-08-06 07:00:00|560.05|559.95|562.25|562.15|563.55|563.45|558.45|558.35|5118
1596700800000|2020-08-06 08:00:00|562.15|562.05|560.06|559.96|562.15|562.05|558.85|558.75|2369
1596704400000|2020-08-06 09:00:00|559.96|559.86|560.66|560.56|560.66|560.56|559.06|558.96|1281
1596708000000|2020-08-06 10:00:00|560.56|560.46|557.76|557.66|560.86|560.76|557.26|557.16|2186
1596711600000|2020-08-06 11:00:00|557.66|557.56|557.95|557.85|559.26|559.16|557.05|556.95|1835
1596715200000|2020-08-06 12:00:00|557.85|557.75|561.45|561.35|561.55|561.45|557.15|557.05|2503
1596718800000|2020-08-06 13:00:00|561.35|561.25|560.65|560.55|561.35|561.25|558.85|558.75|2205
1596722400000|2020-08-06 14:00:00|560.55|560.45|559.15|559.05|561.75|561.65|558.35|558.25|2157
1596726000000|2020-08-06 15:00:00|559.25|559.15|558.31|558.01|559.75|559.65|557.41|557.11|2212
1596729600000|2020-08-06 16:00:00|558.41|558.11|559.21|558.91|559.21|558.91|558.01|557.71|336
1596733200000|2020-08-06 17:00:00|559.11|558.81|559.11|558.81|559.41|559.11|558.51|558.21|164
1596736800000|2020-08-06 18:00:00|559.21|558.91|560.91|560.61|561.11|560.81|559.11|558.81|344
1596740400000|2020-08-06 19:00:00|561.01|560.71|560.71|560.41|561.31|561.01|560.11|559.81|384
1596744000000|2020-08-06 20:00:00|557.91|557.61|561.11|560.61|561.41|560.91|557.91|557.61|0
1596747600000|2020-08-06 21:00:00|561.01|560.51|561.01|560.51|561.11|560.61|560.91|560.41|0
1596751200000|2020-08-06 22:00:00|561.11|560.61|560.71|560.21|561.11|560.61|560.61|560.11|0
1596754800000|2020-08-06 23:00:00|560.81|560.31|560.61|560.11|560.91|560.41|560.51|560.01|0
1596758400000|2020-08-07 00:00:00|560.51|560.01|560.11|559.61|561.21|560.71|559.11|558.61|0
1596762000000|2020-08-07 01:00:00|560.01|559.51|559.71|559.21|560.21|559.71|558.71|558.21|0
1596765600000|2020-08-07 02:00:00|559.81|559.31|557.91|557.41|559.91|559.41|557.11|556.61|0
1596769200000|2020-08-07 03:00:00|557.81|557.31|556.91|556.41|558.11|557.61|556.01|555.51|0
1596772800000|2020-08-07 04:00:00|556.81|556.31|557.91|557.41|558.01|557.51|556.41|555.91|0
1596776400000|2020-08-07 05:00:00|558.01|557.51|558.41|557.91|559.21|558.71|556.91|556.41|0
1596780000000|2020-08-07 06:00:00|558.31|558.01|556.11|555.81|558.41|558.11|556.11|555.81|941
1596783600000|2020-08-07 07:00:00|555.91|555.91|558.97|558.87|558.97|558.87|554.71|554.61|4249
1596787200000|2020-08-07 08:00:00|559.07|558.97|558.17|558.07|559.67|559.57|557.57|557.47|1608
1596790800000|2020-08-07 09:00:00|558.07|557.97|557.57|557.47|558.17|558.07|555.87|555.77|1372
1596794400000|2020-08-07 10:00:00|557.67|557.57|558.37|558.27|558.87|558.77|557.47|557.37|954
1596798000000|2020-08-07 11:00:00|558.47|558.37|559.16|559.06|559.36|559.26|558.37|558.27|737
1596801600000|2020-08-07 12:00:00|559.06|558.96|559.66|559.56|561.56|561.46|558.26|558.16|2246
1596805200000|2020-08-07 13:00:00|559.56|559.46|559.96|559.86|560.36|560.26|558.96|558.86|2208
1596808800000|2020-08-07 14:00:00|559.86|559.76|560.05|559.95|560.75|560.65|558.95|558.85|1802
1596812400000|2020-08-07 15:00:00|560.15|560.05|558.7|558.4|560.45|560.35|558.2|557.9|1978
1596816000000|2020-08-07 16:00:00|558.6|558.3|558.8|558.5|559.9|559.6|558.6|558.3|369
1596819600000|2020-08-07 17:00:00|558.7|558.4|557.4|557.1|558.9|558.6|557.3|557|273
1596823200000|2020-08-07 18:00:00|557.3|557|557.4|557.1|557.9|557.6|556.5|556.2|235
1596826800000|2020-08-07 19:00:00|557.3|557|560.1|559.8|560.2|559.9|557.3|557|382
1596830400000|2020-08-07 20:00:00|560.2|559.7|560.5|560|560.6|560.1|559.7|559.2|0
1597010400000|2020-08-09 22:00:00|559.4|558.9|559.1|558.6|560.3|559.8|558.7|558.2|0
1597014000000|2020-08-09 23:00:00|559.2|558.7|559.7|559.2|559.9|559.4|559|558.5|0
1597017600000|2020-08-10 00:00:00|559.8|559.3|560.2|559.7|560.9|560.4|559.6|559.1|0
1597021200000|2020-08-10 01:00:00|560.1|559.6|560.1|559.6|560.5|560|559.5|559|0
1597024800000|2020-08-10 02:00:00|560|559.5|561.1|560.6|561.3|560.8|559.9|559.4|0
1597028400000|2020-08-10 03:00:00|561.2|560.7|561.6|561.1|561.8|561.3|560.9|560.4|0
1597032000000|2020-08-10 04:00:00|561.4|560.9|561.9|561.4|562.1|561.6|561.4|560.9|0
1597035600000|2020-08-10 05:00:00|562|561.5|562.7|562.2|563|562.5|561.9|561.4|0
1597039200000|2020-08-10 06:00:00|562.3|562|560.9|560.6|562.3|562|560.5|560.2|754
1597042800000|2020-08-10 07:00:00|560.7|560.5|560.31|560.21|561.8|561.7|558.5|558.4|3320
1597046400000|2020-08-10 08:00:00|560.21|560.11|557.51|557.41|560.21|560.11|556.01|555.91|2400
1597050000000|2020-08-10 09:00:00|557.61|557.51|558.51|558.41|558.91|558.81|557.31|557.21|1054
1597053600000|2020-08-10 10:00:00|558.41|558.31|559.51|559.41|559.61|559.51|557.61|557.51|882
1597057200000|2020-08-10 11:00:00|559.41|559.31|558.9|558.8|559.51|559.41|558.31|558.21|724
1597060800000|2020-08-10 12:00:00|559|558.9|558.7|558.6|559.2|559.1|557.7|557.6|620
1597064400000|2020-08-10 13:00:00|558.8|558.7|557.5|557.4|559.7|559.6|557.4|557.3|1529
1597068000000|2020-08-10 14:00:00|557.4|557.3|555.55|555.45|558.35|558.25|555.55|555.45|2164
1597071600000|2020-08-10 15:00:00|555.65|555.55|558.65|558.35|558.75|558.45|555.45|555.35|1955
1597075200000|2020-08-10 16:00:00|558.55|558.25|558.45|558.15|558.85|558.55|557.15|556.85|450
1597078800000|2020-08-10 17:00:00|558.55|558.25|559.15|558.85|559.55|559.25|558.35|558.05|302
1597082400000|2020-08-10 18:00:00|559.25|558.95|560.05|559.75|560.15|559.85|559.05|558.75|189
1597086000000|2020-08-10 19:00:00|559.95|559.65|560.55|560.25|560.55|560.25|559.85|559.55|217
1597089600000|2020-08-10 20:00:00|560.65|560.15|560.35|559.85|560.75|560.25|559.95|559.45|0
1597093200000|2020-08-10 21:00:00|560.45|559.95|560.15|559.65|560.55|560.05|560.15|559.65|0
1597096800000|2020-08-10 22:00:00|560.05|559.55|559.65|559.15|560.25|559.75|559.55|559.05|0
1597100400000|2020-08-10 23:00:00|559.55|559.05|560.15|559.65|560.35|559.85|559.45|558.95|0
1597104000000|2020-08-11 00:00:00|560.05|559.55|560.85|560.35|561.05|560.55|559.55|559.05|0
1597107600000|2020-08-11 01:00:00|560.95|560.45|562.45|561.95|562.65|562.15|560.75|560.25|0
1597111200000|2020-08-11 02:00:00|562.55|562.05|562.35|561.85|562.75|562.25|562.15|561.65|0
1597114800000|2020-08-11 03:00:00|562.45|561.95|562.55|562.05|562.75|562.25|562.35|561.85|0
1597118400000|2020-08-11 04:00:00|562.65|562.15|561.85|561.35|562.85|562.35|561.75|561.25|0
1597122000000|2020-08-11 05:00:00|561.95|561.45|562.75|562.25|562.75|562.25|561.85|561.35|0
1597125600000|2020-08-11 06:00:00|562.65|562.15|561.95|561.65|563.85|563.55|561.55|561.25|831
1597129200000|2020-08-11 07:00:00|561.85|561.75|566.7|566.6|566.8|566.7|561.15|561.05|6242
1597132800000|2020-08-11 08:00:00|566.6|566.5|568.1|568|568.6|568.5|565.8|565.7|3161
1597136400000|2020-08-11 09:00:00|568|567.9|568|567.9|569.2|569.1|567.1|567|2197
1597140000000|2020-08-11 10:00:00|567.9|567.8|568.2|568.1|568.5|568.4|567.5|567.4|1344
1597143600000|2020-08-11 11:00:00|568.1|568|567.4|567.3|568.7|568.6|567.3|567.2|1151
1597147200000|2020-08-11 12:00:00|567.5|567.4|567.8|567.7|568.3|568.2|567|566.9|943
1597150800000|2020-08-11 13:00:00|567.7|567.6|564.8|564.7|568.2|568.1|564.7|564.6|2290
1597154400000|2020-08-11 14:00:00|564.9|564.8|564.06|563.96|565.46|565.36|563.36|563.26|3554
1597158000000|2020-08-11 15:00:00|564.16|564.06|565.66|565.36|565.86|565.56|563.86|563.76|2258
1597161600000|2020-08-11 16:00:00|565.76|565.46|565.86|565.56|566.46|566.16|565.16|564.86|404
1597165200000|2020-08-11 17:00:00|565.76|565.46|566.76|566.46|566.76|566.46|565.66|565.36|149
1597168800000|2020-08-11 18:00:00|566.86|566.56|565.56|565.26|566.86|566.56|564.86|564.56|282
1597172400000|2020-08-11 19:00:00|565.46|565.16|560.96|560.66|565.56|565.26|560.16|559.86|831
1597176000000|2020-08-11 20:00:00|561.16|560.76|562.66|562.16|563.06|562.56|560.16|559.66|0
1597179600000|2020-08-11 21:00:00|562.76|562.26|563.16|562.66|563.26|562.76|562.66|562.16|0
1597183200000|2020-08-11 22:00:00|563.26|562.76|562.56|562.06|563.46|562.96|562.16|561.66|0
1597186800000|2020-08-11 23:00:00|562.66|562.16|562.36|561.86|562.96|562.46|561.96|561.46|0
1597190400000|2020-08-12 00:00:00|562.46|561.96|561.66|561.16|564.76|564.26|561.06|560.56|0
1597194000000|2020-08-12 01:00:00|561.56|561.06|562.56|562.06|563.06|562.56|561.36|560.86|0
1597197600000|2020-08-12 02:00:00|562.46|561.96|562.46|561.96|563.36|562.86|561.06|560.56|0
1597201200000|2020-08-12 03:00:00|562.36|561.86|562.86|562.36|562.96|562.46|561.96|561.46|0
1597204800000|2020-08-12 04:00:00|562.96|562.46|561.36|560.86|563.26|562.76|561.26|560.76|0
1597208400000|2020-08-12 05:00:00|561.26|560.76|562.86|562.36|563.46|562.96|561.06|560.56|0
1597212000000|2020-08-12 06:00:00|562.96|562.46|564.36|564.06|564.36|564.06|562.36|562.06|516
1597215600000|2020-08-12 07:00:00|564.26|564.16|569.15|569.05|570.36|570.26|564.26|564.16|4616
1597219200000|2020-08-12 08:00:00|569.25|569.15|569.05|568.95|569.75|569.65|567.55|567.45|1425
1597222800000|2020-08-12 09:00:00|569.15|569.05|568.95|568.85|569.75|569.65|568.75|568.65|962
1597226400000|2020-08-12 10:00:00|569.05|568.95|569.95|569.85|570.15|570.05|568.65|568.55|867
1597230000000|2020-08-12 11:00:00|569.85|569.75|569.91|569.81|570.65|570.55|569.65|569.55|808
1597233600000|2020-08-12 12:00:00|569.81|569.71|571.01|570.91|571.11|571.01|569.31|569.21|1205
1597237200000|2020-08-12 13:00:00|571.11|571.01|571.51|571.41|571.91|571.81|570.41|570.31|1890
1597240800000|2020-08-12 14:00:00|571.41|571.31|575.13|575.03|575.53|575.43|571.11|571.01|3425
1597244400000|2020-08-12 15:00:00|575.03|574.93|573.91|573.61|575.93|575.83|573.51|573.21|3043
1597248000000|2020-08-12 16:00:00|574.01|573.71|574.31|574.01|575.61|575.31|573.91|573.61|548
1597251600000|2020-08-12 17:00:00|574.41|574.11|574.91|574.61|575.01|574.71|573.61|573.31|397
1597255200000|2020-08-12 18:00:00|574.81|574.51|574.81|574.51|574.91|574.61|574.21|573.91|270
1597258800000|2020-08-12 19:00:00|574.91|574.61|574.61|574.31|575.41|575.11|573.91|573.61|398
1597262400000|2020-08-12 20:00:00|574.51|574.11|573.91|573.41|574.51|574.11|573.71|573.21|0
1597266000000|2020-08-12 21:00:00|573.81|573.31|573.91|573.41|573.91|573.41|573.81|573.31|0
1597269600000|2020-08-12 22:00:00|573.81|573.31|574.01|573.51|574.21|573.71|573.31|572.81|0
1597273200000|2020-08-12 23:00:00|573.91|573.41|574.11|573.61|574.31|573.81|573.71|573.21|0
1597276800000|2020-08-13 00:00:00|574.21|573.71|572.91|572.41|575.01|574.51|572.71|572.21|0
1597280400000|2020-08-13 01:00:00|573.01|572.51|573.21|572.71|573.91|573.41|572.41|571.91|0
1597284000000|2020-08-13 02:00:00|573.31|572.81|573.71|573.21|574.01|573.51|572.71|572.21|0
1597287600000|2020-08-13 03:00:00|573.51|573.01|573.71|573.21|573.81|573.31|573.01|572.51|0
1597291200000|2020-08-13 04:00:00|573.81|573.31|574.01|573.51|574.51|574.01|573.81|573.31|0
1597294800000|2020-08-13 05:00:00|573.91|573.41|573.01|572.51|574.21|573.71|573.01|572.51|0
1597298400000|2020-08-13 06:00:00|573.11|572.61|572.31|572.01|573.41|573.11|571.51|571.21|767
1597302000000|2020-08-13 07:00:00|572.21|572.11|571.79|571.69|573.51|573.41|570.91|570.81|3135
1597305600000|2020-08-13 08:00:00|571.89|571.79|571.79|571.69|572.29|572.19|570.69|570.59|1141
1597309200000|2020-08-13 09:00:00|571.89|571.79|572.09|571.99|573.09|572.99|571.79|571.69|851
1597312800000|2020-08-13 10:00:00|571.99|571.89|571.49|571.39|572.59|572.49|571.29|571.19|661
1597316400000|2020-08-13 11:00:00|571.39|571.29|571.18|571.08|572.19|572.09|571.08|570.98|634
1597320000000|2020-08-13 12:00:00|571.08|570.98|570.58|570.48|571.38|571.28|570.28|570.18|1165
1597323600000|2020-08-13 13:00:00|570.68|570.58|570.48|570.38|570.78|570.68|569.18|569.08|2019
1597327200000|2020-08-13 14:00:00|570.38|570.28|570.14|570.04|570.54|570.44|569.24|569.14|1450
1597330800000|2020-08-13 15:00:00|570.24|570.14|570.24|569.94|570.84|570.74|569.54|569.24|1725
1597334400000|2020-08-13 16:00:00|570.34|570.04|570.74|570.44|570.74|570.44|570.24|569.94|312
1597338000000|2020-08-13 17:00:00|570.84|570.54|569.94|569.64|570.94|570.64|569.34|569.04|192
1597341600000|2020-08-13 18:00:00|570.04|569.74|568.24|567.94|570.04|569.74|567.74|567.44|425
1597345200000|2020-08-13 19:00:00|568.34|568.04|569.04|568.74|569.84|569.54|568.04|567.74|329
1597348800000|2020-08-13 20:00:00|569.24|568.64|569.54|569.04|569.74|569.24|568.54|568.04|0
1597352400000|2020-08-13 21:00:00|569.44|568.94|569.44|568.94|569.44|568.94|569.34|568.84|0
1597356000000|2020-08-13 22:00:00|569.54|569.04|570.04|569.54|570.14|569.64|569.54|569.04|0
1597359600000|2020-08-13 23:00:00|570.14|569.64|570.54|570.04|570.74|570.24|570.14|569.64|0
1597363200000|2020-08-14 00:00:00|570.64|570.14|569.64|569.14|571.14|570.64|569.44|568.94|0
1597366800000|2020-08-14 01:00:00|569.74|569.24|569.74|569.24|570.44|569.94|568.84|568.34|0
1597370400000|2020-08-14 02:00:00|569.64|569.14|570.14|569.64|570.44|569.94|569.34|568.84|0
1597374000000|2020-08-14 03:00:00|570.04|569.54|570.24|569.74|570.54|570.04|569.44|568.94|0
1597377600000|2020-08-14 04:00:00|570.34|569.84|570.14|569.64|570.74|570.24|570.14|569.64|0
1597381200000|2020-08-14 05:00:00|570.24|569.74|570.64|570.14|570.84|570.34|569.84|569.34|0
1597384800000|2020-08-14 06:00:00|570.54|570.04|569.24|568.94|571.14|570.84|569.24|568.94|412
1597388400000|2020-08-14 07:00:00|569.14|569.04|563.23|563.13|569.44|569.34|561.83|561.73|5328
1597392000000|2020-08-14 08:00:00|563.13|563.03|558.23|558.13|563.13|563.03|557.33|557.23|4306
1597395600000|2020-08-14 09:00:00|558.13|558.03|559.43|559.33|559.93|559.83|557.13|557.03|2498
1597399200000|2020-08-14 10:00:00|559.33|559.23|560.53|560.43|561.03|560.93|558.33|558.23|1664
1597402800000|2020-08-14 11:00:00|560.43|560.33|561.52|561.42|561.92|561.82|560.03|559.93|1778
1597406400000|2020-08-14 12:00:00|561.42|561.32|561.02|560.92|562.92|562.82|560.72|560.62|2164
1597410000000|2020-08-14 13:00:00|560.92|560.82|561.72|561.62|562.02|561.92|560.12|560.02|2270
1597413600000|2020-08-14 14:00:00|561.62|561.52|561.16|561.06|562.16|562.06|559.76|559.66|2252
1597417200000|2020-08-14 15:00:00|561.06|560.96|560.36|560.06|561.76|561.46|559.86|559.56|2607
1597420800000|2020-08-14 16:00:00|560.46|560.16|559.56|559.26|560.56|560.26|559.26|558.96|471
1597424400000|2020-08-14 17:00:00|559.46|559.16|559.66|559.36|559.86|559.56|559.26|558.96|146
1597428000000|2020-08-14 18:00:00|559.56|559.26|558.46|558.16|559.66|559.36|558.46|558.16|225
1597431600000|2020-08-14 19:00:00|558.56|558.26|559.36|559.06|559.66|559.36|558.06|557.76|253
1597435200000|2020-08-14 20:00:00|559.46|558.96|559.06|558.56|559.76|559.26|558.46|557.96|0
1597615200000|2020-08-16 22:00:00|559.56|559.06|559.56|559.06|559.86|559.36|559.26|558.76|0
1597618800000|2020-08-16 23:00:00|559.66|559.16|560.06|559.56|560.16|559.66|559.46|558.96|0
1597622400000|2020-08-17 00:00:00|560.16|559.66|559.36|558.86|560.46|559.96|559.06|558.56|0
1597626000000|2020-08-17 01:00:00|559.26|558.76|559.56|559.06|559.86|559.36|559.06|558.56|0
1597629600000|2020-08-17 02:00:00|559.66|559.16|560.66|560.16|560.86|560.36|559.56|559.06|0
1597633200000|2020-08-17 03:00:00|560.86|560.36|560.46|559.96|560.86|560.36|560.16|559.66|0
1597636800000|2020-08-17 04:00:00|560.36|559.86|560.46|559.96|560.76|560.26|559.66|559.16|0
1597640400000|2020-08-17 05:00:00|560.56|560.06|560.46|559.96|561.06|560.56|560.26|559.76|0
1597644000000|2020-08-17 06:00:00|560.06|559.76|561.46|561.16|561.46|561.16|559.96|559.66|742
1597647600000|2020-08-17 07:00:00|561.36|561.26|561.45|561.35|563.36|563.26|558.16|558.06|4924
1597651200000|2020-08-17 08:00:00|561.35|561.25|561.35|561.25|561.65|561.55|559.55|559.45|2214
1597654800000|2020-08-17 09:00:00|561.45|561.35|561.05|560.95|562.65|562.55|560.85|560.75|2335
1597658400000|2020-08-17 10:00:00|561.15|561.05|562.45|562.35|562.45|562.35|560.95|560.85|1019
1597662000000|2020-08-17 11:00:00|562.65|562.55|562.02|561.92|562.85|562.75|561.85|561.75|1448
1597665600000|2020-08-17 12:00:00|561.92|561.82|562.22|562.12|563.12|563.02|561.92|561.82|902
1597669200000|2020-08-17 13:00:00|562.32|562.22|563.12|563.02|563.52|563.42|562.32|562.22|1920
1597672800000|2020-08-17 14:00:00|563.22|563.12|563.62|563.52|564.12|564.02|562.52|562.42|2841
1597676400000|2020-08-17 15:00:00|563.72|563.62|563.32|563.02|564.12|564.02|562.72|562.42|4549
1597680000000|2020-08-17 16:00:00|563.22|562.92|563.42|563.12|563.62|563.32|563.02|562.72|215
1597683600000|2020-08-17 17:00:00|563.52|563.22|563.22|562.92|563.52|563.22|563.02|562.72|64
1597687200000|2020-08-17 18:00:00|563.32|563.02|562.82|562.52|563.32|563.02|562.72|562.42|107
1597690800000|2020-08-17 19:00:00|562.92|562.62|563.22|562.92|563.32|563.02|562.32|562.02|181
1597694400000|2020-08-17 20:00:00|562.82|562.52|563.62|563.12|563.92|563.42|562.82|562.52|0
1597698000000|2020-08-17 21:00:00|563.72|563.22|563.72|563.22|563.72|563.22|563.62|563.12|0
1597701600000|2020-08-17 22:00:00|563.62|563.12|563.82|563.32|563.82|563.32|563.32|562.82|0
1597705200000|2020-08-17 23:00:00|563.72|563.22|564.62|564.12|564.92|564.42|563.62|563.12|0
1597708800000|2020-08-18 00:00:00|564.52|564.02|563.72|563.22|564.62|564.12|563.52|563.02|0
1597712400000|2020-08-18 01:00:00|563.62|563.12|563.22|562.72|563.72|563.22|562.52|562.02|0
1597716000000|2020-08-18 02:00:00|563.12|562.62|562.02|561.52|563.22|562.72|561.72|561.22|0
1597719600000|2020-08-18 03:00:00|561.92|561.42|562.72|562.22|563.22|562.72|561.72|561.22|0
1597723200000|2020-08-18 04:00:00|562.82|562.32|562.92|562.42|563.12|562.62|562.42|561.92|0
1597726800000|2020-08-18 05:00:00|562.82|562.32|562.62|562.12|563.22|562.72|562.22|561.72|0
1597730400000|2020-08-18 06:00:00|562.52|562.32|562.02|561.72|563.12|562.82|560.82|560.52|735
1597734000000|2020-08-18 07:00:00|561.92|561.82|560.7|560.6|561.92|561.82|558.62|558.52|10159
1597737600000|2020-08-18 08:00:00|560.8|560.7|562.3|562.2|564|563.9|560.7|560.6|3123
1597741200000|2020-08-18 09:00:00|562.2|562.1|563.8|563.7|564.4|564.3|561.8|561.7|2163
1597744800000|2020-08-18 10:00:00|563.7|563.6|565.6|565.5|565.7|565.6|563.5|563.4|4724
1597748400000|2020-08-18 11:00:00|565.5|565.4|563.74|563.64|565.7|565.6|563.64|563.54|2093
1597752000000|2020-08-18 12:00:00|563.64|563.54|562.54|562.44|563.84|563.74|561.84|561.74|2470
1597755600000|2020-08-18 13:00:00|562.44|562.34|560.24|560.14|562.64|562.54|559.94|559.84|2688
1597759200000|2020-08-18 14:00:00|560.34|560.24|559|558.9|560.44|560.34|557.6|557.5|3376
1597762800000|2020-08-18 15:00:00|558.9|558.8|559.2|558.9|559.7|559.4|558.2|558.1|4082
1597766400000|2020-08-18 16:00:00|559.3|559|559.6|559.3|559.8|559.5|558.6|558.3|397
1597770000000|2020-08-18 17:00:00|559.5|559.2|559.3|559|559.9|559.6|559|558.7|152
1597773600000|2020-08-18 18:00:00|559.2|558.9|558.9|558.6|559.5|559.2|558.8|558.5|177
1597777200000|2020-08-18 19:00:00|559|558.7|558.1|557.8|559.4|559.1|558.1|557.8|295
1597780800000|2020-08-18 20:00:00|558.4|557.9|558.9|558.4|558.9|558.4|558.2|557.7|0
1597784400000|2020-08-18 21:00:00|558.8|558.3|558.8|558.3|558.9|558.4|558.7|558.2|0
1597788000000|2020-08-18 22:00:00|559|558.5|559|558.5|559.1|558.6|558.6|558.1|0
1597791600000|2020-08-18 23:00:00|558.9|558.4|558.9|558.4|559.2|558.7|558.8|558.3|0
1597795200000|2020-08-19 00:00:00|558.8|558.3|558.6|558.1|559|558.5|558.1|557.6|0
1597798800000|2020-08-19 01:00:00|558.5|558|558.8|558.3|559.9|559.4|558.4|557.9|0
1597802400000|2020-08-19 02:00:00|558.9|558.4|559.2|558.7|559.5|559|558.8|558.3|0
1597806000000|2020-08-19 03:00:00|559.3|558.8|559.6|559.1|559.9|559.4|559.3|558.8|0
1597809600000|2020-08-19 04:00:00|559.7|559.2|559.4|558.9|559.7|559.2|559.1|558.6|0
1597813200000|2020-08-19 05:00:00|559.3|558.8|559.5|559|559.9|559.4|558.9|558.4|0
1597816800000|2020-08-19 06:00:00|559.7|559.4|556.6|556.3|559.7|559.4|556.6|556.3|1119
1597820400000|2020-08-19 07:00:00|556.5|556.4|558|557.9|558.9|558.8|554.8|554.7|11282
1597824000000|2020-08-19 08:00:00|557.9|557.8|557.4|557.3|558.1|558|556.8|556.7|3090
1597827600000|2020-08-19 09:00:00|557.3|557.2|557.9|557.8|558.7|558.6|557.1|557|4950
1597831200000|2020-08-19 10:00:00|558|557.9|557.7|557.6|558|557.9|556.5|556.4|2746
1597834800000|2020-08-19 11:00:00|557.8|557.7|558.03|557.93|558.13|558.03|557.3|557.2|2962
1597838400000|2020-08-19 12:00:00|557.93|557.83|558.23|558.13|558.43|558.33|557.03|556.93|2825
1597842000000|2020-08-19 13:00:00|558.33|558.23|558.23|558.13|559.53|559.43|557.73|557.63|2836
1597845600000|2020-08-19 14:00:00|558.13|558.03|559.59|559.49|559.69|559.59|557.73|557.63|2316
1597849200000|2020-08-19 15:00:00|559.69|559.59|560.49|560.19|560.89|560.59|559.09|558.99|2499
1597852800000|2020-08-19 16:00:00|560.59|560.29|559.09|558.79|560.59|560.29|558.99|558.69|326
1597856400000|2020-08-19 17:00:00|559.19|558.89|559.39|559.09|559.89|559.59|558.89|558.59|184
1597860000000|2020-08-19 18:00:00|559.49|559.19|558.49|558.19|559.99|559.69|557.89|557.59|538
1597863600000|2020-08-19 19:00:00|558.59|558.29|557.89|557.59|558.79|558.49|557.49|557.19|561
1597867200000|2020-08-19 20:00:00|557.69|557.19|557.49|556.99|558.39|557.89|557.39|556.89|0
1597870800000|2020-08-19 21:00:00|557.39|556.89|557.89|557.39|557.99|557.49|557.39|556.89|0
1597874400000|2020-08-19 22:00:00|557.69|557.19|557.59|557.09|557.89|557.39|557.59|557.09|0
1597878000000|2020-08-19 23:00:00|557.69|557.19|556.59|556.09|557.69|557.19|556.39|555.89|0
1597881600000|2020-08-20 00:00:00|556.69|556.19|555.89|555.39|556.79|556.29|555.49|554.99|0
1597885200000|2020-08-20 01:00:00|555.99|555.49|553.79|553.29|555.99|555.49|553.59|553.09|0
1597888800000|2020-08-20 02:00:00|553.69|553.19|551.89|551.39|553.79|553.29|551.09|550.59|0
1597892400000|2020-08-20 03:00:00|551.79|551.29|552.99|552.49|552.99|552.49|551.29|550.79|0
1597896000000|2020-08-20 04:00:00|552.89|552.39|552.59|552.09|553.09|552.59|552.29|551.79|0
1597899600000|2020-08-20 05:00:00|552.49|551.99|552.79|552.29|553.59|553.09|551.99|551.49|0
1597903200000|2020-08-20 06:00:00|552.69|552.19|552.99|552.69|553.39|553.09|552.19|551.89|1001
1597906800000|2020-08-20 07:00:00|552.89|552.79|553.09|552.99|555.09|554.99|550.59|550.49|4446
1597910400000|2020-08-20 08:00:00|552.99|552.89|552.19|552.09|553.69|553.59|550.29|550.19|2622
1597914000000|2020-08-20 09:00:00|552.09|551.99|552.89|552.79|553.09|552.99|551.69|551.59|1503
1597917600000|2020-08-20 10:00:00|552.99|552.89|555.09|554.99|555.49|555.39|552.69|552.59|1479
1597921200000|2020-08-20 11:00:00|554.99|554.89|553.36|553.26|555.29|555.19|552.96|552.86|1414
1597924800000|2020-08-20 12:00:00|553.26|553.16|552.76|552.66|553.56|553.46|552.36|552.26|1039
1597928400000|2020-08-20 13:00:00|552.66|552.56|553.26|553.16|553.36|553.26|551.56|551.46|1888
1597932000000|2020-08-20 14:00:00|553.16|553.06|552.86|552.76|553.66|553.56|552.06|551.96|1454
1597935600000|2020-08-20 15:00:00|552.76|552.66|552.96|552.66|553.06|552.76|551.46|551.36|1571
1597939200000|2020-08-20 16:00:00|552.86|552.56|552.26|551.96|553.06|552.76|552.06|551.76|511
1597942800000|2020-08-20 17:00:00|552.36|552.06|552.36|552.06|552.76|552.46|552.06|551.76|241
1597946400000|2020-08-20 18:00:00|552.46|552.16|552.66|552.36|552.86|552.56|552.26|551.96|49
1597950000000|2020-08-20 19:00:00|552.56|552.26|552.46|552.16|553.46|553.16|552.26|551.96|249
1597953600000|2020-08-20 20:00:00|552.56|552.06|552.86|552.36|553.06|552.56|552.26|551.76|0
1597957200000|2020-08-20 21:00:00|552.76|552.26|552.76|552.26|552.86|552.36|552.66|552.16|0
1597960800000|2020-08-20 22:00:00|552.86|552.36|553.36|552.86|553.56|553.06|552.86|552.36|0
1597964400000|2020-08-20 23:00:00|553.26|552.76|553.86|553.36|553.86|553.36|553.16|552.66|0
1597968000000|2020-08-21 00:00:00|553.96|553.46|554.86|554.36|555.76|555.26|553.86|553.36|0
1597971600000|2020-08-21 01:00:00|554.96|554.46|553.26|552.76|555.16|554.66|552.76|552.26|0
1597975200000|2020-08-21 02:00:00|553.36|552.86|553.56|553.06|553.76|553.26|552.76|552.26|0
1597978800000|2020-08-21 03:00:00|553.66|553.16|553.86|553.36|554.56|554.06|553.66|553.16|0
1597982400000|2020-08-21 04:00:00|553.96|553.46|554.06|553.56|554.46|553.96|553.76|553.26|0
1597986000000|2020-08-21 05:00:00|554.16|553.66|553.86|553.36|554.36|553.86|553.46|552.96|0
1597989600000|2020-08-21 06:00:00|553.56|553.06|553.66|553.36|554.06|553.76|552.56|552.26|682
1597993200000|2020-08-21 07:00:00|553.56|553.46|553.91|553.81|554.41|554.31|550.56|550.46|4668
1597996800000|2020-08-21 08:00:00|553.81|553.71|553.31|553.21|554.71|554.61|552.71|552.61|1730
1598000400000|2020-08-21 09:00:00|553.21|553.11|553.81|553.71|555.11|555.01|552.71|552.61|2211
1598004000000|2020-08-21 10:00:00|553.61|553.51|551.61|551.51|554.31|554.21|551.21|551.11|1795
1598007600000|2020-08-21 11:00:00|551.51|551.41|548.01|547.91|551.81|551.71|548.01|547.91|2016
1598011200000|2020-08-21 12:00:00|548.11|548.01|546.21|546.11|548.11|548.01|545.31|545.21|3923
1598014800000|2020-08-21 13:00:00|546.11|546.01|549.71|549.61|549.81|549.71|544.91|544.81|4364
1598018400000|2020-08-21 14:00:00|549.61|549.51|550.48|550.38|551.58|551.48|548.58|548.48|2825
1598022000000|2020-08-21 15:00:00|550.38|550.28|550.58|550.28|551.88|551.58|549.68|549.58|2967
1598025600000|2020-08-21 16:00:00|550.48|550.18|550.88|550.58|551.28|550.98|550.38|550.08|498
1598029200000|2020-08-21 17:00:00|550.78|550.48|551.48|551.18|551.58|551.28|550.68|550.38|208
1598032800000|2020-08-21 18:00:00|551.58|551.28|552.68|552.38|552.88|552.58|551.38|551.08|268
1598036400000|2020-08-21 19:00:00|552.58|552.28|552.68|552.38|553.18|552.88|552.18|551.88|336
1598040000000|2020-08-21 20:00:00|552.78|552.28|552.48|551.98|552.98|552.48|552.38|551.88|0
1598220000000|2020-08-23 22:00:00|553.58|553.08|553.58|553.08|553.78|553.28|552.98|552.48|0
1598223600000|2020-08-23 23:00:00|553.68|553.18|553.38|552.88|553.78|553.28|553.08|552.58|0
1598227200000|2020-08-24 00:00:00|553.78|553.28|553.08|552.58|554.08|553.58|552.28|551.78|0
1598230800000|2020-08-24 01:00:00|553.18|552.68|553.78|553.28|554.28|553.78|552.28|551.78|0
1598234400000|2020-08-24 02:00:00|553.88|553.38|553.48|552.98|554.28|553.78|553.48|552.98|0
1598238000000|2020-08-24 03:00:00|553.58|553.08|553.38|552.88|553.98|553.48|553.38|552.88|0
1598241600000|2020-08-24 04:00:00|553.48|552.98|553.68|553.18|553.68|553.18|552.78|552.28|0
1598245200000|2020-08-24 05:00:00|553.78|553.28|554.38|553.88|554.48|553.98|553.38|552.88|0
1598248800000|2020-08-24 06:00:00|554.48|553.98|556.18|555.88|556.68|556.38|554.48|553.98|678
1598252400000|2020-08-24 07:00:00|556.08|555.98|559.54|559.44|560.48|560.38|556.08|555.98|6104
1598256000000|2020-08-24 08:00:00|559.64|559.54|561.74|561.64|561.94|561.84|558.94|558.84|2155
1598259600000|2020-08-24 09:00:00|561.84|561.74|561.84|561.74|562.34|562.24|560.84|560.74|1736
1598263200000|2020-08-24 10:00:00|561.94|561.84|562.54|562.44|563.14|563.04|561.34|561.24|1519
1598266800000|2020-08-24 11:00:00|562.44|562.34|563.57|563.47|563.87|563.77|561.94|561.84|1043
1598270400000|2020-08-24 12:00:00|563.67|563.57|562.77|562.67|563.77|563.67|562.07|561.97|1338
1598274000000|2020-08-24 13:00:00|562.87|562.77|560.17|560.07|562.97|562.87|559.87|559.77|2482
1598277600000|2020-08-24 14:00:00|560.27|560.17|560.65|560.55|561.65|561.55|559.87|559.77|2496
1598281200000|2020-08-24 15:00:00|560.55|560.45|560.85|560.55|561.85|561.65|560.55|560.45|2602
1598284800000|2020-08-24 16:00:00|560.75|560.45|560.75|560.45|561.45|561.15|560.15|559.85|529
1598288400000|2020-08-24 17:00:00|560.65|560.35|560.45|560.15|561.15|560.85|560.25|559.95|150
1598292000000|2020-08-24 18:00:00|560.35|560.05|559.75|559.45|560.45|560.15|559.55|559.25|197
1598295600000|2020-08-24 19:00:00|559.85|559.55|561.55|561.25|561.65|561.35|559.35|559.05|467
1598299200000|2020-08-24 20:00:00|561.75|561.35|561.55|561.05|561.95|561.45|561.25|560.75|0
1598302800000|2020-08-24 21:00:00|561.65|561.15|561.65|561.15|561.65|561.15|561.55|561.05|0
1598306400000|2020-08-24 22:00:00|561.75|561.25|561.85|561.35|561.85|561.35|561.55|561.05|0
1598310000000|2020-08-24 23:00:00|561.95|561.45|562.65|562.15|562.75|562.25|561.65|561.15|0
1598313600000|2020-08-25 00:00:00|562.55|562.05|564.75|564.25|565.05|564.55|562.25|561.75|0
1598317200000|2020-08-25 01:00:00|564.65|564.15|565.75|565.25|565.85|565.35|564.55|564.05|0
1598320800000|2020-08-25 02:00:00|565.85|565.35|565.25|564.75|565.95|565.45|564.95|564.45|0
1598324400000|2020-08-25 03:00:00|565.15|564.65|564.85|564.35|565.55|565.05|564.55|564.05|0
1598328000000|2020-08-25 04:00:00|564.95|564.45|564.55|564.05|564.95|564.45|564.05|563.55|0
1598331600000|2020-08-25 05:00:00|564.45|563.95|564.05|563.55|564.65|564.15|563.75|563.25|0
1598335200000|2020-08-25 06:00:00|563.55|563.25|563.55|563.25|564.35|564.05|563.15|562.85|781
1598338800000|2020-08-25 07:00:00|563.45|563.35|564.24|564.14|566.15|566.05|562.75|562.65|4120
1598342400000|2020-08-25 08:00:00|564.34|564.24|564.04|563.94|564.54|564.44|562.84|562.74|1566
1598346000000|2020-08-25 09:00:00|563.94|563.84|564.34|564.24|564.44|564.34|563.14|563.04|909
1598349600000|2020-08-25 10:00:00|564.44|564.34|564.64|564.54|564.84|564.74|563.54|563.44|1103
1598353200000|2020-08-25 11:00:00|564.74|564.64|564.66|564.56|565.24|565.14|564.54|564.44|897
1598356800000|2020-08-25 12:00:00|564.76|564.66|565.36|565.26|565.56|565.46|564.36|564.26|1522
1598360400000|2020-08-25 13:00:00|565.46|565.36|563.06|562.96|565.56|565.46|562.86|562.76|2537
1598364000000|2020-08-25 14:00:00|562.96|562.86|560.68|560.58|563.06|562.96|559.48|559.38|3813
1598367600000|2020-08-25 15:00:00|560.58|560.48|558.98|558.68|561.58|561.48|558.78|558.48|2597
1598371200000|2020-08-25 16:00:00|559.08|558.78|559.18|558.88|559.48|559.18|558.18|557.88|717
1598374800000|2020-08-25 17:00:00|559.08|558.78|559.88|559.58|560.28|559.98|558.98|558.68|232
1598378400000|2020-08-25 18:00:00|559.78|559.48|560.58|560.28|560.68|560.38|559.28|558.98|256
1598382000000|2020-08-25 19:00:00|560.48|560.18|561.88|561.58|562.08|561.78|560.28|559.98|296
1598385600000|2020-08-25 20:00:00|561.98|561.48|562.38|561.88|562.78|562.28|561.88|561.38|0
1598389200000|2020-08-25 21:00:00|562.48|561.98|562.38|561.88|562.48|561.98|562.28|561.78|0
1598392800000|2020-08-25 22:00:00|562.58|562.08|562.38|561.88|562.58|562.08|562.28|561.78|0
1598396400000|2020-08-25 23:00:00|562.28|561.78|562.58|562.08|562.88|562.38|562.28|561.78|0
1598400000000|2020-08-26 00:00:00|562.68|562.18|562.28|561.78|562.98|562.48|562.08|561.58|0
1598403600000|2020-08-26 01:00:00|562.18|561.68|561.78|561.28|562.28|561.78|561.18|560.68|0
1598407200000|2020-08-26 02:00:00|561.68|561.18|561.68|561.18|561.98|561.48|561.38|560.88|0
1598410800000|2020-08-26 03:00:00|561.58|561.08|561.78|561.28|561.78|561.28|561.18|560.68|0
1598414400000|2020-08-26 04:00:00|561.68|561.18|561.98|561.48|561.98|561.48|561.68|561.18|0
1598418000000|2020-08-26 05:00:00|562.08|561.58|561.78|561.28|562.58|562.08|561.58|561.08|0
1598421600000|2020-08-26 06:00:00|561.18|560.88|560.28|559.98|561.38|561.08|560.18|559.88|573
1598425200000|2020-08-26 07:00:00|560.18|560.08|561.64|561.54|562.08|561.98|558.18|558.08|3884
1598428800000|2020-08-26 08:00:00|561.74|561.64|562.34|562.24|563.04|562.94|560.44|560.34|1539
1598432400000|2020-08-26 09:00:00|562.44|562.34|561.94|561.84|563.74|563.64|561.64|561.54|1052
1598436000000|2020-08-26 10:00:00|562.04|561.94|562.14|562.04|562.24|562.14|561.14|561.04|996
1598439600000|2020-08-26 11:00:00|562.04|561.94|561.95|561.85|563.04|562.94|561.74|561.64|873
1598443200000|2020-08-26 12:00:00|561.85|561.75|563.85|563.75|564.05|563.95|561.45|561.35|1478
1598446800000|2020-08-26 13:00:00|563.95|563.85|564.15|564.05|565.25|565.15|563.05|562.95|2575
1598450400000|2020-08-26 14:00:00|564.25|564.15|564.3|564.2|565.1|565|563.75|563.65|2304
1598454000000|2020-08-26 15:00:00|564.4|564.3|566.8|566.5|567|566.7|564.2|564.1|2865
1598457600000|2020-08-26 16:00:00|566.7|566.4|567.3|567|567.7|567.4|566.7|566.4|687
1598461200000|2020-08-26 17:00:00|567.4|567.1|567.5|567.2|567.8|567.5|566.9|566.6|275
1598464800000|2020-08-26 18:00:00|567.4|567.1|567.2|566.9|568.6|568.3|566.9|566.6|414
1598468400000|2020-08-26 19:00:00|567.1|566.8|567.6|567.3|568.3|568|566.8|566.5|492
1598472000000|2020-08-26 20:00:00|567.7|567.2|568.4|567.9|568.9|568.4|567|566.5|0
1598475600000|2020-08-26 21:00:00|568.3|567.8|568.3|567.8|568.4|567.9|568.2|567.7|0
1598479200000|2020-08-26 22:00:00|568.4|567.9|567.6|567.1|568.4|567.9|567.4|566.9|0
1598482800000|2020-08-26 23:00:00|567.7|567.2|567.9|567.4|568|567.5|567.5|567|0
1598486400000|2020-08-27 00:00:00|567.8|567.3|567.3|566.8|568.1|567.6|566.7|566.2|0
1598490000000|2020-08-27 01:00:00|567.4|566.9|566.1|565.6|567.9|567.4|565.8|565.3|0
1598493600000|2020-08-27 02:00:00|566|565.5|565.8|565.3|566.5|566|565.4|564.9|0
1598497200000|2020-08-27 03:00:00|565.7|565.2|566.3|565.8|566.7|566.2|565.4|564.9|0
1598500800000|2020-08-27 04:00:00|566.2|565.7|566|565.5|566.6|566.1|566|565.5|0
1598504400000|2020-08-27 05:00:00|566.1|565.6|566.4|565.9|566.6|566.1|565.8|565.3|0
1598508000000|2020-08-27 06:00:00|566.3|566.1|567.4|567.1|567.5|567.2|565.8|565.5|743
1598511600000|2020-08-27 07:00:00|567.3|567.3|566.91|566.81|568.1|568|565.9|565.8|3001
1598515200000|2020-08-27 08:00:00|566.81|566.71|566.11|566.01|566.81|566.71|565.21|565.11|1574
1598518800000|2020-08-27 09:00:00|566.01|565.91|565.11|565.01|566.11|566.01|564.11|564.01|1479
1598522400000|2020-08-27 10:00:00|565.01|564.91|565.91|565.81|566.31|566.21|564.91|564.81|749
1598526000000|2020-08-27 11:00:00|565.81|565.71|565.64|565.54|566.11|566.01|565.01|564.91|781
1598529600000|2020-08-27 12:00:00|565.74|565.64|566.74|566.64|567.44|567.34|565.64|565.54|1192
1598533200000|2020-08-27 13:00:00|566.64|566.54|566.94|566.84|568.44|568.34|565.64|565.54|4322
1598536800000|2020-08-27 14:00:00|567.04|566.94|565.24|565.14|567.14|567.04|563.94|563.84|3230
1598540400000|2020-08-27 15:00:00|565.14|565.04|563.54|563.24|565.64|565.54|562.24|561.94|2859
1598544000000|2020-08-27 16:00:00|563.44|563.14|560.54|560.24|563.44|563.14|560.14|559.84|1160
1598547600000|2020-08-27 17:00:00|560.44|560.14|561.74|561.44|562.44|562.14|559.84|559.54|708
1598551200000|2020-08-27 18:00:00|561.64|561.34|562.64|562.34|562.94|562.64|561.54|561.24|319
1598554800000|2020-08-27 19:00:00|562.54|562.24|561.44|561.14|563.24|562.94|561.44|561.14|443
1598558400000|2020-08-27 20:00:00|561.54|561.04|562.44|561.94|562.54|562.04|561.24|560.74|0
1598562000000|2020-08-27 21:00:00|562.34|561.84|562.44|561.94|562.44|561.94|562.34|561.84|0
1598565600000|2020-08-27 22:00:00|562.54|562.04|562.54|562.04|562.84|562.34|562.24|561.74|0
1598569200000|2020-08-27 23:00:00|562.64|562.14|563.14|562.64|563.14|562.64|562.44|561.94|0
1598572800000|2020-08-28 00:00:00|563.04|562.54|563.04|562.54|564.24|563.74|562.34|561.84|0
1598576400000|2020-08-28 01:00:00|562.94|562.44|563.84|563.34|564.04|563.54|562.54|562.04|0
1598580000000|2020-08-28 02:00:00|563.94|563.44|566.34|565.84|566.44|565.94|563.84|563.34|0
1598583600000|2020-08-28 03:00:00|566.44|565.94|565.94|565.44|566.74|566.24|565.84|565.34|0
1598587200000|2020-08-28 04:00:00|565.84|565.34|565.94|565.44|565.94|565.44|565.04|564.54|0
1598590800000|2020-08-28 05:00:00|566.04|565.54|565.54|565.04|566.24|565.74|562.74|562.24|0
1598594400000|2020-08-28 06:00:00|565.24|564.94|563.44|563.14|565.24|564.94|563.14|562.84|956
1598598000000|2020-08-28 07:00:00|563.34|563.24|557.77|557.67|564.04|563.94|555.67|555.57|6919
1598601600000|2020-08-28 08:00:00|557.87|557.77|560.07|559.97|561.27|561.17|557.07|556.97|3429
1598605200000|2020-08-28 09:00:00|559.97|559.87|560.97|560.87|561.07|560.97|559.27|559.17|1801
1598608800000|2020-08-28 10:00:00|561.07|560.97|558.87|558.77|561.17|561.07|557.57|557.47|1619
1598612400000|2020-08-28 11:00:00|558.97|558.87|559.85|559.75|560.37|560.27|558.67|558.57|1302
1598616000000|2020-08-28 12:00:00|559.75|559.65|559.05|558.95|560.05|559.95|558.55|558.45|1349
1598619600000|2020-08-28 13:00:00|558.95|558.85|558.55|558.45|559.55|559.45|557.65|557.55|2251
1598623200000|2020-08-28 14:00:00|558.65|558.55|556.73|556.63|558.65|558.55|555.23|555.13|3674
1598626800000|2020-08-28 15:00:00|556.83|556.73|557.37|557.07|558.13|558.03|556.57|556.27|2682
1598630400000|2020-08-28 16:00:00|557.27|556.97|558.07|557.77|558.17|557.87|556.87|556.57|484
1598634000000|2020-08-28 17:00:00|558.17|557.87|557.67|557.37|558.17|557.87|557.27|556.97|258
1598637600000|2020-08-28 18:00:00|557.77|557.47|558.87|558.57|559.17|558.87|557.57|557.27|223
1598641200000|2020-08-28 19:00:00|558.77|558.47|559.97|559.67|559.97|559.67|558.67|558.37|246
1598644800000|2020-08-28 20:00:00|560.07|559.47|560.27|559.77|560.47|559.97|559.67|559.17|0
1598824800000|2020-08-30 22:00:00|560.87|560.37|561.27|560.77|561.57|561.07|560.77|560.27|0
1598828400000|2020-08-30 23:00:00|561.37|560.87|562.27|561.77|562.27|561.77|561.27|560.77|0
1598832000000|2020-08-31 00:00:00|562.17|561.67|563.87|563.37|564.07|563.57|562.17|561.67|0
1598835600000|2020-08-31 01:00:00|563.97|563.47|563.67|563.17|564.27|563.77|563.37|562.87|0
1598839200000|2020-08-31 02:00:00|563.77|563.27|564.07|563.57|564.27|563.77|563.57|563.07|0
1598842800000|2020-08-31 03:00:00|564.17|563.67|563.57|563.07|564.27|563.77|563.37|562.87|0
1598846400000|2020-08-31 04:00:00|563.67|563.17|563.07|562.57|563.67|563.17|562.97|562.47|0
1598850000000|2020-08-31 05:00:00|563.17|562.67|562.07|561.57|563.17|562.67|561.47|560.97|0
1598853600000|2020-08-31 06:00:00|562.17|561.67|560.67|560.37|562.27|561.97|559.67|559.37|848
1598857200000|2020-08-31 07:00:00|560.57|560.47|561.07|560.97|562.17|562.07|559.07|558.97|3792
1598860800000|2020-08-31 08:00:00|561.17|561.07|560.87|560.77|561.77|561.67|560.07|559.97|1267
1598864400000|2020-08-31 09:00:00|560.97|560.87|559.47|559.37|561.07|560.97|559.27|559.17|971
1598868000000|2020-08-31 10:00:00|559.57|559.47|557.37|557.27|559.57|559.47|556.97|556.87|1231
1598871600000|2020-08-31 11:00:00|557.27|557.17|556.36|556.26|558.07|557.97|556.26|556.16|802
1598875200000|2020-08-31 12:00:00|556.26|556.16|553.86|553.76|556.36|556.26|553.76|553.66|2370
1598878800000|2020-08-31 13:00:00|553.76|553.66|551.86|551.76|553.86|553.76|550.86|550.76|3446
1598882400000|2020-08-31 14:00:00|551.76|551.66|553.59|553.49|554.29|554.19|551.46|551.36|2746
1598886000000|2020-08-31 15:00:00|553.69|553.59|549.96|549.66|553.69|553.59|548.16|547.86|4989
1598889600000|2020-08-31 16:00:00|550.06|549.76|550.66|550.36|550.76|550.46|549.66|549.36|563
1598893200000|2020-08-31 17:00:00|550.56|550.26|550.86|550.56|551.26|550.96|550.26|549.96|226
1598896800000|2020-08-31 18:00:00|550.76|550.46|550.86|550.56|551.36|551.06|550.46|550.16|212
1598900400000|2020-08-31 19:00:00|550.96|550.66|548.96|548.66|551.26|550.96|548.96|548.66|385
1598904000000|2020-08-31 20:00:00|549.16|548.56|548.36|547.86|549.16|548.56|547.76|547.26|0
1598907600000|2020-08-31 21:00:00|548.36|547.86|548.26|547.76|548.36|547.86|548.16|547.66|0
1598911200000|2020-08-31 22:00:00|548.16|547.66|547.46|546.96|548.56|548.06|546.86|546.36|0
1598914800000|2020-08-31 23:00:00|547.56|547.06|548.66|548.16|548.96|548.46|547.56|547.06|0
1598918400000|2020-09-01 00:00:00|548.76|548.26|549.96|549.46|550.86|550.36|548.76|548.26|0
1598922000000|2020-09-01 01:00:00|550.06|549.56|551.76|551.26|551.96|551.46|549.76|549.26|0
1598925600000|2020-09-01 02:00:00|551.86|551.36|552.16|551.66|552.56|552.06|551.66|551.16|0
1598929200000|2020-09-01 03:00:00|552.26|551.76|551.76|551.26|552.56|552.06|551.36|550.86|0
1598932800000|2020-09-01 04:00:00|551.86|551.36|552.06|551.56|552.36|551.86|551.66|551.16|0
1598936400000|2020-09-01 05:00:00|551.96|551.46|552.46|551.96|552.56|552.06|551.76|551.26|0
1598940000000|2020-09-01 06:00:00|552.26|552.06|553.16|552.86|553.16|552.86|551.36|551.06|799
1598943600000|2020-09-01 07:00:00|553.06|552.96|553.97|553.87|556.77|556.67|551.76|551.66|6504
1598947200000|2020-09-01 08:00:00|554.07|553.97|552.17|552.07|554.27|554.17|551.27|551.17|3211
1598950800000|2020-09-01 09:00:00|552.27|552.17|553.07|552.97|554.97|554.87|551.57|551.47|2075
1598954400000|2020-09-01 10:00:00|552.97|552.87|555.37|555.27|555.67|555.57|552.87|552.77|1382
1598958000000|2020-09-01 11:00:00|555.47|555.37|553.53|553.43|555.57|555.47|553.33|553.23|995
1598961600000|2020-09-01 12:00:00|553.43|553.33|551.33|551.23|553.93|553.83|550.93|550.83|1635
1598965200000|2020-09-01 13:00:00|551.23|551.13|548.13|548.03|551.23|551.13|547.33|547.23|4673
1598968800000|2020-09-01 14:00:00|548.23|548.13|551.62|551.52|553.02|552.92|548.23|548.13|4432
1598972400000|2020-09-01 15:00:00|551.72|551.62|551.62|551.32|552.72|552.42|551.32|551.12|2567
1598976000000|2020-09-01 16:00:00|551.52|551.22|552.02|551.72|552.12|551.82|551.52|551.22|462
1598979600000|2020-09-01 17:00:00|551.92|551.62|551.42|551.12|552.02|551.72|551.02|550.72|233
1598983200000|2020-09-01 18:00:00|551.32|551.02|551.82|551.52|552.02|551.72|551.22|550.92|166
1598986800000|2020-09-01 19:00:00|551.92|551.62|553.42|553.12|553.42|553.12|551.52|551.22|427
1598990400000|2020-09-01 20:00:00|553.52|552.92|554.32|553.82|554.42|553.92|553.22|552.72|0
1598994000000|2020-09-01 21:00:00|554.22|553.72|554.22|553.72|554.22|553.72|554.22|553.72|0
1598997600000|2020-09-01 22:00:00|554.12|553.62|554.12|553.62|554.22|553.72|553.82|553.32|0
1599001200000|2020-09-01 23:00:00|554.02|553.52|555.32|554.82|555.32|554.82|553.82|553.32|0
1599004800000|2020-09-02 00:00:00|555.22|554.72|556.32|555.82|556.62|556.12|555.02|554.52|0
1599008400000|2020-09-02 01:00:00|556.42|555.92|554.82|554.32|556.42|555.92|554.82|554.32|0
1599012000000|2020-09-02 02:00:00|554.72|554.22|554.72|554.22|555.52|555.02|554.52|554.02|0
1599015600000|2020-09-02 03:00:00|554.82|554.32|555.82|555.32|555.82|555.32|554.72|554.22|0
1599019200000|2020-09-02 04:00:00|555.62|555.12|555.52|555.02|556.12|555.62|555.52|555.02|0
1599022800000|2020-09-02 05:00:00|555.62|555.12|556.02|555.52|556.82|556.32|555.02|554.52|0
1599026400000|2020-09-02 06:00:00|556.12|555.62|555.22|554.92|557.12|556.82|555.22|554.92|744
1599030000000|2020-09-02 07:00:00|555.12|555.02|559.97|559.87|561.02|560.92|554.52|554.42|6810
1599033600000|2020-09-02 08:00:00|559.87|559.77|564.07|563.97|565.17|565.07|559.87|559.77|5138
1599037200000|2020-09-02 09:00:00|564.17|564.07|564.97|564.87|565.77|565.67|563.57|563.47|2990
1599040800000|2020-09-02 10:00:00|565.07|564.97|564.67|564.57|565.47|565.37|564.17|564.07|1940
1599044400000|2020-09-02 11:00:00|564.57|564.47|564.09|563.99|565.09|564.99|563.37|563.27|1210
1599048000000|2020-09-02 12:00:00|564.19|564.09|562.29|562.19|564.59|564.49|561.79|561.69|2047
1599051600000|2020-09-02 13:00:00|562.19|562.09|560.69|560.59|562.79|562.69|560.29|560.19|3348
1599055200000|2020-09-02 14:00:00|560.59|560.49|561.12|561.02|561.92|561.82|559.19|559.09|4259
1599058800000|2020-09-02 15:00:00|561.02|560.92|563.52|563.22|563.82|563.52|559.82|559.72|3435
1599062400000|2020-09-02 16:00:00|563.42|563.12|563.02|562.72|563.62|563.32|562.82|562.52|726
1599066000000|2020-09-02 17:00:00|563.12|562.82|564.42|564.12|564.52|564.22|562.92|562.62|296
1599069600000|2020-09-02 18:00:00|564.32|564.02|565.02|564.72|565.22|564.92|563.82|563.52|258
1599073200000|2020-09-02 19:00:00|565.12|564.82|566.02|565.72|566.82|566.52|564.92|564.62|472
1599076800000|2020-09-02 20:00:00|566.22|565.62|566.12|565.62|566.52|566.02|565.92|565.42|0
1599080400000|2020-09-02 21:00:00|566.22|565.72|566.12|565.62|566.22|565.72|566.12|565.62|0
1599084000000|2020-09-02 22:00:00|566.22|565.72|566.72|566.22|566.72|566.22|565.72|565.22|0
1599087600000|2020-09-02 23:00:00|566.62|566.12|567.22|566.72|567.62|567.12|566.62|566.12|0
1599091200000|2020-09-03 00:00:00|567.12|566.62|564.92|564.42|567.22|566.72|564.92|564.42|0
1599094800000|2020-09-03 01:00:00|564.82|564.32|566.32|565.82|566.42|565.92|564.32|563.82|0
1599098400000|2020-09-03 02:00:00|566.42|565.92|565.82|565.32|566.82|566.32|565.42|564.92|0
1599102000000|2020-09-03 03:00:00|565.92|565.42|565.32|564.82|565.92|565.42|564.52|564.02|0
1599105600000|2020-09-03 04:00:00|565.22|564.72|565.12|564.62|565.32|564.82|564.72|564.22|0
1599109200000|2020-09-03 05:00:00|565.22|564.72|564.12|563.62|565.52|565.02|563.82|563.32|0
1599112800000|2020-09-03 06:00:00|564.22|563.72|565.02|564.72|565.32|565.02|563.92|563.62|716
1599116400000|2020-09-03 07:00:00|564.92|564.62|564.91|564.81|568.52|568.42|564.82|564.62|6045
1599120000000|2020-09-03 08:00:00|564.81|564.71|564.51|564.41|566.41|566.31|564.31|564.21|2501
1599123600000|2020-09-03 09:00:00|564.41|564.31|562.11|562.01|564.51|564.41|562.01|561.91|1853
1599127200000|2020-09-03 10:00:00|562.31|562.21|563.11|563.01|564.21|564.11|562.11|562.01|1958
1599130800000|2020-09-03 11:00:00|563.21|563.11|561.72|561.62|564.21|564.11|561.01|560.91|1360
1599134400000|2020-09-03 12:00:00|561.62|561.52|561.72|561.62|562.12|562.02|559.92|559.82|1697
1599138000000|2020-09-03 13:00:00|561.62|561.52|560.02|559.92|561.72|561.62|559.02|558.92|2918
1599141600000|2020-09-03 14:00:00|559.92|559.82|554.2|554.1|560.72|560.62|553.6|553.5|6092
1599145200000|2020-09-03 15:00:00|554.3|554.2|550.9|550.6|554.5|554.4|546.5|546.4|9142
1599148800000|2020-09-03 16:00:00|550.8|550.5|547.1|546.8|551.1|550.8|547.1|546.8|1417
1599152400000|2020-09-03 17:00:00|547.2|546.9|546.5|546.2|548.1|547.8|545.7|545.4|623
1599156000000|2020-09-03 18:00:00|546.4|546.1|545.5|545.2|547.8|547.5|545.5|545.2|317
1599159600000|2020-09-03 19:00:00|545.4|545.1|546.6|546.3|547|546.7|544.1|543.8|830
1599163200000|2020-09-03 20:00:00|546.5|546|547.8|547.3|548.6|548.1|546.3|545.8|0
1599166800000|2020-09-03 21:00:00|547.7|547.2|546.9|546.4|547.8|547.3|546.8|546.3|0
1599170400000|2020-09-03 22:00:00|546.7|546.2|543.8|543.3|547|546.5|543.7|543.2|0
1599174000000|2020-09-03 23:00:00|543.9|543.4|543|542.5|544.3|543.8|542.2|541.7|0
1599177600000|2020-09-04 00:00:00|543.1|542.6|547.6|547.1|548|547.5|543.1|542.6|0
1599181200000|2020-09-04 01:00:00|547.7|547.2|549.2|548.7|550|549.5|547.6|547.1|0
1599184800000|2020-09-04 02:00:00|549.3|548.8|547.5|547|549.5|549|547.4|546.9|0
1599188400000|2020-09-04 03:00:00|547.6|547.1|547.3|546.8|548|547.5|546.6|546.1|0
1599192000000|2020-09-04 04:00:00|547.2|546.7|548.4|547.9|548.6|548.1|546.9|546.4|0
1599195600000|2020-09-04 05:00:00|548.5|548|548.8|548.3|549.6|549.1|547.6|547.1|0
1599199200000|2020-09-04 06:00:00|548.9|548.5|545.8|545.5|548.9|548.6|545.7|545.4|904
1599202800000|2020-09-04 07:00:00|545.7|545.6|551.15|551.05|551.65|551.55|543.4|543.3|7767
1599206400000|2020-09-04 08:00:00|551.05|550.95|549.85|549.75|551.85|551.75|549.75|549.65|2475
1599210000000|2020-09-04 09:00:00|549.95|549.85|551.65|551.55|551.85|551.75|549.45|549.35|1751
1599213600000|2020-09-04 10:00:00|551.55|551.45|549.35|549.25|552.45|552.35|549.25|549.15|1340
1599217200000|2020-09-04 11:00:00|549.25|549.15|544.1|544|549.55|549.45|543.6|543.5|2997
1599220800000|2020-09-04 12:00:00|544.2|544.1|548.1|548|549.2|549.1|544.1|544|3681
1599224400000|2020-09-04 13:00:00|548.2|548.1|545.8|545.7|550.1|550|545.1|545|4298
1599228000000|2020-09-04 14:00:00|545.7|545.6|539.78|539.68|547.1|547|535.08|534.98|9856
1599231600000|2020-09-04 15:00:00|539.88|539.78|542.18|541.88|542.58|542.28|537.18|537.08|7056
1599235200000|2020-09-04 16:00:00|542.08|541.78|543.58|543.28|544.78|544.48|541.08|540.78|1389
1599238800000|2020-09-04 17:00:00|543.48|543.18|542.98|542.68|543.58|543.28|541.08|540.78|312
1599242400000|2020-09-04 18:00:00|542.88|542.58|546.78|546.48|546.88|546.58|541.98|541.68|632
1599246000000|2020-09-04 19:00:00|546.88|546.58|545.98|545.68|547.98|547.68|544.98|544.68|687
1599249600000|2020-09-04 20:00:00|545.88|545.48|544.28|543.78|546.38|545.88|544.08|543.58|0
1599429600000|2020-09-06 22:00:00|543.08|542.58|543.38|542.88|544.18|543.68|539.18|538.68|0
1599433200000|2020-09-06 23:00:00|543.48|542.98|543.48|542.98|545.28|544.78|542.88|542.38|0
1599436800000|2020-09-07 00:00:00|543.58|543.08|545.28|544.78|546.08|545.58|541.28|540.78|0
1599440400000|2020-09-07 01:00:00|545.38|544.88|545.48|544.98|545.98|545.48|544.18|543.68|0
1599444000000|2020-09-07 02:00:00|545.68|545.18|544.38|543.88|545.78|545.28|543.18|542.68|0
1599447600000|2020-09-07 03:00:00|544.28|543.78|544.88|544.38|545.18|544.68|544.08|543.58|0
1599451200000|2020-09-07 04:00:00|544.78|544.28|543.58|543.08|544.88|544.38|543.48|542.98|0
1599454800000|2020-09-07 05:00:00|543.48|542.98|543.58|543.08|544.48|543.98|542.98|542.48|0
1599458400000|2020-09-07 06:00:00|544.18|543.88|541.98|541.68|544.68|544.38|540.28|539.98|1458
1599462000000|2020-09-07 07:00:00|541.88|541.78|542.76|542.66|544.78|544.68|540.98|540.88|4801
1599465600000|2020-09-07 08:00:00|542.86|542.76|542.46|542.36|544.16|544.06|542.16|542.06|2033
1599469200000|2020-09-07 09:00:00|542.36|542.26|542.96|542.86|543.86|543.76|542.16|542.06|1153
1599472800000|2020-09-07 10:00:00|542.86|542.76|543.46|543.36|544.36|544.26|542.56|542.46|961
1599476400000|2020-09-07 11:00:00|543.56|543.46|545.08|544.98|545.38|545.28|543.36|543.26|1158
1599480000000|2020-09-07 12:00:00|545.18|545.08|545.68|545.58|545.88|545.78|544.88|544.78|959
1599483600000|2020-09-07 13:00:00|545.58|545.48|545.78|545.68|546.68|546.58|544.78|544.68|1439
1599487200000|2020-09-07 14:00:00|545.68|545.58|546.79|546.69|547.79|547.69|545.68|545.58|1692
1599490800000|2020-09-07 15:00:00|546.89|546.79|547.29|546.99|547.99|547.89|546.49|546.29|2379
1599494400000|2020-09-07 16:00:00|547.19|546.89|546.89|546.59|547.59|547.29|546.59|546.29|195
1599498000000|2020-09-07 17:00:00|546.79|546.49|547.69|547.39|547.69|547.39|546.79|546.49|70
1599501600000|2020-09-07 18:00:00|547.59|547.29|547.39|547.09|547.69|547.39|547.29|546.99|72
1599505200000|2020-09-07 19:00:00|547.49|547.19|547.49|547.19|547.79|547.49|547.39|547.09|112
1599508800000|2020-09-07 20:00:00|547.59|547.09|547.59|547.09|547.59|547.09|547.59|547.09|0
1599512400000|2020-09-07 21:00:00|547.49|546.99|547.39|546.89|547.49|546.99|547.39|546.89|0
1599516000000|2020-09-07 22:00:00|547.49|546.99|548.79|548.29|548.89|548.39|547.39|546.89|0
1599519600000|2020-09-07 23:00:00|548.89|548.39|548.49|547.99|549.09|548.59|548.19|547.69|0
1599523200000|2020-09-08 00:00:00|548.59|548.09|547.39|546.89|549.09|548.59|546.89|546.39|0
1599526800000|2020-09-08 01:00:00|547.29|546.79|547.69|547.19|547.99|547.49|546.59|546.09|0
1599530400000|2020-09-08 02:00:00|547.59|547.09|546.89|546.39|548.39|547.89|546.89|546.39|0
1599534000000|2020-09-08 03:00:00|546.79|546.29|547.29|546.79|547.29|546.79|545.99|545.49|0
1599537600000|2020-09-08 04:00:00|547.19|546.69|547.29|546.79|547.79|547.29|546.99|546.49|0
1599541200000|2020-09-08 05:00:00|547.39|546.89|548.69|548.19|548.69|548.19|546.79|546.29|0
1599544800000|2020-09-08 06:00:00|548.79|548.29|547.69|547.39|549.09|548.79|547.29|546.99|662
1599548400000|2020-09-08 07:00:00|547.59|547.49|545.16|545.06|548.79|548.69|544.36|544.26|3892
1599552000000|2020-09-08 08:00:00|545.06|544.96|541.86|541.76|545.26|545.16|540.66|540.56|3539
1599555600000|2020-09-08 09:00:00|541.76|541.66|540.26|540.16|542.36|542.26|539.76|539.66|2484
1599559200000|2020-09-08 10:00:00|540.36|540.26|539.46|539.36|541.36|541.26|538.76|538.66|1725
1599562800000|2020-09-08 11:00:00|539.36|539.26|537.41|537.31|540.26|540.16|536.31|536.21|2783
1599566400000|2020-09-08 12:00:00|537.51|537.41|536.81|536.71|537.51|537.41|534.61|534.51|3431
1599570000000|2020-09-08 13:00:00|536.71|536.61|539.51|539.41|539.71|539.61|535.51|535.41|5094
1599573600000|2020-09-08 14:00:00|539.41|539.31|539.11|539.01|541.81|541.71|537.21|537.11|5475
1599577200000|2020-09-08 15:00:00|539.21|539.11|540.21|539.91|542.11|542.01|538.51|538.41|4290
1599580800000|2020-09-08 16:00:00|540.31|540.01|542.11|541.81|542.31|542.01|540.01|539.71|1022
1599584400000|2020-09-08 17:00:00|542.21|541.91|542.61|542.31|543.11|542.81|541.61|541.31|467
1599588000000|2020-09-08 18:00:00|542.71|542.41|539.61|539.31|542.81|542.51|538.41|538.11|687
1599591600000|2020-09-08 19:00:00|539.51|539.21|537.81|537.51|540.51|540.21|537.71|537.41|715
1599595200000|2020-09-08 20:00:00|538.11|537.61|539.01|538.51|539.81|539.31|538.11|537.61|0
1599598800000|2020-09-08 21:00:00|539.11|538.61|536.91|536.41|539.11|538.61|534.51|534.01|0
1599602400000|2020-09-08 22:00:00|536.81|536.31|536.61|536.11|537.11|536.61|533.51|533.01|0
1599606000000|2020-09-08 23:00:00|536.71|536.21|537.31|536.81|537.71|537.21|535.71|535.21|0
1599609600000|2020-09-09 00:00:00|537.41|536.91|538.91|538.41|539.21|538.71|536.91|536.41|0
1599613200000|2020-09-09 01:00:00|538.71|538.21|539.51|539.01|540.31|539.81|537.41|536.91|0
1599616800000|2020-09-09 02:00:00|539.41|538.91|539.51|539.01|540.21|539.71|538.71|538.21|0
1599620400000|2020-09-09 03:00:00|539.41|538.91|540.21|539.71|540.51|540.01|539.21|538.71|0
1599624000000|2020-09-09 04:00:00|540.11|539.61|540.21|539.71|541.11|540.61|539.91|539.41|0
1599627600000|2020-09-09 05:00:00|540.31|539.81|539.31|538.81|541.91|541.41|539.11|538.61|0
1599631200000|2020-09-09 06:00:00|539.11|539.01|540.21|539.91|540.21|539.91|537.41|537.11|776
1599634800000|2020-09-09 07:00:00|540.11|540.01|546.95|546.85|548.35|548.25|540.11|540.01|6909
1599638400000|2020-09-09 08:00:00|546.85|546.75|546.65|546.55|549.65|549.55|546.45|546.35|3680
1599642000000|2020-09-09 09:00:00|546.55|546.45|548.45|548.35|548.65|548.55|545.75|545.65|2227
1599645600000|2020-09-09 10:00:00|548.35|548.25|548.35|548.25|548.85|548.75|547.05|546.95|1921
1599649200000|2020-09-09 11:00:00|548.25|548.15|548.67|548.57|548.97|548.87|546.45|546.35|1781
1599652800000|2020-09-09 12:00:00|548.57|548.47|549.67|549.57|550.27|550.17|548.57|548.47|1873
1599656400000|2020-09-09 13:00:00|549.57|549.47|552.07|551.97|552.07|551.97|549.47|549.37|3737
1599660000000|2020-09-09 14:00:00|552.17|552.07|552.45|552.35|552.67|552.57|550.25|550.15|4314
1599663600000|2020-09-09 15:00:00|552.55|552.45|551.75|551.45|553.35|553.25|551.65|551.35|3724
1599667200000|2020-09-09 16:00:00|551.85|551.55|553.25|552.95|553.45|553.15|551.55|551.25|873
1599670800000|2020-09-09 17:00:00|553.35|553.05|553.35|553.05|554.45|554.15|553.05|552.75|474
1599674400000|2020-09-09 18:00:00|553.45|553.15|553.55|553.25|554.15|553.85|552.85|552.55|260
1599678000000|2020-09-09 19:00:00|553.65|553.35|552.55|552.25|554.95|554.65|552.35|552.05|594
1599681600000|2020-09-09 20:00:00|552.35|552.05|552.35|551.85|553.25|552.75|551.25|550.75|0
1599685200000|2020-09-09 21:00:00|552.25|551.75|552.25|551.75|552.35|551.85|552.15|551.65|0
1599688800000|2020-09-09 22:00:00|552.35|551.85|554.25|553.75|554.45|553.95|552.35|551.85|0
1599692400000|2020-09-09 23:00:00|554.15|553.65|554.45|553.95|554.65|554.15|553.75|553.25|0
1599696000000|2020-09-10 00:00:00|554.25|553.75|552.45|551.95|554.35|553.85|552.05|551.55|0
1599699600000|2020-09-10 01:00:00|552.35|551.85|552.05|551.55|552.75|552.25|551.25|550.75|0
1599703200000|2020-09-10 02:00:00|552.15|551.65|552.25|551.75|552.55|552.05|550.85|550.35|0
1599706800000|2020-09-10 03:00:00|552.05|551.55|551.95|551.45|552.55|552.05|551.85|551.35|0
1599710400000|2020-09-10 04:00:00|551.85|551.35|552.55|552.05|552.65|552.15|551.85|551.35|0
1599714000000|2020-09-10 05:00:00|552.45|551.95|554.15|553.65|554.45|553.95|552.45|551.95|0
1599717600000|2020-09-10 06:00:00|553.95|553.25|554.15|553.85|555.15|554.85|553.15|552.85|913
1599721200000|2020-09-10 07:00:00|554.05|553.95|551.64|551.54|554.25|554.15|549.75|549.65|4908
1599724800000|2020-09-10 08:00:00|551.54|551.44|550.84|550.74|551.94|551.84|550.14|550.04|1712
1599728400000|2020-09-10 09:00:00|550.74|550.64|553.04|552.94|553.24|553.14|550.44|550.34|1246
1599732000000|2020-09-10 10:00:00|553.14|553.04|549.94|549.84|553.54|553.44|549.44|549.34|1750
1599735600000|2020-09-10 11:00:00|550.04|549.94|551.16|551.06|551.46|551.36|549.34|549.24|1259
1599739200000|2020-09-10 12:00:00|551.26|551.16|551.86|551.76|552.36|552.26|549.66|549.56|2017
1599742800000|2020-09-10 13:00:00|551.96|551.86|552.56|552.46|554.06|553.96|551.06|550.96|2590
1599746400000|2020-09-10 14:00:00|552.46|552.36|548.71|548.61|552.96|552.86|548.51|548.41|3854
1599750000000|2020-09-10 15:00:00|548.61|548.51|549.91|549.61|551.71|551.41|548.31|548.21|2833
1599753600000|2020-09-10 16:00:00|549.81|549.51|549.01|548.71|550.51|550.21|547.71|547.41|953
1599757200000|2020-09-10 17:00:00|548.91|548.61|548.61|548.31|550.31|550.01|548.41|548.11|317
1599760800000|2020-09-10 18:00:00|548.51|548.21|548.51|548.21|549.41|549.11|546.41|546.11|867
1599764400000|2020-09-10 19:00:00|548.61|548.31|546.21|545.91|548.61|548.31|546.21|545.91|589
1599768000000|2020-09-10 20:00:00|546.51|546.01|547.41|546.91|548.21|547.71|546.31|545.81|0
1599771600000|2020-09-10 21:00:00|547.51|547.01|547.41|546.91|547.61|547.11|547.11|546.61|0
1599775200000|2020-09-10 22:00:00|547.51|547.01|548.41|547.91|548.91|548.41|547.51|547.01|0
1599778800000|2020-09-10 23:00:00|548.51|548.01|548.11|547.61|549.01|548.51|548.11|547.61|0
1599782400000|2020-09-11 00:00:00|548.21|547.71|549.01|548.51|549.61|549.11|547.61|547.11|0
1599786000000|2020-09-11 01:00:00|549.11|548.61|549.71|549.21|550.31|549.81|548.81|548.31|0
1599789600000|2020-09-11 02:00:00|549.81|549.31|549.51|549.01|550.21|549.71|549.21|548.71|0
1599793200000|2020-09-11 03:00:00|549.41|548.91|549.71|549.21|549.71|549.21|549.11|548.61|0
1599796800000|2020-09-11 04:00:00|549.61|549.11|550.11|549.61|550.61|550.11|549.61|549.11|0
1599800400000|2020-09-11 05:00:00|550.01|549.51|550.91|550.41|551.21|550.71|550.01|549.51|0
1599804000000|2020-09-11 06:00:00|550.61|550.31|550.21|549.91|550.81|550.51|549.31|549.01|736
1599807600000|2020-09-11 07:00:00|550.11|550.01|550.15|550.05|553.31|553.21|549.35|549.25|4025
1599811200000|2020-09-11 08:00:00|550.25|550.15|550.05|549.95|551.85|551.75|549.55|549.45|1620
1599814800000|2020-09-11 09:00:00|549.95|549.85|550.75|550.65|551.25|551.15|549.75|549.65|986
1599818400000|2020-09-11 10:00:00|550.85|550.75|551.35|551.25|552.45|552.35|549.25|549.15|1521
1599822000000|2020-09-11 11:00:00|551.45|551.35|551.97|551.87|552.87|552.77|550.95|550.85|1794
1599825600000|2020-09-11 12:00:00|552.07|551.97|551.67|551.57|553.07|552.97|551.57|551.47|1408
1599829200000|2020-09-11 13:00:00|551.57|551.47|549.87|549.77|552.07|551.97|549.17|549.07|3888
1599832800000|2020-09-11 14:00:00|549.77|549.67|552.09|551.99|552.99|552.89|548.59|548.49|4012
1599836400000|2020-09-11 15:00:00|552.19|552.09|551.59|551.29|554.89|554.79|551.39|551.09|3896
1599840000000|2020-09-11 16:00:00|551.49|551.19|549.89|549.59|552.59|552.29|549.79|549.49|946
1599843600000|2020-09-11 17:00:00|549.99|549.69|548.39|548.09|550.39|550.09|547.79|547.49|814
1599847200000|2020-09-11 18:00:00|548.49|548.19|550.19|549.89|550.79|550.49|547.99|547.69|580
1599850800000|2020-09-11 19:00:00|550.29|549.99|550.39|550.09|551.89|551.59|548.99|548.69|642
1599854400000|2020-09-11 20:00:00|550.59|550.19|550.29|549.79|550.99|550.49|549.39|548.89|0
1600034400000|2020-09-13 22:00:00|552.39|551.89|552.99|552.49|553.29|552.79|551.89|551.39|0
1600038000000|2020-09-13 23:00:00|552.89|552.39|553.49|552.99|553.59|553.09|552.19|551.69|0
1600041600000|2020-09-14 00:00:00|553.39|552.89|553.39|552.89|553.79|553.29|552.69|552.19|0
1600045200000|2020-09-14 01:00:00|553.29|552.79|553.79|553.29|553.89|553.39|552.99|552.49|0
1600048800000|2020-09-14 02:00:00|553.89|553.39|554.29|553.79|554.59|554.09|553.69|553.19|0
1600052400000|2020-09-14 03:00:00|554.39|553.89|554.49|553.99|554.99|554.49|554.19|553.69|0
1600056000000|2020-09-14 04:00:00|554.39|553.89|554.39|553.89|555.19|554.69|554.19|553.69|0
1600059600000|2020-09-14 05:00:00|554.49|553.99|554.89|554.39|555.69|555.19|554.19|553.69|0
1600063200000|2020-09-14 06:00:00|555.09|554.79|557.19|556.89|557.39|557.09|555.09|554.79|1001
1600066800000|2020-09-14 07:00:00|556.99|556.79|554.23|554.13|557.89|557.79|554.13|554.03|4196
1600070400000|2020-09-14 08:00:00|554.33|554.23|553.03|552.93|555.53|555.43|552.83|552.73|2795
1600074000000|2020-09-14 09:00:00|553.13|553.03|552.93|552.83|553.93|553.83|551.93|551.83|2429
1600077600000|2020-09-14 10:00:00|552.83|552.73|553.73|553.63|553.83|553.73|551.93|551.83|2436
1600081200000|2020-09-14 11:00:00|553.63|553.53|553.42|553.32|553.82|553.72|552.83|552.73|2046
1600084800000|2020-09-14 12:00:00|553.32|553.22|554.12|554.02|554.42|554.32|553.12|553.02|1644
1600088400000|2020-09-14 13:00:00|554.02|553.92|553.22|553.12|554.82|554.72|552.32|552.22|3853
1600092000000|2020-09-14 14:00:00|553.32|553.22|552.36|552.26|553.76|553.66|552.06|551.96|2677
1600095600000|2020-09-14 15:00:00|552.26|552.16|551.96|551.66|553.26|552.96|551.76|551.66|2795
1600099200000|2020-09-14 16:00:00|551.86|551.56|552.06|551.76|552.26|551.96|551.36|551.06|325
1600102800000|2020-09-14 17:00:00|552.16|551.86|551.46|551.16|552.26|551.96|550.56|550.26|281
1600106400000|2020-09-14 18:00:00|551.36|551.06|551.46|551.16|552.06|551.76|550.86|550.56|247
1600110000000|2020-09-14 19:00:00|551.36|551.06|551.26|550.96|552.46|552.16|550.66|550.36|418
1600113600000|2020-09-14 20:00:00|551.36|550.86|550.76|550.26|552.36|551.86|550.66|550.16|0
1600117200000|2020-09-14 21:00:00|550.86|550.36|550.96|550.46|551.06|550.56|550.76|550.26|0
1600120800000|2020-09-14 22:00:00|550.86|550.36|552.06|551.56|552.16|551.66|550.86|550.36|0
1600124400000|2020-09-14 23:00:00|552.16|551.66|551.76|551.26|552.16|551.66|551.16|550.66|0
1600128000000|2020-09-15 00:00:00|551.86|551.36|550.56|550.06|551.96|551.46|550.36|549.86|0
1600131600000|2020-09-15 01:00:00|550.46|549.96|551.16|550.66|551.26|550.76|550.16|549.66|0
1600135200000|2020-09-15 02:00:00|551.26|550.76|551.56|551.06|551.96|551.46|551.16|550.66|0
1600138800000|2020-09-15 03:00:00|551.66|551.16|551.66|551.16|551.96|551.46|551.56|551.06|0
1600142400000|2020-09-15 04:00:00|551.56|551.06|552.16|551.66|552.16|551.66|551.56|551.06|0
1600146000000|2020-09-15 05:00:00|552.26|551.76|552.46|551.96|552.46|551.96|551.86|551.36|0
1600149600000|2020-09-15 06:00:00|552.06|551.76|552.86|552.56|553.26|552.96|551.86|551.56|394
1600153200000|2020-09-15 07:00:00|552.76|552.66|552.55|552.45|554.36|554.26|551.26|551.16|4731
1600156800000|2020-09-15 08:00:00|552.45|552.35|554.65|554.55|555.05|554.95|551.95|551.85|3764
1600160400000|2020-09-15 09:00:00|554.75|554.65|556.35|556.25|556.55|556.45|554.75|554.65|4362
1600164000000|2020-09-15 10:00:00|556.25|556.15|556.45|556.35|556.55|556.45|555.35|555.25|1901
1600167600000|2020-09-15 11:00:00|556.35|556.25|556.59|556.49|556.89|556.79|556.15|556.05|1234
1600171200000|2020-09-15 12:00:00|556.69|556.59|557.39|557.29|557.49|557.39|556.29|556.19|3339
1600174800000|2020-09-15 13:00:00|557.49|557.39|556.99|556.89|557.69|557.59|556.59|556.49|3689
1600178400000|2020-09-15 14:00:00|557.09|556.99|557.18|557.08|557.69|557.59|556.18|556.08|2312
1600182000000|2020-09-15 15:00:00|557.08|556.98|556.38|556.08|557.38|557.28|555.88|555.58|2564
1600185600000|2020-09-15 16:00:00|556.28|555.98|556.28|555.98|556.68|556.38|555.78|555.48|513
1600189200000|2020-09-15 17:00:00|556.18|555.88|556.18|555.88|556.58|556.28|555.88|555.58|165
1600192800000|2020-09-15 18:00:00|556.28|555.98|555.68|555.38|556.28|555.98|555.28|554.98|189
1600196400000|2020-09-15 19:00:00|555.78|555.48|555.48|555.18|555.88|555.58|554.38|554.08|430
1600200000000|2020-09-15 20:00:00|555.58|554.98|556.18|555.68|556.58|556.08|555.58|554.98|0
1600203600000|2020-09-15 21:00:00|556.28|555.78|556.38|555.88|556.38|555.88|556.18|555.68|0
1600207200000|2020-09-15 22:00:00|556.48|555.98|556.08|555.58|556.78|556.28|555.78|555.28|0
1600210800000|2020-09-15 23:00:00|556.18|555.68|555.28|554.78|556.18|555.68|554.78|554.28|0
1600214400000|2020-09-16 00:00:00|555.38|554.88|555.38|554.88|555.48|554.98|553.98|553.48|0
1600218000000|2020-09-16 01:00:00|555.28|554.78|556.08|555.58|556.08|555.58|554.68|554.18|0
1600221600000|2020-09-16 02:00:00|555.98|555.48|556.28|555.78|556.58|556.08|555.88|555.38|0
1600225200000|2020-09-16 03:00:00|556.18|555.68|556.58|556.08|556.88|556.38|556.08|555.58|0
1600228800000|2020-09-16 04:00:00|556.48|555.98|556.18|555.68|556.58|556.08|556.08|555.58|0
1600232400000|2020-09-16 05:00:00|555.98|555.48|555.28|554.78|556.18|555.68|555.28|554.78|0
1600236000000|2020-09-16 06:00:00|555.38|554.98|556.78|556.48|556.88|556.58|555.28|554.98|1912
1600239600000|2020-09-16 07:00:00|556.68|556.58|557.9|557.8|558.98|558.88|556.18|556.08|4667
1600243200000|2020-09-16 08:00:00|558|557.9|558.9|558.8|559.5|559.4|557.6|557.5|4570
1600246800000|2020-09-16 09:00:00|559|558.9|559.7|559.6|560.1|560|558.8|558.7|1921
1600250400000|2020-09-16 10:00:00|559.8|559.7|558.6|558.5|559.8|559.7|557.9|557.8|3121
1600254000000|2020-09-16 11:00:00|558.7|558.6|558.34|558.24|558.8|558.7|557.34|557.24|2405
1600257600000|2020-09-16 12:00:00|558.44|558.34|558.44|558.34|559.04|558.94|557.74|557.64|1629
1600261200000|2020-09-16 13:00:00|558.34|558.24|557.04|556.94|558.44|558.34|556.04|555.94|2062
1600264800000|2020-09-16 14:00:00|556.94|556.84|557.08|556.98|557.88|557.78|556.88|556.78|1858
1600268400000|2020-09-16 15:00:00|557.18|557.08|558.08|557.78|559.08|558.78|556.98|556.88|2513
1600272000000|2020-09-16 16:00:00|558.18|557.88|557.18|556.88|558.38|558.08|557.08|556.78|380
1600275600000|2020-09-16 17:00:00|557.08|556.78|557.48|557.18|557.68|557.38|556.38|556.08|272
1600279200000|2020-09-16 18:00:00|557.38|557.08|558.18|557.88|559.18|558.88|556.98|556.68|572
1600282800000|2020-09-16 19:00:00|558.28|557.98|555.98|555.68|558.58|558.28|555.58|555.28|715
1600286400000|2020-09-16 20:00:00|556.18|555.78|556.78|556.28|557.18|556.68|555.78|555.28|0
1600290000000|2020-09-16 21:00:00|556.68|556.18|556.78|556.28|556.98|556.48|556.58|556.08|0
1600293600000|2020-09-16 22:00:00|556.88|556.38|557.08|556.58|557.58|557.08|556.28|555.78|0
1600297200000|2020-09-16 23:00:00|556.98|556.48|556.58|556.08|557.28|556.78|556.48|555.98|0
1600300800000|2020-09-17 00:00:00|556.48|555.98|554.38|553.88|556.78|556.28|554.08|553.58|0
1600304400000|2020-09-17 01:00:00|554.28|553.78|553.18|552.68|555.78|555.28|553.18|552.68|0
1600308000000|2020-09-17 02:00:00|553.38|552.88|553.18|552.68|553.58|553.08|553.08|552.58|0
1600311600000|2020-09-17 03:00:00|553.08|552.58|552.88|552.38|553.38|552.88|551.48|550.98|0
1600315200000|2020-09-17 04:00:00|552.78|552.28|552.38|551.88|553.08|552.58|552.28|551.78|0
1600318800000|2020-09-17 05:00:00|552.28|551.78|552.68|552.18|553.08|552.58|552.18|551.68|0
1600322400000|2020-09-17 06:00:00|552.38|552.08|551.18|550.88|552.88|552.58|549.98|549.68|1254
1600326000000|2020-09-17 07:00:00|550.98|550.78|551.54|551.44|552.88|552.78|548.98|548.88|4098
1600329600000|2020-09-17 08:00:00|551.64|551.54|552.64|552.54|553.04|552.94|551.34|551.24|1963
1600333200000|2020-09-17 09:00:00|552.74|552.64|552.84|552.74|554.24|554.14|552.64|552.54|1277
1600336800000|2020-09-17 10:00:00|552.94|552.84|551.44|551.34|553.34|553.24|551.44|551.34|2138
1600340400000|2020-09-17 11:00:00|551.34|551.24|550.96|550.86|552.14|552.04|550.86|550.76|1324
1600344000000|2020-09-17 12:00:00|551.06|550.96|549.16|549.06|551.26|551.16|549.06|548.96|1253
1600347600000|2020-09-17 13:00:00|549.06|548.96|551.96|551.86|552.06|551.96|548.26|548.16|2998
1600351200000|2020-09-17 14:00:00|551.86|551.76|552.74|552.64|553.34|553.24|551.14|551.04|2976
1600354800000|2020-09-17 15:00:00|552.84|552.74|551.64|551.34|553.94|553.84|551.54|551.24|2206
1600358400000|2020-09-17 16:00:00|551.54|551.24|552.14|551.84|552.14|551.84|550.04|549.74|474
1600362000000|2020-09-17 17:00:00|552.04|551.74|552.44|552.14|552.84|552.54|551.64|551.34|275
1600365600000|2020-09-17 18:00:00|552.54|552.24|552.34|552.04|553.24|552.94|551.64|551.34|115
1600369200000|2020-09-17 19:00:00|552.44|552.14|552.64|552.34|553.64|553.34|551.44|551.14|291
1600372800000|2020-09-17 20:00:00|552.94|552.44|552.84|552.34|553.84|553.34|552.64|552.14|0
1600376400000|2020-09-17 21:00:00|552.94|552.44|552.74|552.24|552.94|552.44|552.64|552.14|0
1600380000000|2020-09-17 22:00:00|552.64|552.14|554.04|553.54|554.04|553.54|552.44|551.94|0
1600383600000|2020-09-17 23:00:00|554.14|553.64|552.94|552.44|554.44|553.94|552.94|552.44|0
1600387200000|2020-09-18 00:00:00|552.84|552.34|551.84|551.34|553.84|553.34|551.64|551.14|0
1600390800000|2020-09-18 01:00:00|551.94|551.44|551.64|551.14|552.44|551.94|550.04|549.54|0
1600394400000|2020-09-18 02:00:00|551.54|551.04|552.04|551.54|552.34|551.84|551.04|550.54|0
1600398000000|2020-09-18 03:00:00|552.14|551.64|552.14|551.64|552.84|552.34|552.04|551.54|0
1600401600000|2020-09-18 04:00:00|552.04|551.54|552.54|552.04|552.64|552.14|551.84|551.34|0
1600405200000|2020-09-18 05:00:00|552.64|552.14|553.04|552.54|553.04|552.54|552.14|551.64|0
1600408800000|2020-09-18 06:00:00|553.54|553.24|553.84|553.54|554.24|553.94|552.94|552.64|768
1600412400000|2020-09-18 07:00:00|553.74|553.64|553.39|553.29|554.64|554.54|552.54|552.44|3306
1600416000000|2020-09-18 08:00:00|553.29|553.19|553.69|553.59|553.99|553.89|552.89|552.79|1068
1600419600000|2020-09-18 09:00:00|553.59|553.49|554.49|554.39|555.69|555.59|553.59|553.49|3053
1600423200000|2020-09-18 10:00:00|554.59|554.49|555.09|554.99|555.39|555.29|553.89|553.79|1282
1600426800000|2020-09-18 11:00:00|554.99|554.89|553.21|553.11|555.39|555.29|553.11|553.01|1605
1600430400000|2020-09-18 12:00:00|553.11|553.01|553.71|553.61|553.91|553.81|553.01|552.91|1349
1600434000000|2020-09-18 13:00:00|553.61|553.51|552.41|552.31|554.01|553.91|551.61|551.51|3697
1600437600000|2020-09-18 14:00:00|552.51|552.41|550.5|550.4|552.8|552.7|550.2|550.1|2949
1600441200000|2020-09-18 15:00:00|550.6|550.5|551.6|551.3|551.8|551.5|550.1|550|3777
1600444800000|2020-09-18 16:00:00|551.5|551.2|549.5|549.2|551.9|551.6|549.2|548.9|921
1600448400000|2020-09-18 17:00:00|549.4|549.1|549.1|548.8|549.7|549.4|546.5|546.2|995
1600452000000|2020-09-18 18:00:00|549|548.7|549.9|549.6|549.9|549.6|548.4|548.1|405
1600455600000|2020-09-18 19:00:00|550|549.7|549.3|549|550.5|550.2|549.3|549|391
1600459200000|2020-09-18 20:00:00|549.2|548.7|550.7|550.2|550.8|550.3|549|548.5|0
1600639200000|2020-09-20 22:00:00|547.9|547.4|546.9|546.4|548.1|547.6|544.8|544.3|0
1600642800000|2020-09-20 23:00:00|549.61|549.11|547.6|547.1|549.81|549.31|546.6|546.1|0
1600646400000|2020-09-21 00:00:00|547.7|547.2|549.1|548.6|549.5|549|547.4|546.9|0
1600650000000|2020-09-21 01:00:00|550.51|550.01|547.8|547.3|550.61|550.11|547.8|547.3|0
1600653600000|2020-09-21 02:00:00|549.31|548.81|548.7|548.2|550.31|549.81|547.8|547.3|0
1600657200000|2020-09-21 03:00:00|548.6|548.1|548.2|547.7|548.6|548.1|547.6|547.1|0
1600660800000|2020-09-21 04:00:00|548.1|547.6|548.61|548.11|549.31|548.81|547.7|547.2|0
1600664400000|2020-09-21 05:00:00|547.2|546.7|547|546.5|548.81|548.31|545.7|545.2|0
1600668000000|2020-09-21 06:00:00|547.1|546.6|546.2|545.9|547.8|547.5|545|544.7|1026
1600671600000|2020-09-21 07:00:00|546.1|546|541.81|541.71|546.3|546.2|541.3|541.2|5476
1600675200000|2020-09-21 08:00:00|541.71|541.61|538.11|538.01|542.11|542.01|537.31|537.21|3379
1600678800000|2020-09-21 09:00:00|538.01|537.91|538.11|538.01|541.01|540.91|537.71|537.61|2732
1600682400000|2020-09-21 10:00:00|538.01|537.91|538.21|538.11|538.51|538.41|536.51|536.41|2683
1600686000000|2020-09-21 11:00:00|538.31|538.21|538.33|538.23|538.51|538.41|536.91|536.81|1729
1600689600000|2020-09-21 12:00:00|538.23|538.13|537.93|537.83|538.43|538.33|536.73|536.63|1626
1600693200000|2020-09-21 13:00:00|538.03|537.93|537.93|537.83|538.43|538.33|535.23|535.13|4422
1600696800000|2020-09-21 14:00:00|537.83|537.73|535.32|535.22|538.43|538.33|533.22|533.12|4695
1600700400000|2020-09-21 15:00:00|535.22|535.12|537.52|537.22|537.92|537.62|534.02|533.92|4743
1600704000000|2020-09-21 16:00:00|537.62|537.32|537.72|537.42|539.62|539.32|537.42|537.12|1524
1600707600000|2020-09-21 17:00:00|537.82|537.52|539.22|538.92|539.42|539.12|537.22|536.92|743
1600711200000|2020-09-21 18:00:00|539.12|538.82|538.62|538.32|539.32|539.02|537.32|537.02|623
1600714800000|2020-09-21 19:00:00|538.52|538.22|540.52|540.22|540.62|540.32|538.52|538.22|844
1600718400000|2020-09-21 20:00:00|540.62|540.02|540.82|540.32|541.82|541.32|540.52|540.02|0
1600722000000|2020-09-21 21:00:00|540.92|540.42|540.42|539.92|541.02|540.52|540.32|539.82|0
1600725600000|2020-09-21 22:00:00|540.32|539.82|540.92|540.42|541.12|540.62|540.22|539.72|0
1600729200000|2020-09-21 23:00:00|541.02|540.52|541.52|541.02|541.82|541.32|540.52|540.02|0
1600732800000|2020-09-22 00:00:00|541.42|540.92|541.12|540.62|542.32|541.82|540.32|539.82|0
1600736400000|2020-09-22 01:00:00|541.22|540.72|539.02|538.52|541.22|540.72|538.42|537.92|0
1600740000000|2020-09-22 02:00:00|539.12|538.62|539.42|538.92|539.82|539.32|538.22|537.72|0
1600743600000|2020-09-22 03:00:00|539.52|539.02|539.82|539.32|540.52|540.02|539.12|538.62|0
1600747200000|2020-09-22 04:00:00|539.72|539.22|540.12|539.62|540.12|539.62|539.32|538.82|0
1600750800000|2020-09-22 05:00:00|540.02|539.52|537.92|537.42|540.02|539.52|537.62|537.12|0
1600754400000|2020-09-22 06:00:00|538.82|538.52|539.02|538.72|540.22|539.92|537.72|537.42|1155
1600758000000|2020-09-22 07:00:00|538.92|538.82|541.14|541.04|541.24|541.14|538.12|538.02|4899
1600761600000|2020-09-22 08:00:00|541.24|541.14|541.94|541.84|542.14|542.04|540.84|540.74|2418
1600765200000|2020-09-22 09:00:00|542.04|541.94|543.04|542.94|544.04|543.94|541.74|541.64|2045
1600768800000|2020-09-22 10:00:00|543.14|543.04|542.64|542.54|543.94|543.84|542.54|542.44|1580
1600772400000|2020-09-22 11:00:00|542.54|542.44|541.03|540.93|543.64|543.54|540.63|540.53|1404
1600776000000|2020-09-22 12:00:00|541.13|541.03|542.23|542.13|542.63|542.53|540.63|540.53|1223
1600779600000|2020-09-22 13:00:00|542.33|542.23|542.33|542.23|543.83|543.73|541.63|541.53|2203
1600783200000|2020-09-22 14:00:00|542.43|542.33|542.89|542.79|545.99|545.89|542.43|542.33|3662
1600786800000|2020-09-22 15:00:00|542.99|542.89|542.69|542.39|544.29|544.19|540.79|540.49|3704
1600790400000|2020-09-22 16:00:00|542.59|542.29|540.99|540.69|543.19|542.89|540.59|540.29|495
1600794000000|2020-09-22 17:00:00|541.09|540.79|543.09|542.79|543.19|542.89|540.99|540.69|428
1600797600000|2020-09-22 18:00:00|543.19|542.89|543.39|543.09|544.19|543.89|543.19|542.89|279
1600801200000|2020-09-22 19:00:00|543.49|543.19|545.59|545.29|545.99|545.69|543.29|542.99|475
1600804800000|2020-09-22 20:00:00|545.69|545.19|545.29|544.79|545.69|545.19|544.59|544.09|0
1600808400000|2020-09-22 21:00:00|545.19|544.69|545.39|544.89|545.39|544.89|545.19|544.69|0
1600812000000|2020-09-22 22:00:00|545.49|544.99|544.39|543.89|545.69|545.19|544.29|543.79|0
1600815600000|2020-09-22 23:00:00|544.29|543.79|545.79|545.29|545.79|545.29|544.19|543.69|0
1600819200000|2020-09-23 00:00:00|545.89|545.39|544.69|544.19|546.59|546.09|544.69|544.19|0
1600822800000|2020-09-23 01:00:00|544.79|544.29|545.49|544.99|545.69|545.19|544.09|543.59|0
1600826400000|2020-09-23 02:00:00|545.39|544.89|545.09|544.59|545.99|545.49|544.69|544.19|0
1600830000000|2020-09-23 03:00:00|544.99|544.49|545.29|544.79|545.89|545.39|544.39|543.89|0
1600833600000|2020-09-23 04:00:00|545.19|544.69|545.79|545.29|545.99|545.49|545.09|544.59|0
1600837200000|2020-09-23 05:00:00|545.89|545.39|546.99|546.49|547.49|546.99|545.79|545.29|0
1600840800000|2020-09-23 06:00:00|547.09|546.59|546.49|546.19|547.19|546.89|545.49|545.19|720
1600844400000|2020-09-23 07:00:00|546.39|546.29|548.26|548.16|548.56|548.46|544.69|544.59|4787
1600848000000|2020-09-23 08:00:00|548.36|548.26|549.86|549.76|550.06|549.96|547.66|547.56|2130
1600851600000|2020-09-23 09:00:00|549.76|549.66|550.56|550.46|550.86|550.76|549.66|549.56|1581
1600855200000|2020-09-23 10:00:00|550.66|550.56|549.76|549.66|550.76|550.66|549.26|549.16|1033
1600858800000|2020-09-23 11:00:00|549.66|549.56|549.4|549.3|550.46|550.36|549.2|549.1|1018
1600862400000|2020-09-23 12:00:00|549.5|549.4|549.4|549.3|549.7|549.6|548.5|548.4|876
1600866000000|2020-09-23 13:00:00|549.3|549.2|547.9|547.8|550|549.9|547.5|547.4|1663
1600869600000|2020-09-23 14:00:00|548|547.9|548.02|547.92|549.12|549.02|546.42|546.32|2529
1600873200000|2020-09-23 15:00:00|547.92|547.82|545.02|544.72|548.92|548.82|544.92|544.62|3099
1600876800000|2020-09-23 16:00:00|544.92|544.62|547.02|546.72|547.12|546.82|544.82|544.52|762
1600880400000|2020-09-23 17:00:00|547.12|546.82|545.42|545.12|547.12|546.82|544.72|544.42|303
1600884000000|2020-09-23 18:00:00|545.32|545.02|542.42|542.12|545.32|545.02|542.22|541.92|763
1600887600000|2020-09-23 19:00:00|542.52|542.22|540.52|540.22|542.62|542.32|540.32|540.02|1141
1600891200000|2020-09-23 20:00:00|540.72|540.42|541.62|541.12|541.82|541.32|540.72|540.22|0
1600894800000|2020-09-23 21:00:00|541.52|541.02|541.02|540.52|541.62|541.12|541.02|540.52|0
1600898400000|2020-09-23 22:00:00|540.92|540.42|540.82|540.32|541.92|541.42|540.62|540.12|0
1600902000000|2020-09-23 23:00:00|540.92|540.42|539.22|538.72|541.32|540.82|538.22|537.72|0
1600905600000|2020-09-24 00:00:00|539.32|538.82|541.62|541.12|541.62|541.12|538.72|538.22|0
1600909200000|2020-09-24 01:00:00|541.52|541.02|540.12|539.62|542.02|541.52|539.92|539.42|0
1600912800000|2020-09-24 02:00:00|540.22|539.72|540.62|540.12|541.72|541.22|540.12|539.62|0
1600916400000|2020-09-24 03:00:00|540.52|540.02|540.02|539.52|540.72|540.22|539.82|539.32|0
1600920000000|2020-09-24 04:00:00|539.92|539.42|537.72|537.22|540.52|540.02|537.72|537.22|0
1600923600000|2020-09-24 05:00:00|537.52|537.02|539.02|538.52|539.12|538.62|536.92|536.42|0
1600927200000|2020-09-24 06:00:00|539.12|538.62|537.82|537.52|540.62|540.32|536.82|536.52|1441
1600930800000|2020-09-24 07:00:00|537.72|537.62|542.04|541.94|542.24|542.14|536.92|536.82|6160
1600934400000|2020-09-24 08:00:00|542.14|542.04|540.84|540.74|542.44|542.34|539.34|539.24|2231
1600938000000|2020-09-24 09:00:00|540.74|540.64|542.24|542.14|542.24|542.14|539.74|539.64|1804
1600941600000|2020-09-24 10:00:00|542.34|542.24|543.94|543.84|544.54|544.44|542.14|542.04|1882
1600945200000|2020-09-24 11:00:00|544.04|543.94|543.4|543.3|544.44|544.34|543|542.9|1199
1600948800000|2020-09-24 12:00:00|543.5|543.4|541.8|541.7|543.5|543.4|541.3|541.2|2079
1600952400000|2020-09-24 13:00:00|541.9|541.8|542.1|542|542.8|542.7|539.3|539.2|3225
1600956000000|2020-09-24 14:00:00|542.2|542.1|540.17|540.07|543.8|543.7|538.37|538.27|3818
1600959600000|2020-09-24 15:00:00|540.27|540.17|542.47|542.17|542.77|542.47|538.97|538.87|3075
1600963200000|2020-09-24 16:00:00|542.57|542.27|543.37|543.07|543.47|543.17|541.87|541.57|666
1600966800000|2020-09-24 17:00:00|543.27|542.97|545.17|544.87|545.97|545.67|543.27|542.97|656
1600970400000|2020-09-24 18:00:00|545.27|544.97|542.37|542.07|545.47|545.17|542.27|541.97|411
1600974000000|2020-09-24 19:00:00|542.47|542.17|542.87|542.57|543.77|543.47|541.17|540.87|541
1600977600000|2020-09-24 20:00:00|542.97|542.47|543.57|543.07|543.97|543.47|542.67|542.17|0
1600981200000|2020-09-24 21:00:00|543.67|543.17|543.77|543.27|543.77|543.27|543.47|542.97|0
1600984800000|2020-09-24 22:00:00|543.87|543.37|544.47|543.97|545.07|544.57|543.77|543.27|0
1600988400000|2020-09-24 23:00:00|544.37|543.87|544.97|544.47|545.37|544.87|544.27|543.77|0
1600992000000|2020-09-25 00:00:00|544.87|544.37|545.47|544.97|545.77|545.27|544.37|543.87|0
1600995600000|2020-09-25 01:00:00|545.57|545.07|545.47|544.97|546.37|545.87|545.27|544.77|0
1600999200000|2020-09-25 02:00:00|545.57|545.07|545.07|544.57|546.27|545.77|544.77|544.27|0
1601002800000|2020-09-25 03:00:00|545.17|544.67|544.27|543.77|545.97|545.47|543.97|543.47|0
1601006400000|2020-09-25 04:00:00|544.37|543.87|545.07|544.57|545.17|544.67|544.17|543.67|0
1601010000000|2020-09-25 05:00:00|544.97|544.47|544.27|543.77|545.27|544.77|544.07|543.57|0
1601013600000|2020-09-25 06:00:00|544.17|543.67|543.17|542.87|544.37|543.97|542.57|542.27|678
1601017200000|2020-09-25 07:00:00|542.97|542.97|543.2|543.1|544.57|544.47|541.87|541.77|3885
1601020800000|2020-09-25 08:00:00|543.3|543.2|543|542.9|543.9|543.8|541.4|541.3|1981
1601024400000|2020-09-25 09:00:00|542.9|542.8|540.3|540.2|543.5|543.4|538.3|538.2|2472
1601028000000|2020-09-25 10:00:00|540.4|540.3|535.5|535.4|540.4|540.3|535.1|535|2886
1601031600000|2020-09-25 11:00:00|535.6|535.5|538.81|538.71|539.11|539.01|535|534.9|2207
1601035200000|2020-09-25 12:00:00|538.91|538.81|538.91|538.81|539.41|539.31|538.01|537.91|1821
1601038800000|2020-09-25 13:00:00|538.81|538.71|538.51|538.41|539.31|539.21|536.91|536.81|2790
1601042400000|2020-09-25 14:00:00|538.41|538.31|539.47|539.37|540.07|539.97|535.97|535.87|3683
1601046000000|2020-09-25 15:00:00|539.57|539.47|539.67|539.37|541.27|540.97|538.17|538.07|2615
1601049600000|2020-09-25 16:00:00|539.77|539.47|541.27|540.97|541.27|540.97|539.57|539.27|466
1601053200000|2020-09-25 17:00:00|541.17|540.87|542.37|542.07|542.67|542.37|540.97|540.67|487
1601056800000|2020-09-25 18:00:00|542.27|541.97|543.17|542.87|543.17|542.87|542.07|541.77|441
1601060400000|2020-09-25 19:00:00|542.97|542.67|544.77|544.47|545.37|545.07|542.97|542.67|756
1601064000000|2020-09-25 20:00:00|544.97|544.37|543.37|542.87|544.97|544.47|543.37|542.87|0
1601244000000|2020-09-27 22:00:00|544.97|544.47|545.17|544.67|545.37|544.87|544.67|544.17|0
1601247600000|2020-09-27 23:00:00|545.27|544.77|544.77|544.27|545.27|544.77|544.67|544.17|0
1601251200000|2020-09-28 00:00:00|544.87|544.37|543.67|543.17|544.97|544.47|543.67|543.17|0
1601254800000|2020-09-28 01:00:00|543.77|543.27|545.77|545.27|545.77|545.27|543.67|543.17|0
1601258400000|2020-09-28 02:00:00|545.67|545.17|545.97|545.47|546.17|545.67|545.57|545.07|0
1601262000000|2020-09-28 03:00:00|546.07|545.57|546.07|545.57|546.47|545.97|545.87|545.37|0
1601265600000|2020-09-28 04:00:00|546.17|545.67|545.97|545.47|546.37|545.87|545.77|545.27|0
1601269200000|2020-09-28 05:00:00|546.07|545.57|546.97|546.47|547.27|546.77|545.97|545.47|0
1601272800000|2020-09-28 06:00:00|547.07|546.57|547.57|547.27|548.97|548.67|547.07|546.57|1034
1601276400000|2020-09-28 07:00:00|547.47|547.37|547.57|547.47|548.27|548.17|545.27|545.17|5492
1601280000000|2020-09-28 08:00:00|547.47|547.37|546.57|546.47|548.87|548.77|546.17|546.07|2088
1601283600000|2020-09-28 09:00:00|546.67|546.57|546.97|546.87|548.07|547.97|546.27|546.17|1579
1601287200000|2020-09-28 10:00:00|547.07|546.97|548.47|548.37|548.87|548.77|546.87|546.77|1634
1601290800000|2020-09-28 11:00:00|548.27|548.17|550.2|550.1|550.2|550.1|547.97|547.87|1571
1601294400000|2020-09-28 12:00:00|550.1|550|550.9|550.8|552.2|552.1|549.9|549.8|2514
1601298000000|2020-09-28 13:00:00|551|550.9|551.8|551.7|552|551.9|550.6|550.5|3096
1601301600000|2020-09-28 14:00:00|551.7|551.6|552.01|551.91|553.41|553.31|551.2|551.1|3873
1601305200000|2020-09-28 15:00:00|552.11|552.01|551.81|551.51|553.21|552.91|551.61|551.31|3250
1601308800000|2020-09-28 16:00:00|551.71|551.41|552.31|552.01|552.41|552.11|550.91|550.61|586
1601312400000|2020-09-28 17:00:00|552.41|552.11|552.31|552.01|552.71|552.41|551.61|551.31|158
1601316000000|2020-09-28 18:00:00|552.41|552.11|552.31|552.01|552.71|552.41|552.01|551.71|170
1601319600000|2020-09-28 19:00:00|552.21|551.91|552.31|552.01|552.61|552.31|551.61|551.31|489
1601323200000|2020-09-28 20:00:00|552.71|552.21|553.81|553.31|554.21|553.71|552.51|552.01|0
1601326800000|2020-09-28 21:00:00|553.71|553.21|553.81|553.31|553.81|553.31|553.71|553.21|0
1601330400000|2020-09-28 22:00:00|553.61|553.11|554.21|553.71|554.41|553.91|553.61|553.11|0
1601334000000|2020-09-28 23:00:00|554.11|553.61|554.71|554.21|554.81|554.31|554.11|553.61|0
1601337600000|2020-09-29 00:00:00|554.61|554.11|554.31|553.81|554.91|554.41|553.61|553.11|0
1601341200000|2020-09-29 01:00:00|554.41|553.91|554.01|553.51|554.71|554.21|553.11|552.61|0
1601344800000|2020-09-29 02:00:00|554.11|553.61|553.51|553.01|554.61|554.11|553.21|552.71|0
1601348400000|2020-09-29 03:00:00|553.61|553.11|553.91|553.41|553.91|553.41|553.21|552.71|0
1601352000000|2020-09-29 04:00:00|554.01|553.51|555.61|555.11|555.61|555.11|553.91|553.41|0
1601355600000|2020-09-29 05:00:00|555.71|555.21|553.81|553.31|556.01|555.51|553.21|552.71|0
1601359200000|2020-09-29 06:00:00|553.41|553.11|552.31|552.01|554.21|553.91|552.21|551.91|893
1601362800000|2020-09-29 07:00:00|552.21|552.11|550.34|550.24|553.01|552.91|549.41|549.31|3768
1601366400000|2020-09-29 08:00:00|550.44|550.34|549.84|549.74|550.84|550.74|548.24|548.14|1969
1601370000000|2020-09-29 09:00:00|549.74|549.64|550.14|550.04|550.54|550.44|548.84|548.74|1263
1601373600000|2020-09-29 10:00:00|550.04|549.94|550.94|550.84|551.64|551.54|549.74|549.64|1231
1601377200000|2020-09-29 11:00:00|551.04|550.94|551.38|551.28|551.68|551.58|550.88|550.78|664
1601380800000|2020-09-29 12:00:00|551.28|551.18|551.68|551.58|552.08|551.98|550.28|550.18|973
1601384400000|2020-09-29 13:00:00|551.78|551.68|550.68|550.58|551.98|551.88|550.28|550.18|1579
1601388000000|2020-09-29 14:00:00|550.88|550.78|549.05|548.95|551.75|551.65|548.45|548.35|2293
1601391600000|2020-09-29 15:00:00|549.15|549.05|548.55|548.25|549.85|549.75|547.65|547.35|3654
1601395200000|2020-09-29 16:00:00|548.65|548.35|548.95|548.65|549.15|548.85|547.65|547.35|348
1601398800000|2020-09-29 17:00:00|548.85|548.55|549.65|549.35|549.85|549.55|547.85|547.55|208
1601402400000|2020-09-29 18:00:00|549.75|549.45|549.65|549.35|550.35|550.05|549.35|549.05|321
1601406000000|2020-09-29 19:00:00|549.75|549.45|549.25|548.95|550.05|549.75|548.75|548.45|418
1601409600000|2020-09-29 20:00:00|549.35|548.85|550.15|549.65|551.25|550.75|549.35|548.85|0
1601413200000|2020-09-29 21:00:00|550.05|549.55|549.95|549.45|550.05|549.55|549.95|549.45|0
1601416800000|2020-09-29 22:00:00|550.05|549.55|550.85|550.35|551.25|550.75|549.85|549.35|0
1601420400000|2020-09-29 23:00:00|550.95|550.45|550.85|550.35|551.35|550.85|550.55|550.05|0
1601424000000|2020-09-30 00:00:00|550.75|550.25|549.95|549.45|551.15|550.65|549.65|549.15|0
1601427600000|2020-09-30 01:00:00|549.85|549.35|551.15|550.65|551.45|550.95|549.85|549.35|0
1601431200000|2020-09-30 02:00:00|551.25|550.75|550.05|549.55|552.85|552.35|549.25|548.75|0
1601434800000|2020-09-30 03:00:00|549.95|549.45|548.15|547.65|550.05|549.55|547.75|547.25|0
1601438400000|2020-09-30 04:00:00|548.05|547.55|547.05|546.55|548.35|547.85|546.15|545.65|0
1601442000000|2020-09-30 05:00:00|546.95|546.45|545.25|544.75|547.55|547.05|545.15|544.65|0
1601445600000|2020-09-30 06:00:00|545.15|544.65|546.05|545.75|546.05|545.75|543.65|543.35|1206
1601449200000|2020-09-30 07:00:00|545.95|545.85|546.35|546.25|551.05|550.95|545.65|545.55|5902
1601452800000|2020-09-30 08:00:00|546.25|546.15|547.85|547.75|548.05|547.95|545.55|545.45|2226
1601456400000|2020-09-30 09:00:00|547.75|547.65|548.05|547.95|548.35|548.25|546.15|546.05|1423
1601460000000|2020-09-30 10:00:00|548.15|548.05|547.55|547.45|549.25|549.15|545.65|545.55|2286
1601463600000|2020-09-30 11:00:00|547.45|547.35|547.78|547.68|548.55|548.45|546.95|546.85|1311
1601467200000|2020-09-30 12:00:00|547.68|547.58|549.68|549.58|549.98|549.88|547.38|547.28|1497
1601470800000|2020-09-30 13:00:00|549.58|549.48|551.48|551.38|551.58|551.48|548.98|548.88|2436
1601474400000|2020-09-30 14:00:00|551.58|551.48|550.55|550.45|552.05|551.95|550.45|550.35|2462
1601478000000|2020-09-30 15:00:00|550.65|550.55|549.35|549.05|550.85|550.75|547.65|547.35|3711
1601481600000|2020-09-30 16:00:00|549.45|549.15|550.25|549.95|550.85|550.55|549.35|549.05|455
1601485200000|2020-09-30 17:00:00|550.35|550.05|549.95|549.65|550.35|550.05|549.15|548.85|233
1601488800000|2020-09-30 18:00:00|550.05|549.75|548.95|548.65|550.85|550.55|547.85|547.55|714
1601492400000|2020-09-30 19:00:00|548.85|548.55|547.75|547.45|549.25|548.95|546.25|545.95|839
1601496000000|2020-09-30 20:00:00|547.95|546.85|546.25|545.75|547.95|547.35|545.25|544.75|3
1601499600000|2020-09-30 21:00:00|546.35|545.85|546.75|546.25|546.85|546.35|546.25|545.75|0
1601503200000|2020-09-30 22:00:00|546.85|546.35|548.65|548.15|548.65|548.15|546.85|546.35|0
1601506800000|2020-09-30 23:00:00|548.75|548.25|549.25|548.75|549.25|548.75|548.45|547.95|0
1601510400000|2020-10-01 00:00:00|549.35|548.85|549.05|548.55|549.95|549.45|548.35|547.85|0
1601514000000|2020-10-01 01:00:00|548.95|548.45|551.55|551.05|551.75|551.25|548.95|548.45|0
1601517600000|2020-10-01 02:00:00|551.65|551.15|551.45|550.95|551.95|551.45|550.95|550.45|0
1601521200000|2020-10-01 03:00:00|551.55|551.05|550.85|550.35|551.65|551.15|550.55|550.05|0
1601524800000|2020-10-01 04:00:00|550.75|550.25|550.85|550.35|551.65|551.15|550.55|550.05|0
1601528400000|2020-10-01 05:00:00|550.75|550.25|551.55|551.05|551.75|551.25|550.35|549.85|0
1601532000000|2020-10-01 06:00:00|551.15|550.85|551.55|551.25|551.75|551.45|550.15|549.85|884
1601535600000|2020-10-01 07:00:00|551.45|551.35|551.33|551.23|553.45|553.35|550.45|550.35|4174
1601539200000|2020-10-01 08:00:00|551.43|551.33|549.03|548.93|552.23|552.13|548.93|548.83|2048
1601542800000|2020-10-01 09:00:00|548.93|548.83|551.93|551.83|552.13|552.03|548.83|548.73|1453
1601546400000|2020-10-01 10:00:00|551.83|551.73|550.93|550.83|552.43|552.33|550.33|550.23|1090
1601550000000|2020-10-01 11:00:00|550.83|550.73|551.94|551.84|552.14|552.04|550.33|550.23|1163
1601553600000|2020-10-01 12:00:00|552.04|551.94|550.54|550.44|552.04|551.94|550.14|550.04|1044
1601557200000|2020-10-01 13:00:00|550.44|550.34|549.24|549.14|551.24|551.14|549.24|549.14|2872
1601560800000|2020-10-01 14:00:00|549.14|549.04|551.2|551.1|552|551.9|547.8|547.7|4020
1601564400000|2020-10-01 15:00:00|551.3|551.2|551.2|550.9|551.6|551.5|550|549.7|2694
1601568000000|2020-10-01 16:00:00|551.1|550.8|551.5|551.2|551.7|551.4|550|549.7|478
1601571600000|2020-10-01 17:00:00|551.4|551.1|550.7|550.4|552|551.7|550.3|550|381
1601575200000|2020-10-01 18:00:00|550.8|550.5|551.3|551|551.6|551.3|549.5|549.2|578
1601578800000|2020-10-01 19:00:00|551.4|551.1|551.8|551.5|552.1|551.8|550.1|549.8|318
1601582400000|2020-10-01 20:00:00|551.9|551.4|551.4|550.9|552.4|551.9|551.1|550.6|0
1601586000000|2020-10-01 21:00:00|551.5|551|551.5|551|551.6|551.1|551.4|550.9|0
1601589600000|2020-10-01 22:00:00|551.4|550.9|552|551.5|552.4|551.9|550.6|550.1|0
1601593200000|2020-10-01 23:00:00|551.9|551.4|551.3|550.8|552|551.5|551|550.5|0
1601596800000|2020-10-02 00:00:00|551.2|550.7|549.7|549.2|552|551.5|549.4|548.9|0
1601600400000|2020-10-02 01:00:00|549.8|549.3|549.9|549.4|550.6|550.1|549.7|549.2|0
1601604000000|2020-10-02 02:00:00|549.8|549.3|549.5|549|550.3|549.8|549.1|548.6|0
1601607600000|2020-10-02 03:00:00|549.4|548.9|551|550.5|551|550.5|549.3|548.8|0
1601611200000|2020-10-02 04:00:00|550.9|550.4|548.1|547.6|551.1|550.6|547.7|547.2|0
1601614800000|2020-10-02 05:00:00|548|547.5|545.5|545|548.1|547.6|544.1|543.6|0
1601618400000|2020-10-02 06:00:00|545.8|545.5|546.5|546.2|548.5|548.2|544.5|544.2|1398
1601622000000|2020-10-02 07:00:00|546.4|546.4|548.83|548.73|549.2|549.1|542.8|542.7|5338
1601625600000|2020-10-02 08:00:00|548.93|548.83|549.93|549.83|550.33|550.23|548.23|548.13|2065
1601629200000|2020-10-02 09:00:00|549.83|549.73|547.83|547.73|551.03|550.93|547.53|547.43|1754
1601632800000|2020-10-02 10:00:00|547.73|547.63|549.33|549.23|549.33|549.23|547.33|547.23|1290
1601636400000|2020-10-02 11:00:00|549.43|549.33|548.04|547.94|549.63|549.53|547.54|547.44|937
1601640000000|2020-10-02 12:00:00|547.94|547.84|547.94|547.84|549.34|549.24|547.64|547.54|1609
1601643600000|2020-10-02 13:00:00|547.84|547.74|550.84|550.74|551.74|551.64|546.74|546.64|4151
1601647200000|2020-10-02 14:00:00|550.74|550.64|551.03|550.93|552.14|552.04|550.03|549.93|2730
1601650800000|2020-10-02 15:00:00|551.13|551.03|551.83|551.53|553.53|553.23|550.63|550.53|3023
1601654400000|2020-10-02 16:00:00|551.73|551.43|554.43|554.13|555.23|554.93|551.23|550.93|1373
1601658000000|2020-10-02 17:00:00|554.53|554.23|553.53|553.23|554.73|554.43|553.13|552.83|360
1601661600000|2020-10-02 18:00:00|553.63|553.33|554.53|554.23|554.93|554.63|553.63|553.33|225
1601665200000|2020-10-02 19:00:00|554.63|554.33|553.93|553.63|554.93|554.63|553.23|552.93|516
1601668800000|2020-10-02 20:00:00|554.23|553.73|555.43|554.93|555.93|555.43|553.93|553.43|0
1601848800000|2020-10-04 22:00:00|556.73|556.23|556.73|556.23|557.03|556.53|553.43|552.93|0
1601852400000|2020-10-04 23:00:00|554.43|553.93|555.03|554.53|557.03|556.53|554.03|553.53|0
1601856000000|2020-10-05 00:00:00|554.93|554.43|555.93|555.43|556.23|555.73|554.63|554.13|0
1601859600000|2020-10-05 01:00:00|556.03|555.53|554.93|554.43|556.03|555.53|554.73|554.23|0
1601863200000|2020-10-05 02:00:00|555.03|554.53|555.73|555.23|555.83|555.33|554.73|554.23|0
1601866800000|2020-10-05 03:00:00|557.13|556.63|554.83|554.33|557.33|556.83|554.83|554.33|0
1601870400000|2020-10-05 04:00:00|556.13|555.63|555.33|554.83|556.63|556.13|555.03|554.53|0
1601874000000|2020-10-05 05:00:00|555.53|555.03|555.83|555.33|556.13|555.63|555.23|554.73|0
1601877600000|2020-10-05 06:00:00|555.73|555.23|557.23|556.93|557.83|557.53|555.73|555.23|884
1601881200000|2020-10-05 07:00:00|557.13|557.03|555.85|555.75|560.03|559.93|555.25|555.15|4611
1601884800000|2020-10-05 08:00:00|555.75|555.65|556.45|556.35|557.55|557.45|555.65|555.55|1523
1601888400000|2020-10-05 09:00:00|556.55|556.45|557.15|557.05|557.45|557.35|556.25|556.15|1089
1601892000000|2020-10-05 10:00:00|557.05|556.95|557.45|557.35|557.45|557.35|556.45|556.35|870
1601895600000|2020-10-05 11:00:00|557.55|557.45|557.47|557.37|557.97|557.87|557.25|557.15|747
1601899200000|2020-10-05 12:00:00|557.37|557.27|557.67|557.57|557.97|557.87|557.07|556.97|900
1601902800000|2020-10-05 13:00:00|557.57|557.47|557.27|557.17|558.07|557.97|556.57|556.47|2042
1601906400000|2020-10-05 14:00:00|557.37|557.27|558.49|558.39|558.69|558.59|557.17|557.07|2133
1601910000000|2020-10-05 15:00:00|558.59|558.49|557.99|557.69|559.09|558.99|557.49|557.19|2310
1601913600000|2020-10-05 16:00:00|557.89|557.59|558.39|558.09|558.59|558.29|557.69|557.39|277
1601917200000|2020-10-05 17:00:00|558.49|558.19|558.19|557.89|558.69|558.39|557.99|557.69|182
1601920800000|2020-10-05 18:00:00|558.09|557.79|559.59|559.29|559.59|559.29|557.79|557.49|290
1601924400000|2020-10-05 19:00:00|559.69|559.39|560.69|560.39|560.99|560.69|559.39|559.09|516
1601928000000|2020-10-05 20:00:00|560.89|560.19|560.09|559.59|560.89|560.29|559.99|559.49|0
1601931600000|2020-10-05 21:00:00|559.99|559.49|559.99|559.49|560.09|559.59|559.99|559.49|0
1601935200000|2020-10-05 22:00:00|560.09|559.59|560.49|559.99|560.59|560.09|559.99|559.49|0
1601938800000|2020-10-05 23:00:00|560.39|559.89|559.59|559.09|560.49|559.99|559.29|558.79|0
1601942400000|2020-10-06 00:00:00|559.69|559.19|559.89|559.39|560.29|559.79|558.79|558.29|0
1601946000000|2020-10-06 01:00:00|559.79|559.29|560.29|559.79|560.59|560.09|559.39|558.89|0
1601949600000|2020-10-06 02:00:00|560.39|559.89|560.09|559.59|560.89|560.39|559.89|559.39|0
1601953200000|2020-10-06 03:00:00|559.99|559.49|560.59|560.09|561.19|560.69|559.79|559.29|0
1601956800000|2020-10-06 04:00:00|560.49|559.99|560.29|559.79|560.79|560.29|560.09|559.59|0
1601960400000|2020-10-06 05:00:00|560.19|559.69|560.19|559.69|560.29|559.79|559.79|559.29|0
1601964000000|2020-10-06 06:00:00|560.09|559.79|560.39|560.09|560.59|560.29|559.69|559.39|560
1601967600000|2020-10-06 07:00:00|560.29|560.19|555.99|555.89|560.59|560.49|555.19|555.09|4954
1601971200000|2020-10-06 08:00:00|555.89|555.79|554.59|554.49|556.09|555.99|553.69|553.59|2079
1601974800000|2020-10-06 09:00:00|554.49|554.39|554.99|554.89|555.49|555.39|554.09|553.99|1348
1601978400000|2020-10-06 10:00:00|555.09|554.99|555.39|555.29|555.79|555.69|554.49|554.39|1190
1601982000000|2020-10-06 11:00:00|555.49|555.39|556.95|556.85|557.99|557.89|555.19|555.09|1800
1601985600000|2020-10-06 12:00:00|556.85|556.75|557.55|557.45|557.65|557.55|556.35|556.25|1155
1601989200000|2020-10-06 13:00:00|557.65|557.55|556.45|556.35|557.95|557.85|555.95|555.85|2274
1601992800000|2020-10-06 14:00:00|556.55|556.45|556.11|556.01|557.81|557.71|556.01|555.91|2245
1601996400000|2020-10-06 15:00:00|556.21|556.11|554.51|554.21|556.71|556.61|554.51|554.21|2111
1602000000000|2020-10-06 16:00:00|554.61|554.31|556.21|555.91|556.31|556.01|554.51|554.21|455
1602003600000|2020-10-06 17:00:00|556.11|555.81|556.01|555.71|556.51|556.21|555.71|555.41|166
1602007200000|2020-10-06 18:00:00|555.91|555.61|553.21|552.91|557.11|556.81|551.61|551.31|1037
1602010800000|2020-10-06 19:00:00|553.11|552.81|550.91|550.61|553.21|552.91|550.51|550.21|871
1602014400000|2020-10-06 20:00:00|551.11|550.41|548.81|548.31|551.81|551.31|548.41|547.91|0
1602018000000|2020-10-06 21:00:00|549.21|548.71|549.71|549.21|549.71|549.21|549.21|548.71|0
1602021600000|2020-10-06 22:00:00|549.81|549.31|549.41|548.91|550.51|550.01|548.71|548.21|0
1602025200000|2020-10-06 23:00:00|549.51|549.01|550.61|550.11|550.91|550.41|549.21|548.71|0
1602028800000|2020-10-07 00:00:00|550.71|550.21|551.51|551.01|551.91|551.41|550.41|549.91|0
1602032400000|2020-10-07 01:00:00|551.41|550.91|552.61|552.11|552.91|552.41|550.71|550.21|0
1602036000000|2020-10-07 02:00:00|552.71|552.21|552.31|551.81|553.91|553.41|551.91|551.41|0
1602039600000|2020-10-07 03:00:00|552.41|551.91|553.11|552.61|553.41|552.91|552.21|551.71|0
1602043200000|2020-10-07 04:00:00|553.01|552.51|553.31|552.81|553.51|553.01|552.81|552.31|0
1602046800000|2020-10-07 05:00:00|553.21|552.71|554.01|553.51|554.61|554.11|552.81|552.31|0
1602050400000|2020-10-07 06:00:00|553.91|553.41|553.91|553.61|554.11|553.81|553.21|552.91|664
1602054000000|2020-10-07 07:00:00|553.81|553.71|555.75|555.65|556.31|556.21|553.81|553.71|3810
1602057600000|2020-10-07 08:00:00|555.85|555.75|554.65|554.55|555.85|555.75|553.75|553.65|1219
1602061200000|2020-10-07 09:00:00|554.55|554.45|554.05|553.95|554.95|554.85|553.55|553.45|890
1602064800000|2020-10-07 10:00:00|553.95|553.85|554.85|554.75|554.85|554.75|553.45|553.35|1260
1602068400000|2020-10-07 11:00:00|554.75|554.65|552.98|552.88|554.85|554.75|551.65|551.55|1645
1602072000000|2020-10-07 12:00:00|552.88|552.78|553.78|553.68|554.68|554.58|552.78|552.68|1323
1602075600000|2020-10-07 13:00:00|553.68|553.58|553.98|553.88|554.78|554.68|553.58|553.48|1707
1602079200000|2020-10-07 14:00:00|554.08|553.98|554.01|553.91|554.51|554.41|553.01|552.91|2267
1602082800000|2020-10-07 15:00:00|554.11|554.01|554.41|554.11|555.01|554.71|553.51|553.41|2913
1602086400000|2020-10-07 16:00:00|554.51|554.21|554.11|553.81|554.91|554.61|553.61|553.31|508
1602090000000|2020-10-07 17:00:00|554.21|553.91|554.51|554.21|555.01|554.71|554.01|553.71|253
1602093600000|2020-10-07 18:00:00|554.61|554.31|555.81|555.51|555.81|555.51|554.31|554.01|334
1602097200000|2020-10-07 19:00:00|555.71|555.41|555.81|555.51|556.41|556.11|555.61|555.31|351
1602100800000|2020-10-07 20:00:00|556.01|555.31|555.91|555.41|556.21|555.71|555.41|554.91|0
1602104400000|2020-10-07 21:00:00|556.01|555.51|555.81|555.31|556.01|555.51|555.81|555.31|0
1602108000000|2020-10-07 22:00:00|555.51|555.01|556.31|555.81|556.51|556.01|555.51|555.01|0
1602111600000|2020-10-07 23:00:00|556.21|555.71|557.01|556.51|557.11|556.61|556.11|555.61|0
1602115200000|2020-10-08 00:00:00|556.91|556.41|556.61|556.11|557.21|556.71|555.81|555.31|0
1602118800000|2020-10-08 01:00:00|556.81|556.31|557.61|557.11|558.01|557.51|556.11|555.61|0
1602122400000|2020-10-08 02:00:00|557.71|557.21|557.61|557.11|557.91|557.41|556.91|556.41|0
1602126000000|2020-10-08 03:00:00|557.71|557.21|557.41|556.91|557.91|557.41|557.11|556.61|0
1602129600000|2020-10-08 04:00:00|557.51|557.01|557.61|557.11|557.61|557.11|556.71|556.21|0
1602133200000|2020-10-08 05:00:00|557.51|557.01|557.21|556.71|557.71|557.21|557.11|556.61|0
1602136800000|2020-10-08 06:00:00|556.91|556.61|558.11|557.81|558.61|558.31|556.41|556.11|634
1602140400000|2020-10-08 07:00:00|558.01|557.91|556.34|556.24|558.71|558.61|556.04|555.94|3770
1602144000000|2020-10-08 08:00:00|556.24|556.14|555.94|555.84|556.44|556.34|554.74|554.64|1592
1602147600000|2020-10-08 09:00:00|556.04|555.94|556.94|556.84|557.24|557.14|555.44|555.34|1243
1602151200000|2020-10-08 10:00:00|556.84|556.74|556.94|556.84|557.94|557.84|556.84|556.74|1134
1602154800000|2020-10-08 11:00:00|557.04|556.94|556.57|556.47|557.44|557.34|556.47|556.37|762
1602158400000|2020-10-08 12:00:00|556.67|556.57|557.77|557.67|557.77|557.67|556.37|556.27|1095
1602162000000|2020-10-08 13:00:00|557.87|557.77|560.27|560.17|560.27|560.17|557.57|557.47|3085
1602165600000|2020-10-08 14:00:00|560.37|560.27|560.6|560.5|561.5|561.4|559.27|559.17|3374
1602169200000|2020-10-08 15:00:00|560.7|560.6|560.5|560.2|561.7|561.6|559.8|559.5|3028
1602172800000|2020-10-08 16:00:00|560.4|560.1|561.1|560.8|561.3|561|560.3|560|322
1602176400000|2020-10-08 17:00:00|561.2|560.9|560.9|560.6|561.2|560.9|560.8|560.5|139
1602180000000|2020-10-08 18:00:00|560.8|560.5|561.4|561.1|561.5|561.2|560.8|560.5|189
1602183600000|2020-10-08 19:00:00|561.3|561|561.7|561.4|561.8|561.5|560.9|560.6|313
1602187200000|2020-10-08 20:00:00|561.6|561.2|562.8|562.3|562.9|562.4|561.3|560.8|0
1602190800000|2020-10-08 21:00:00|562.7|562.2|562.8|562.3|562.8|562.3|562.6|562.1|0
1602194400000|2020-10-08 22:00:00|562.9|562.4|563.4|562.9|563.8|563.3|562.7|562.2|0
1602198000000|2020-10-08 23:00:00|563.3|562.8|563.6|563.1|563.6|563.1|563.1|562.6|0
1602201600000|2020-10-09 00:00:00|563.5|563|562.5|562|563.8|563.3|562.1|561.6|0
1602205200000|2020-10-09 01:00:00|562.4|561.9|562.3|561.8|563|562.5|561.8|561.3|0
1602208800000|2020-10-09 02:00:00|562.2|561.7|562.6|562.1|562.8|562.3|562.2|561.7|0
1602212400000|2020-10-09 03:00:00|562.7|562.2|562.3|561.8|563.1|562.6|562.3|561.8|0
1602216000000|2020-10-09 04:00:00|562.2|561.7|562.2|561.7|562.6|562.1|561.9|561.4|0
1602219600000|2020-10-09 05:00:00|562.1|561.6|562.1|561.6|562.4|561.9|561.7|561.2|0
1602223200000|2020-10-09 06:00:00|561.9|561.5|561.5|561.2|562.2|561.9|560.7|560.4|766
1602226800000|2020-10-09 07:00:00|561.4|561.3|561.65|561.55|563|562.9|561|560.9|3341
1602230400000|2020-10-09 08:00:00|561.55|561.45|561.95|561.85|562.55|562.45|561.05|560.95|1566
1602234000000|2020-10-09 09:00:00|561.85|561.75|562.35|562.25|562.35|562.25|561.65|561.55|1269
1602237600000|2020-10-09 10:00:00|562.25|562.15|561.85|561.75|563.05|562.95|561.75|561.65|1327
1602241200000|2020-10-09 11:00:00|561.75|561.65|564.27|564.17|564.67|564.57|561.65|561.55|1621
1602244800000|2020-10-09 12:00:00|564.37|564.27|565.87|565.77|566.07|565.97|564.17|564.07|2520
1602248400000|2020-10-09 13:00:00|565.77|565.67|565.87|565.77|566.27|566.17|564.77|564.67|3136
1602252000000|2020-10-09 14:00:00|565.77|565.67|566.82|566.72|566.92|566.82|565.12|565.02|2505
1602255600000|2020-10-09 15:00:00|566.92|566.82|568.72|568.42|569.22|568.92|566.62|566.52|3429
1602259200000|2020-10-09 16:00:00|568.82|568.52|568.22|567.92|569.12|568.82|568.12|567.82|966
1602262800000|2020-10-09 17:00:00|568.32|568.02|568.32|568.02|568.42|568.12|567.92|567.62|131
1602266400000|2020-10-09 18:00:00|568.42|568.12|568.12|567.82|568.52|568.22|567.42|567.12|232
1602270000000|2020-10-09 19:00:00|568.02|567.72|568.52|568.22|568.72|568.42|568.02|567.72|293
1602273600000|2020-10-09 20:00:00|568.62|568.12|569.92|569.42|570.42|569.92|568.62|568.12|0
1602453600000|2020-10-11 22:00:00|566.22|565.72|567.12|566.62|567.72|567.22|566.02|565.52|0
1602457200000|2020-10-11 23:00:00|569.32|568.82|569.22|568.72|569.62|569.12|568.52|568.02|0
1602460800000|2020-10-12 00:00:00|567.02|566.52|567.52|567.02|568.82|568.32|566.32|565.82|0
1602464400000|2020-10-12 01:00:00|568.42|567.92|570.52|570.02|570.52|570.02|567.62|567.12|0
1602468000000|2020-10-12 02:00:00|569.42|568.92|568.92|568.42|569.42|568.92|568.62|568.12|0
1602471600000|2020-10-12 03:00:00|569.02|568.52|569.82|569.32|570.82|570.32|568.62|568.12|0
1602475200000|2020-10-12 04:00:00|569.92|569.42|570.32|569.82|570.32|569.82|569.82|569.32|0
1602478800000|2020-10-12 05:00:00|570.22|569.72|570.42|569.92|570.92|570.42|570.02|569.52|0
1602482400000|2020-10-12 06:00:00|570.82|570.52|569.72|569.42|571.72|571.42|569.72|569.42|776
1602486000000|2020-10-12 07:00:00|569.62|569.52|569.97|569.87|571.12|571.02|568.62|568.52|4387
1602489600000|2020-10-12 08:00:00|569.87|569.77|570.97|570.87|573.27|573.17|569.67|569.57|3654
1602493200000|2020-10-12 09:00:00|570.87|570.77|571.97|571.87|571.97|571.87|570.87|570.77|1700
1602496800000|2020-10-12 10:00:00|571.87|571.77|573.17|573.07|573.27|573.17|571.87|571.77|1464
1602500400000|2020-10-12 11:00:00|573.07|572.97|572.83|572.73|573.53|573.43|572.07|571.97|2274
1602504000000|2020-10-12 12:00:00|572.73|572.63|572.93|572.83|573.93|573.83|572.63|572.53|1691
1602507600000|2020-10-12 13:00:00|572.83|572.73|571.83|571.73|572.93|572.83|571.33|571.23|2559
1602511200000|2020-10-12 14:00:00|571.73|571.63|572.46|572.36|572.96|572.86|571.63|571.53|2081
1602514800000|2020-10-12 15:00:00|572.56|572.46|572.56|572.26|573.56|573.46|572.36|572.06|3476
1602518400000|2020-10-12 16:00:00|572.66|572.36|573.06|572.76|573.66|573.36|572.36|572.06|834
1602522000000|2020-10-12 17:00:00|572.96|572.66|573.36|573.06|573.96|573.66|572.76|572.46|162
1602525600000|2020-10-12 18:00:00|573.46|573.16|573.36|573.06|573.86|573.56|573.26|572.96|145
1602529200000|2020-10-12 19:00:00|573.46|573.16|573.36|573.06|573.56|573.26|572.76|572.46|222
1602532800000|2020-10-12 20:00:00|573.16|572.86|573.76|573.26|574.36|573.86|572.86|572.36|0
1602536400000|2020-10-12 21:00:00|573.66|573.16|574.06|573.56|574.16|573.66|573.66|573.16|0
1602540000000|2020-10-12 22:00:00|574.16|573.66|573.96|573.46|574.56|574.06|573.86|573.36|0
1602543600000|2020-10-12 23:00:00|574.06|573.56|573.76|573.26|574.26|573.76|573.46|572.96|0
1602547200000|2020-10-13 00:00:00|573.86|573.36|572.46|571.96|573.86|573.36|572.06|571.56|0
1602550800000|2020-10-13 01:00:00|572.26|571.76|571.86|571.36|572.46|571.96|571.36|570.86|0
1602554400000|2020-10-13 02:00:00|571.96|571.46|572.46|571.96|572.46|571.96|571.46|570.96|0
1602558000000|2020-10-13 03:00:00|572.36|571.86|572.56|572.06|572.96|572.46|572.06|571.56|0
1602561600000|2020-10-13 04:00:00|572.46|571.96|572.76|572.26|572.86|572.36|572.26|571.76|0
1602565200000|2020-10-13 05:00:00|572.86|572.36|573.36|572.86|573.66|573.16|572.76|572.26|0
1602568800000|2020-10-13 06:00:00|573.16|572.76|572.66|572.36|573.96|573.66|572.66|572.36|701
1602572400000|2020-10-13 07:00:00|572.56|572.46|571.79|571.69|573.06|572.96|569.16|569.06|5361
1602576000000|2020-10-13 08:00:00|571.89|571.79|574.29|574.19|574.39|574.29|571.89|571.79|8305
1602579600000|2020-10-13 09:00:00|574.19|574.09|573.99|573.89|574.39|574.29|573.39|573.29|2894
1602583200000|2020-10-13 10:00:00|573.89|573.79|575.09|574.99|575.39|575.29|573.59|573.49|2513
1602586800000|2020-10-13 11:00:00|574.99|574.89|574.17|574.07|575.59|575.49|573.87|573.77|1836
1602590400000|2020-10-13 12:00:00|574.07|573.97|572.57|572.47|574.27|574.17|571.77|571.67|2764
1602594000000|2020-10-13 13:00:00|572.47|572.37|572.67|572.57|572.67|572.57|570.67|570.57|5984
1602597600000|2020-10-13 14:00:00|572.57|572.47|571.43|571.33|572.77|572.67|570.33|570.23|4064
1602601200000|2020-10-13 15:00:00|571.53|571.43|573.13|572.83|573.23|572.93|571.13|571.03|2838
1602604800000|2020-10-13 16:00:00|573.23|572.93|573.43|573.13|573.43|573.13|572.53|572.23|619
1602608400000|2020-10-13 17:00:00|573.33|573.03|571.83|571.53|573.53|573.23|571.73|571.43|242
1602612000000|2020-10-13 18:00:00|571.73|571.43|572.23|571.93|572.33|572.03|570.83|570.53|437
1602615600000|2020-10-13 19:00:00|572.13|571.83|572.13|571.83|573.53|573.23|572.03|571.73|234
1602619200000|2020-10-13 20:00:00|572.23|571.73|572.23|571.73|572.93|572.43|572.03|571.53|0
1602622800000|2020-10-13 21:00:00|572.33|571.83|572.23|571.73|572.33|571.83|572.13|571.63|0
1602626400000|2020-10-13 22:00:00|572.13|571.63|573.03|572.53|573.23|572.73|572.13|571.63|0
1602630000000|2020-10-13 23:00:00|572.93|572.43|573.13|572.63|573.33|572.83|572.83|572.33|0
1602633600000|2020-10-14 00:00:00|573.23|572.73|573.43|572.93|573.73|573.23|572.33|571.83|0
1602637200000|2020-10-14 01:00:00|573.53|573.03|573.43|572.93|573.73|573.23|572.53|572.03|0
1602640800000|2020-10-14 02:00:00|573.33|572.83|573.63|573.13|574.03|573.53|573.03|572.53|0
1602644400000|2020-10-14 03:00:00|573.73|573.23|573.93|573.43|574.53|574.03|573.63|573.13|0
1602648000000|2020-10-14 04:00:00|574.03|573.53|573.63|573.13|574.73|574.23|573.43|572.93|0
1602651600000|2020-10-14 05:00:00|573.53|573.03|573.23|572.73|573.73|573.23|572.93|572.43|0
1602655200000|2020-10-14 06:00:00|573.13|572.83|572.03|571.73|573.13|572.83|571.93|571.63|1189
1602658800000|2020-10-14 07:00:00|571.93|571.83|572.62|572.52|572.73|572.63|569.83|569.73|9265
1602662400000|2020-10-14 08:00:00|572.52|572.42|573.42|573.32|574.42|574.32|572.42|572.32|3495
1602666000000|2020-10-14 09:00:00|573.52|573.42|573.32|573.22|574.32|574.22|573.22|573.12|1893
1602669600000|2020-10-14 10:00:00|573.22|573.12|572.22|572.12|573.52|573.42|571.42|571.32|1823
1602673200000|2020-10-14 11:00:00|572.32|572.22|572.27|572.17|572.82|572.72|571.87|571.77|1357
1602676800000|2020-10-14 12:00:00|572.17|572.07|572.37|572.27|573.27|573.17|571.67|571.57|1435
1602680400000|2020-10-14 13:00:00|572.47|572.37|574.07|573.97|574.07|573.97|572.17|572.07|3010
1602684000000|2020-10-14 14:00:00|574.17|574.07|572.34|572.24|574.17|574.07|571.54|571.44|3532
1602687600000|2020-10-14 15:00:00|572.44|572.34|570.94|570.64|573.04|572.94|570.74|570.44|3300
1602691200000|2020-10-14 16:00:00|571.04|570.74|570.24|569.94|571.24|570.94|569.54|569.24|1064
1602694800000|2020-10-14 17:00:00|570.14|569.84|570.64|570.34|570.84|570.54|569.64|569.34|345
1602698400000|2020-10-14 18:00:00|570.74|570.44|570.24|569.94|571.24|570.94|569.54|569.24|352
1602702000000|2020-10-14 19:00:00|570.34|570.04|569.54|569.24|571.04|570.74|569.44|569.14|427
1602705600000|2020-10-14 20:00:00|569.64|569.14|569.54|569.04|570.04|569.54|569.44|568.94|0
1602709200000|2020-10-14 21:00:00|569.64|569.14|569.54|569.04|569.64|569.14|569.44|568.94|0
1602712800000|2020-10-14 22:00:00|569.64|569.14|569.94|569.44|570.54|570.04|568.94|568.44|0
1602716400000|2020-10-14 23:00:00|570.04|569.54|570.14|569.64|570.44|569.94|569.74|569.24|0
1602720000000|2020-10-15 00:00:00|570.04|569.54|569.74|569.24|570.64|570.14|569.54|569.04|0
1602723600000|2020-10-15 01:00:00|569.84|569.34|569.34|568.84|570.64|570.14|568.64|568.14|0
1602727200000|2020-10-15 02:00:00|569.24|568.74|567.84|567.34|569.64|569.14|567.84|567.34|0
1602730800000|2020-10-15 03:00:00|567.94|567.44|567.74|567.24|568.24|567.74|567.44|566.94|0
1602734400000|2020-10-15 04:00:00|567.84|567.34|568.44|567.94|568.74|568.24|567.24|566.74|0
1602738000000|2020-10-15 05:00:00|568.34|567.84|568.74|568.24|569.24|568.74|568.24|567.74|0
1602741600000|2020-10-15 06:00:00|568.64|568.14|566.64|566.34|568.84|568.54|566.44|566.14|1075
1602745200000|2020-10-15 07:00:00|566.54|566.44|562.48|562.38|566.54|566.44|561.28|561.18|6015
1602748800000|2020-10-15 08:00:00|562.38|562.28|560.28|560.18|562.68|562.58|559.78|559.68|3582
1602752400000|2020-10-15 09:00:00|560.18|560.08|561.68|561.58|561.68|561.58|559.58|559.48|2349
1602756000000|2020-10-15 10:00:00|561.58|561.48|561.98|561.88|561.98|561.88|560.08|559.98|1795
1602759600000|2020-10-15 11:00:00|562.08|561.98|560.85|560.75|562.18|562.08|560.65|560.55|981
1602763200000|2020-10-15 12:00:00|560.75|560.65|557.95|557.85|560.85|560.75|557.75|557.65|2041
1602766800000|2020-10-15 13:00:00|557.85|557.75|560.95|560.85|560.95|560.85|557.85|557.75|3492
1602770400000|2020-10-15 14:00:00|560.85|560.75|559.58|559.48|560.95|560.85|557.78|557.68|3121
1602774000000|2020-10-15 15:00:00|559.48|559.38|561.58|561.28|562.38|562.08|558.78|558.68|4532
1602777600000|2020-10-15 16:00:00|561.48|561.18|561.68|561.38|561.98|561.68|560.88|560.58|570
1602781200000|2020-10-15 17:00:00|561.78|561.48|562.52|562.22|562.62|562.32|561.48|561.18|214
1602784800000|2020-10-15 18:00:00|562.58|562.28|562.68|562.38|563.18|562.88|561.98|561.68|224
1602788400000|2020-10-15 19:00:00|562.78|562.48|562.92|562.62|563.58|563.28|562.42|562.12|187
1602792000000|2020-10-15 20:00:00|563.28|562.78|562.98|562.48|563.28|562.78|562.88|562.38|0
1602795600000|2020-10-15 21:00:00|563.08|562.58|563.18|562.68|563.18|562.68|562.98|562.48|0
1602799200000|2020-10-15 22:00:00|563.28|562.78|565.1|564.6|565.2|564.7|563.08|562.58|0
1602802800000|2020-10-15 23:00:00|562.92|562.42|565.7|565.2|566.4|565.9|562.92|562.42|0
1602806400000|2020-10-16 00:00:00|565.8|565.3|565.5|565|566|565.5|563.02|562.52|0
1602810000000|2020-10-16 01:00:00|565.6|565.1|565.9|565.4|566.5|566|563.52|563.02|0
1602813600000|2020-10-16 02:00:00|565.8|565.3|566.3|565.8|566.5|566|565.7|565.2|0
1602817200000|2020-10-16 03:00:00|564.52|564.02|564.8|564.3|565.8|565.3|563.6|563.1|0
1602820800000|2020-10-16 04:00:00|564.9|564.4|563.9|563.4|565|564.5|563.5|563|0
1602824400000|2020-10-16 05:00:00|564|563.5|565.3|564.8|565.5|565|564|563.5|0
1602828000000|2020-10-16 06:00:00|562.6|562.3|563.8|563.5|563.8|563.5|560.8|560.5|893
1602831600000|2020-10-16 07:00:00|563.7|563.6|564.65|564.55|565.6|565.5|562.8|562.7|5377
1602835200000|2020-10-16 08:00:00|564.75|564.65|565.05|564.95|565.15|565.05|564.05|563.95|2097
1602838800000|2020-10-16 09:00:00|564.95|564.85|564.95|564.85|565.55|565.45|563.35|563.25|2747
1602842400000|2020-10-16 10:00:00|564.85|564.75|567.05|566.95|567.95|567.85|564.65|564.55|3158
1602846000000|2020-10-16 11:00:00|566.95|566.85|567.19|567.09|567.89|567.79|566.55|566.45|1662
1602849600000|2020-10-16 12:00:00|567.29|567.19|567.29|567.19|567.69|567.59|566.69|566.59|1945
1602853200000|2020-10-16 13:00:00|567.19|567.09|569.09|568.99|569.49|569.39|567.09|566.99|4748
1602856800000|2020-10-16 14:00:00|568.99|568.89|569.52|569.42|571.02|570.92|568.89|568.79|3914
1602860400000|2020-10-16 15:00:00|569.42|569.32|569.32|569.02|569.62|569.42|568.32|568.02|3140
1602864000000|2020-10-16 16:00:00|569.22|568.92|568.62|568.32|569.32|569.02|567.92|567.62|358
1602867600000|2020-10-16 17:00:00|568.72|568.42|569.02|568.72|569.32|569.02|568.52|568.22|95
1602871200000|2020-10-16 18:00:00|569.12|568.82|569.42|569.12|569.42|569.12|568.82|568.52|85
1602874800000|2020-10-16 19:00:00|569.32|569.02|568.22|567.92|569.42|569.12|568.22|567.92|501
1602878400000|2020-10-16 20:00:00|568.32|567.82|566.82|566.32|568.32|567.82|566.42|565.92|0
1603058400000|2020-10-18 22:00:00|568.22|567.72|571.62|571.12|571.82|571.32|568.12|567.62|0
1603062000000|2020-10-18 23:00:00|571.52|571.02|571.62|571.12|571.92|571.42|571.32|570.82|0
1603065600000|2020-10-19 00:00:00|571.72|571.22|571.52|571.02|572.12|571.62|569.12|568.62|0
1603069200000|2020-10-19 01:00:00|571.62|571.12|570.52|570.02|572.52|572.02|570.02|569.52|0
1603072800000|2020-10-19 02:00:00|571.92|571.42|571.42|570.92|572.52|572.02|571.02|570.52|0
1603076400000|2020-10-19 03:00:00|571.32|570.82|571.42|570.92|571.62|571.12|570.52|570.02|0
1603080000000|2020-10-19 04:00:00|571.52|571.02|571.62|571.12|571.72|571.22|571.22|570.72|0
1603083600000|2020-10-19 05:00:00|571.52|571.02|571.92|571.42|572.92|572.42|571.42|570.92|0
1603087200000|2020-10-19 06:00:00|570.62|570.32|572.32|572.02|572.32|572.02|570.02|569.72|967
1603090800000|2020-10-19 07:00:00|572.12|572.12|572.2|572.1|574.62|574.52|571.92|571.82|3818
1603094400000|2020-10-19 08:00:00|572.1|572|572.9|572.4|573.2|572.7|572.1|571.9|91
1603098000000|2020-10-19 09:00:00|572.8|572.3|572.3|571.8|573.3|572.8|571.8|571.3|0
1603101600000|2020-10-19 10:00:00|572.2|571.7|572.3|571.8|572.4|571.9|571.2|570.7|0
1603105200000|2020-10-19 11:00:00|572.2|571.7|570|569.9|572.3|571.8|569.9|569.8|1287
1603108800000|2020-10-19 12:00:00|570.1|570|568.9|568.8|570.6|570.5|568.5|568.4|1658
1603112400000|2020-10-19 13:00:00|569|568.9|567.8|567.7|569.6|569.5|567.2|567.1|1938
1603116000000|2020-10-19 14:00:00|567.7|567.6|567.88|567.78|568.7|568.6|567.18|567.08|2502
1603119600000|2020-10-19 15:00:00|567.78|567.68|566.98|566.68|568.78|568.68|566.68|566.48|2093
1603123200000|2020-10-19 16:00:00|566.88|566.58|566.78|566.48|567.38|567.08|566.38|566.08|428
1603126800000|2020-10-19 17:00:00|566.88|566.58|565.98|565.48|566.98|566.68|565.68|565.18|57
1603130400000|2020-10-19 18:00:00|565.78|565.28|563.08|562.58|566.38|565.88|562.88|562.38|0
1603134000000|2020-10-19 19:00:00|562.98|562.48|562.28|561.78|563.18|562.68|561.38|560.88|0
1603137600000|2020-10-19 20:00:00|562.38|561.88|564.38|563.88|564.58|564.08|562.38|561.88|0
1603141200000|2020-10-19 21:00:00|564.28|563.78|564.38|563.88|564.38|563.88|564.08|563.58|0
1603144800000|2020-10-19 22:00:00|564.48|563.98|565.48|564.98|565.78|565.28|564.48|563.98|0
1603148400000|2020-10-19 23:00:00|565.58|565.08|565.28|564.78|565.58|565.08|565.08|564.58|0
1603152000000|2020-10-20 00:00:00|565.38|564.88|565.78|565.28|566.58|566.08|565.28|564.78|0
1603155600000|2020-10-20 01:00:00|565.68|565.18|564.18|563.68|565.78|565.28|563.68|563.18|0
1603159200000|2020-10-20 02:00:00|564.08|563.58|564.28|563.78|564.78|564.28|563.78|563.28|0
1603162800000|2020-10-20 03:00:00|564.18|563.68|564.98|564.48|565.18|564.68|564.08|563.58|0
1603166400000|2020-10-20 04:00:00|564.88|564.38|563.88|563.38|564.98|564.48|563.68|563.18|0
1603170000000|2020-10-20 05:00:00|563.78|563.28|564.18|563.68|564.48|563.98|563.18|562.68|0
1603173600000|2020-10-20 06:00:00|564.28|563.78|565.48|565.18|565.98|565.68|563.78|563.48|850
1603177200000|2020-10-20 07:00:00|565.38|565.28|565.74|565.64|566.78|566.68|563.98|563.88|3565
1603180800000|2020-10-20 08:00:00|565.84|565.74|565.74|565.64|566.84|566.74|565.54|565.44|1075
1603184400000|2020-10-20 09:00:00|565.84|565.74|565.24|565.14|566.24|566.14|564.84|564.74|893
1603188000000|2020-10-20 10:00:00|565.14|565.04|565.14|565.04|565.54|565.44|563.74|563.64|1222
1603191600000|2020-10-20 11:00:00|565.24|565.14|565|564.9|565.54|565.44|564.04|563.94|942
1603195200000|2020-10-20 12:00:00|565.1|565|564.9|564.8|565.6|565.5|562.2|562.1|2322
1603198800000|2020-10-20 13:00:00|565|564.9|566.5|566.4|566.6|566.5|564.5|564.4|2302
1603202400000|2020-10-20 14:00:00|566.4|566.3|565.19|565.09|566.6|566.5|564.99|564.89|2383
1603206000000|2020-10-20 15:00:00|565.09|564.99|564.19|563.89|565.39|565.29|563.59|563.29|2246
1603209600000|2020-10-20 16:00:00|564.29|563.99|564.79|564.49|565.59|565.29|563.69|563.39|403
1603213200000|2020-10-20 17:00:00|564.89|564.59|565.49|565.19|566.39|566.09|564.69|564.39|165
1603216800000|2020-10-20 18:00:00|565.59|565.29|564.69|564.39|565.99|565.69|564.59|564.29|178
1603220400000|2020-10-20 19:00:00|564.79|564.49|563.59|563.29|565.09|564.79|562.89|562.59|611
1603224000000|2020-10-20 20:00:00|563.49|563.09|562.69|562.19|563.89|563.39|561.39|560.89|0
1603227600000|2020-10-20 21:00:00|562.79|562.29|563.09|562.59|563.19|562.69|562.69|562.19|0
1603231200000|2020-10-20 22:00:00|563.29|562.79|564.49|563.99|564.69|564.19|563.09|562.59|0
1603234800000|2020-10-20 23:00:00|564.39|563.89|564.89|564.39|565.59|565.09|564.29|563.79|0
1603238400000|2020-10-21 00:00:00|564.99|564.49|564.69|564.19|566.19|565.69|564.59|564.09|0
1603242000000|2020-10-21 01:00:00|564.79|564.29|565.19|564.69|565.59|565.09|564.09|563.59|0
1603245600000|2020-10-21 02:00:00|565.29|564.79|565.89|565.39|566.59|566.09|565.19|564.69|0
1603249200000|2020-10-21 03:00:00|565.99|565.49|566.39|565.89|566.89|566.39|565.89|565.39|0
1603252800000|2020-10-21 04:00:00|566.49|565.99|566.99|566.49|566.99|566.49|566.19|565.69|0
1603256400000|2020-10-21 05:00:00|567.09|566.59|566.29|565.79|567.09|566.59|565.99|565.49|0
1603260000000|2020-10-21 06:00:00|566.19|565.69|566.49|566.19|567.99|567.69|564.79|564.49|894
1603263600000|2020-10-21 07:00:00|566.39|566.29|561.17|561.07|566.49|566.39|559.87|559.77|4586
1603267200000|2020-10-21 08:00:00|561.27|561.17|557.57|557.47|561.27|561.17|557.47|557.37|2941
1603270800000|2020-10-21 09:00:00|557.47|557.37|560.87|560.77|561.37|561.27|557.17|557.07|2032
1603274400000|2020-10-21 10:00:00|560.77|560.67|560.07|559.97|561.37|561.27|559.67|559.57|1207
1603278000000|2020-10-21 11:00:00|559.97|559.87|558.4|558.3|560.07|559.97|558.2|558.1|1208
1603281600000|2020-10-21 12:00:00|558.5|558.4|559.4|559.3|560.4|560.3|558.2|558.1|1370
1603285200000|2020-10-21 13:00:00|559.3|559.2|561.7|561.6|561.8|561.7|558.6|558.5|1960
1603288800000|2020-10-21 14:00:00|561.6|561.5|558.85|558.75|561.7|561.6|558.65|558.55|2150
1603292400000|2020-10-21 15:00:00|558.75|558.65|557.15|556.85|558.85|558.75|556.35|556.25|2879
1603296000000|2020-10-21 16:00:00|557.05|556.75|556.75|556.45|559.25|558.95|556.35|556.05|841
1603299600000|2020-10-21 17:00:00|556.65|556.35|557.15|556.85|557.85|557.55|556.55|556.25|287
1603303200000|2020-10-21 18:00:00|557.25|556.95|559.05|558.75|559.15|558.85|557.05|556.75|275
1603306800000|2020-10-21 19:00:00|559.15|558.85|556.35|556.05|559.15|558.85|556.15|555.85|547
1603310400000|2020-10-21 20:00:00|556.45|555.95|556.95|556.45|557.95|557.45|556.45|555.95|0
1603314000000|2020-10-21 21:00:00|557.05|556.55|556.85|556.35|557.15|556.65|556.65|556.15|0
1603317600000|2020-10-21 22:00:00|556.75|556.25|556.55|556.05|557.35|556.85|556.55|556.05|0
1603321200000|2020-10-21 23:00:00|556.65|556.15|554.75|554.25|557.15|556.65|553.25|552.75|0
1603324800000|2020-10-22 00:00:00|554.65|554.15|555.85|555.35|556.05|555.55|553.65|553.15|0
1603328400000|2020-10-22 01:00:00|555.75|555.25|555.45|554.95|556.05|555.55|554.65|554.15|0
1603332000000|2020-10-22 02:00:00|555.35|554.85|554.55|554.05|555.45|554.95|554.25|553.75|0
1603335600000|2020-10-22 03:00:00|554.65|554.15|554.05|553.55|555.05|554.55|553.95|553.45|0
1603339200000|2020-10-22 04:00:00|553.95|553.45|553.95|553.45|554.65|554.15|553.95|553.45|0
1603342800000|2020-10-22 05:00:00|553.85|553.35|554.75|554.25|555.65|555.15|553.65|553.15|0
1603346400000|2020-10-22 06:00:00|554.95|554.65|555.45|555.15|556.45|556.15|554.45|554.15|772
1603350000000|2020-10-22 07:00:00|555.35|555.25|553.49|553.39|555.55|555.45|549.55|549.45|6343
1603353600000|2020-10-22 08:00:00|553.59|553.49|553.19|553.09|554.89|554.79|552.89|552.79|1996
1603357200000|2020-10-22 09:00:00|553.29|553.19|553.69|553.59|553.89|553.79|551.69|551.59|1283
1603360800000|2020-10-22 10:00:00|553.59|553.49|556.99|556.89|557.09|556.99|552.89|552.79|2639
1603364400000|2020-10-22 11:00:00|557.09|556.99|556.35|556.25|557.29|557.19|555.65|555.55|1210
1603368000000|2020-10-22 12:00:00|556.45|556.35|553.95|553.85|556.55|556.45|553.65|553.55|1530
1603371600000|2020-10-22 13:00:00|553.85|553.75|555.05|554.95|555.35|555.25|553.55|553.45|1817
1603375200000|2020-10-22 14:00:00|555.15|555.05|553.34|553.24|555.25|555.15|551.64|551.54|2572
1603378800000|2020-10-22 15:00:00|553.44|553.34|554.06|553.76|555.54|555.44|553.24|553.14|2663
1603382400000|2020-10-22 16:00:00|554.16|553.86|555.36|555.06|555.46|555.16|553.96|553.66|315
1603386000000|2020-10-22 17:00:00|555.46|555.16|556.36|556.06|556.56|556.26|555.36|555.06|292
1603389600000|2020-10-22 18:00:00|556.46|556.16|556.36|556.06|557.06|556.76|556.26|555.96|258
1603393200000|2020-10-22 19:00:00|556.26|555.96|555.46|555.16|556.46|556.16|555.06|554.76|399
1603396800000|2020-10-22 20:00:00|555.76|555.26|556.06|555.56|556.26|555.76|555.36|554.86|0
1603400400000|2020-10-22 21:00:00|556.16|555.66|556.46|555.96|556.46|555.96|556.16|555.66|0
1603404000000|2020-10-22 22:00:00|556.56|556.06|556.56|556.06|556.96|556.46|556.46|555.96|0
1603407600000|2020-10-22 23:00:00|556.46|555.96|556.26|555.76|556.56|556.06|555.86|555.36|0
1603411200000|2020-10-23 00:00:00|556.16|555.66|554.76|554.26|556.26|555.76|554.06|553.56|0
1603414800000|2020-10-23 01:00:00|554.86|554.36|554.46|553.96|554.86|554.36|553.86|553.36|0
1603418400000|2020-10-23 02:00:00|554.36|553.86|554.96|554.46|554.96|554.46|554.06|553.56|0
1603422000000|2020-10-23 03:00:00|555.06|554.56|555.16|554.66|555.46|554.96|554.96|554.46|0
1603425600000|2020-10-23 04:00:00|555.26|554.76|555.56|555.06|555.76|555.26|554.86|554.36|0
1603429200000|2020-10-23 05:00:00|555.66|555.16|555.16|554.66|556.56|556.06|555.16|554.66|0
1603432800000|2020-10-23 06:00:00|555.46|555.16|553.06|552.76|555.46|555.16|552.76|552.46|796
1603436400000|2020-10-23 07:00:00|552.86|552.56|556.31|556.21|557.21|557.11|550.96|550.86|3756
1603440000000|2020-10-23 08:00:00|556.41|556.31|554.31|554.21|556.71|556.61|554.21|554.11|1578
1603443600000|2020-10-23 09:00:00|554.41|554.31|555.51|555.41|555.91|555.81|554.01|553.91|1005
1603447200000|2020-10-23 10:00:00|555.41|555.31|556.61|556.51|557.61|557.51|555.41|555.31|1149
1603450800000|2020-10-23 11:00:00|556.71|556.61|557.47|557.37|557.77|557.67|556.11|556.01|848
1603454400000|2020-10-23 12:00:00|557.37|557.27|557.67|557.57|558.47|558.37|556.97|556.87|1038
1603458000000|2020-10-23 13:00:00|557.57|557.47|556.67|556.57|558.07|557.97|556.07|555.97|1927
1603461600000|2020-10-23 14:00:00|556.57|556.47|554.55|554.45|556.67|556.57|554.25|554.15|1680
1603465200000|2020-10-23 15:00:00|554.45|554.35|553.45|553.15|554.75|554.55|552.55|552.45|2131
1603468800000|2020-10-23 16:00:00|553.55|553.25|553.35|553.05|554.05|553.75|552.35|552.05|591
1603472400000|2020-10-23 17:00:00|553.45|553.15|554.15|553.85|554.75|554.45|553.35|553.05|337
1603476000000|2020-10-23 18:00:00|554.05|553.75|554.45|554.15|554.95|554.65|553.95|553.65|230
1603479600000|2020-10-23 19:00:00|554.55|554.25|555.45|555.15|555.65|555.35|554.45|554.15|321
1603483200000|2020-10-23 20:00:00|552.95|552.65|554.95|554.45|555.55|555.05|552.95|552.65|0
1603663200000|2020-10-25 22:00:00|553.75|553.25|552.35|551.85|553.75|553.25|551.25|550.75|0
1603666800000|2020-10-25 23:00:00|552.25|551.75|553.35|552.85|553.55|553.05|552.25|551.75|0
1603670400000|2020-10-26 00:00:00|553.25|552.75|552.15|551.65|553.85|553.35|551.95|551.45|0
1603674000000|2020-10-26 01:00:00|552.05|551.55|550.75|550.25|552.75|552.25|550.55|550.05|0
1603677600000|2020-10-26 02:00:00|550.65|550.15|550.35|549.85|551.05|550.55|550.25|549.75|0
1603681200000|2020-10-26 03:00:00|550.25|549.75|550.25|549.75|550.45|549.95|549.65|549.15|0
1603684800000|2020-10-26 04:00:00|550.15|549.65|549.15|548.65|550.15|549.65|549.05|548.55|0
1603688400000|2020-10-26 05:00:00|549.35|548.85|548.95|548.45|550.15|549.65|548.85|548.35|0
1603692000000|2020-10-26 06:00:00|549.05|548.55|548.55|548.05|549.15|548.65|548.05|547.55|0
1603695600000|2020-10-26 07:00:00|548.45|547.95|547.15|546.85|549.95|549.65|546.55|546.25|1642
1603699200000|2020-10-26 08:00:00|546.55|546.45|551.33|551.23|551.85|551.75|545.85|545.75|5950
1603702800000|2020-10-26 09:00:00|551.23|551.13|551.03|550.93|552.03|551.93|550.63|550.53|1644
1603706400000|2020-10-26 10:00:00|550.93|550.83|550.93|550.83|551.33|551.23|549.73|549.63|862
1603710000000|2020-10-26 11:00:00|551.03|550.93|549.73|549.63|551.43|551.33|549.73|549.63|996
1603713600000|2020-10-26 12:00:00|549.63|549.53|548.47|548.37|549.73|549.63|547.57|547.47|1547
1603717200000|2020-10-26 13:00:00|548.37|548.27|550.67|550.57|551.07|550.97|548.37|548.27|2046
1603720800000|2020-10-26 14:00:00|550.77|550.67|548.07|547.97|551.07|550.97|547.97|547.87|2294
1603724400000|2020-10-26 15:00:00|547.97|547.87|546.09|545.99|548.07|547.97|545.79|545.69|3282
1603728000000|2020-10-26 16:00:00|545.99|545.89|545.39|545.09|546.89|546.79|545.19|544.89|2289
1603731600000|2020-10-26 17:00:00|545.29|544.99|545.09|544.79|545.69|545.39|542.99|542.69|777
1603735200000|2020-10-26 18:00:00|545.19|544.89|546.09|545.79|546.39|546.09|544.99|544.69|308
1603738800000|2020-10-26 19:00:00|545.99|545.69|547.09|546.79|547.09|546.79|545.29|544.99|557
1603742400000|2020-10-26 20:00:00|547.19|546.89|546.79|546.49|547.29|546.99|546.69|546.39|140
1603746000000|2020-10-26 21:00:00|546.89|546.39|546.79|546.29|546.89|546.39|546.69|546.19|0
1603749600000|2020-10-26 22:00:00|546.89|546.39|547.09|546.59|547.29|546.79|546.79|546.29|0
1603753200000|2020-10-26 23:00:00|546.99|546.49|546.59|546.09|547.49|546.99|546.39|545.89|0
1603756800000|2020-10-27 00:00:00|546.49|545.99|547.09|546.59|547.39|546.89|546.09|545.59|0
1603760400000|2020-10-27 01:00:00|546.89|546.39|545.79|545.29|547.09|546.59|545.79|545.29|0
1603764000000|2020-10-27 02:00:00|545.89|545.39|545.99|545.49|546.59|546.09|545.79|545.29|0
1603767600000|2020-10-27 03:00:00|545.89|545.39|545.79|545.29|546.29|545.79|545.79|545.29|0
1603771200000|2020-10-27 04:00:00|545.89|545.39|546.69|546.19|546.89|546.39|545.79|545.29|0
1603774800000|2020-10-27 05:00:00|546.59|546.09|546.89|546.39|547.09|546.59|546.29|545.79|0
1603778400000|2020-10-27 06:00:00|546.99|546.49|548.09|547.59|548.29|547.79|546.89|546.39|0
1603782000000|2020-10-27 07:00:00|547.99|547.79|548.89|548.59|549.09|548.79|547.69|547.39|949
1603785600000|2020-10-27 08:00:00|548.79|548.69|546.19|546.09|548.79|548.69|543.99|543.89|5329
1603789200000|2020-10-27 09:00:00|546.09|545.99|543.59|543.49|546.19|546.09|541.99|541.89|3523
1603792800000|2020-10-27 10:00:00|543.69|543.59|546.99|546.89|547.29|547.19|543.59|543.49|1715
1603796400000|2020-10-27 11:00:00|546.89|546.79|546.69|546.59|547.29|547.19|546.29|546.19|961
1603800000000|2020-10-27 12:00:00|546.79|546.69|546.07|545.97|547.39|547.29|545.77|545.67|1178
1603803600000|2020-10-27 13:00:00|546.17|546.07|546.47|546.37|547.47|547.37|545.47|545.37|2023
1603807200000|2020-10-27 14:00:00|546.57|546.47|544.27|544.17|546.77|546.67|544.17|544.07|2720
1603810800000|2020-10-27 15:00:00|544.17|544.07|546.7|546.6|546.8|546.7|543.57|543.47|2287
1603814400000|2020-10-27 16:00:00|546.8|546.7|545.2|544.9|547.4|547.3|544.5|544.2|2339
1603818000000|2020-10-27 17:00:00|545.1|544.8|546|545.7|546.6|546.3|544.7|544.4|321
1603821600000|2020-10-27 18:00:00|545.9|545.6|545|544.7|546.2|545.9|544|543.7|340
1603825200000|2020-10-27 19:00:00|545.1|544.8|545|544.7|545.4|545.1|544.3|544|286
1603828800000|2020-10-27 20:00:00|545.1|544.8|542.9|542.6|545.2|544.9|542.5|542.2|403
1603832400000|2020-10-27 21:00:00|543|542.5|543.1|542.6|543.4|542.9|542.5|542|0
1603836000000|2020-10-27 22:00:00|543|542.5|541.3|540.8|543.2|542.7|541.2|540.7|0
1603839600000|2020-10-27 23:00:00|541.4|540.9|542.1|541.6|542.3|541.8|541.4|540.9|0
1603843200000|2020-10-28 00:00:00|542.2|541.7|542.5|542|543.5|543|541.7|541.2|0
1603846800000|2020-10-28 01:00:00|542.6|542.1|541.9|541.4|543.1|542.6|541.9|541.4|0
1603850400000|2020-10-28 02:00:00|541.8|541.3|541.4|540.9|541.8|541.3|540.8|540.3|0
1603854000000|2020-10-28 03:00:00|541.5|541|541.3|540.8|541.6|541.1|541.1|540.6|0
1603857600000|2020-10-28 04:00:00|541.4|540.9|541.4|540.9|541.4|540.9|541.1|540.6|0
1603861200000|2020-10-28 05:00:00|541.3|540.8|542.4|541.9|542.6|542.1|541.3|540.8|0
1603864800000|2020-10-28 06:00:00|542.5|542|540.8|540.3|542.9|542.4|539.8|539.3|0
1603868400000|2020-10-28 07:00:00|540.9|540.4|539.9|539.6|542.2|541.9|538.7|538.4|1471
1603872000000|2020-10-28 08:00:00|539.8|539.7|538.32|538.22|541.4|541.3|533.9|533.8|8410
1603875600000|2020-10-28 09:00:00|538.22|538.12|537.92|537.82|539.22|539.12|536.22|536.12|2770
1603879200000|2020-10-28 10:00:00|538.02|537.92|536.82|536.72|539.72|539.62|536.72|536.62|2383
1603882800000|2020-10-28 11:00:00|536.72|536.62|534.92|534.82|537.12|537.02|534.42|534.32|2377
1603886400000|2020-10-28 12:00:00|534.82|534.72|532.49|532.39|534.82|534.72|531.39|531.29|2967
1603890000000|2020-10-28 13:00:00|532.59|532.49|533.69|533.59|534.59|534.49|531.09|530.99|3864
1603893600000|2020-10-28 14:00:00|533.59|533.49|530.79|530.69|534.49|534.39|529.19|529.09|5358
1603897200000|2020-10-28 15:00:00|530.69|530.59|533.51|533.41|534.11|534.01|529.11|529.01|3953
1603900800000|2020-10-28 16:00:00|533.41|533.31|532.25|531.95|534.41|534.31|531.25|530.95|3251
1603904400000|2020-10-28 17:00:00|532.15|531.85|532.95|532.65|533.25|532.95|530.85|530.55|907
1603908000000|2020-10-28 18:00:00|532.85|532.55|533.05|532.75|533.25|532.95|530.95|530.65|361
1603911600000|2020-10-28 19:00:00|533.15|532.85|529.85|529.55|533.15|532.85|529.55|529.25|527
1603915200000|2020-10-28 20:00:00|529.95|529.65|531.15|530.85|531.65|531.35|529.95|529.65|184
1603918800000|2020-10-28 21:00:00|531.25|530.75|531.45|530.95|531.55|531.05|530.65|530.15|0
1603922400000|2020-10-28 22:00:00|531.65|531.15|532.25|531.75|532.35|531.85|531.35|530.85|0
1603926000000|2020-10-28 23:00:00|532.15|531.65|532.05|531.55|532.35|531.85|530.95|530.45|0
1603929600000|2020-10-29 00:00:00|531.95|531.45|534.45|533.95|534.75|534.25|531.85|531.35|0
1603933200000|2020-10-29 01:00:00|534.35|533.85|533.75|533.25|534.95|534.45|533.55|533.05|0
1603936800000|2020-10-29 02:00:00|533.65|533.15|533.15|532.65|534.05|533.55|532.65|532.15|0
1603940400000|2020-10-29 03:00:00|533.05|532.55|533.85|533.35|533.95|533.45|532.65|532.15|0
1603944000000|2020-10-29 04:00:00|533.75|533.25|534.25|533.75|534.55|534.05|533.65|533.15|0
1603947600000|2020-10-29 05:00:00|534.35|533.85|534.85|534.35|535.15|534.65|533.95|533.45|0
1603951200000|2020-10-29 06:00:00|534.75|534.25|534.95|534.45|537.25|536.75|534.65|534.15|0
1603954800000|2020-10-29 07:00:00|535.05|534.55|534.35|534.05|535.05|534.55|532.15|531.85|1508
1603958400000|2020-10-29 08:00:00|534.25|534.15|534.13|534.03|538.45|538.35|533.35|533.25|6170
1603962000000|2020-10-29 09:00:00|534.03|533.93|536.33|536.23|536.63|536.53|534.03|533.93|2350
1603965600000|2020-10-29 10:00:00|536.23|536.13|534.63|534.53|536.33|536.23|533.73|533.63|1971
1603969200000|2020-10-29 11:00:00|534.73|534.63|528.73|528.63|534.73|534.63|528.73|528.63|2493
1603972800000|2020-10-29 12:00:00|528.83|528.73|531.24|531.14|531.94|531.84|528.83|528.73|2206
1603976400000|2020-10-29 13:00:00|531.04|530.94|532.94|532.84|533.24|533.14|527.84|527.74|4049
1603980000000|2020-10-29 14:00:00|533.04|532.94|534.34|534.24|536.44|536.34|532.74|532.64|5228
1603983600000|2020-10-29 15:00:00|534.44|534.34|534.41|534.31|538.31|538.21|533.91|533.81|3269
1603987200000|2020-10-29 16:00:00|534.51|534.41|535.51|535.21|535.91|535.61|533.61|533.41|3202
1603990800000|2020-10-29 17:00:00|535.61|535.31|537.31|537.01|537.41|537.11|534.51|534.21|912
1603994400000|2020-10-29 18:00:00|537.41|537.11|537.81|537.51|538.91|538.61|537.21|536.91|684
1603998000000|2020-10-29 19:00:00|537.91|537.61|537.01|536.71|539.21|538.91|537.01|536.71|745
1604001600000|2020-10-29 20:00:00|537.11|536.81|535.01|534.71|537.91|537.61|534.21|533.91|414
1604005200000|2020-10-29 21:00:00|535.31|534.81|535.11|534.61|535.41|534.91|534.91|534.41|0
1604008800000|2020-10-29 22:00:00|534.91|534.41|534.71|534.21|535.31|534.81|534.01|533.51|0
1604012400000|2020-10-29 23:00:00|534.81|534.31|535.51|535.01|536.21|535.71|534.71|534.21|0
1604016000000|2020-10-30 00:00:00|535.61|535.11|533.81|533.31|535.71|535.21|533.61|533.11|0
1604019600000|2020-10-30 01:00:00|533.91|533.41|534.51|534.01|534.81|534.31|532.51|532.01|0
1604023200000|2020-10-30 02:00:00|534.41|533.91|533.31|532.81|534.51|534.01|533.31|532.81|0
1604026800000|2020-10-30 03:00:00|533.41|532.91|534.61|534.11|534.81|534.31|533.31|532.81|0
1604030400000|2020-10-30 04:00:00|534.71|534.21|533.31|532.81|535.11|534.61|533.01|532.51|0
1604034000000|2020-10-30 05:00:00|533.41|532.91|527.71|527.21|533.51|533.01|527.71|527.21|0
1604037600000|2020-10-30 06:00:00|527.51|527.01|527.11|526.61|528.71|528.21|525.11|524.61|0
1604041200000|2020-10-30 07:00:00|526.91|526.81|528.91|528.61|529.41|529.11|526.91|526.81|1647
1604044800000|2020-10-30 08:00:00|528.81|528.71|531.79|531.69|533.21|533.11|528.61|528.51|6709
1604048400000|2020-10-30 09:00:00|531.69|531.59|533.79|533.69|534.79|534.69|530.99|530.89|2787
1604052000000|2020-10-30 10:00:00|533.69|533.59|534.69|534.59|535.59|535.49|532.19|532.09|2049
1604055600000|2020-10-30 11:00:00|534.79|534.69|535.09|534.99|536.29|536.19|534.39|534.29|1674
1604059200000|2020-10-30 12:00:00|535.19|535.09|533.94|533.84|535.19|535.09|532.09|531.99|1870
1604062800000|2020-10-30 13:00:00|533.84|533.74|534.04|533.94|535.14|535.04|532.44|532.34|2304
1604066400000|2020-10-30 14:00:00|533.94|533.84|529.54|529.44|535.34|535.24|529.54|529.44|3972
1604070000000|2020-10-30 15:00:00|529.44|529.34|532.62|532.52|532.92|532.82|529.44|529.34|3137
1604073600000|2020-10-30 16:00:00|532.52|532.42|532.2|531.9|535.4|535.12|532|531.7|3555
1604077200000|2020-10-30 17:00:00|532.1|531.8|532.1|531.8|533|532.7|530.8|530.5|741
1604080800000|2020-10-30 18:00:00|532|531.7|531.8|531.5|533.4|533.1|530.9|530.6|282
1604084400000|2020-10-30 19:00:00|531.7|531.4|534.3|534|534.4|534.1|531|530.7|448
1604088000000|2020-10-30 20:00:00|534.4|534.1|536.7|536.4|537.1|536.8|534.2|533.9|328
1604271600000|2020-11-01 23:00:00|534.7|534.2|533.8|533.3|536.7|536.2|532.6|532.1|0
1604275200000|2020-11-02 00:00:00|533.7|533.2|533.7|533.2|534.6|534.1|532|531.5|0
1604278800000|2020-11-02 01:00:00|533.6|533.1|535.5|535|536.6|536.1|533.2|532.7|0
1604282400000|2020-11-02 02:00:00|535.4|534.9|535.5|535|535.9|535.4|534.5|534|0
1604286000000|2020-11-02 03:00:00|535.6|535.1|534.2|533.7|535.8|535.3|534.2|533.7|0
1604289600000|2020-11-02 04:00:00|534.3|533.8|534.2|533.7|535|534.5|533.9|533.4|0
1604293200000|2020-11-02 05:00:00|534.3|533.8|535.6|535.1|535.9|535.4|534|533.5|0
1604296800000|2020-11-02 06:00:00|536|535.5|535.3|534.8|537.2|536.7|534.6|534.1|0
1604300400000|2020-11-02 07:00:00|535.2|534.7|536.6|536.3|536.7|536.4|532.8|532.5|905
1604304000000|2020-11-02 08:00:00|536.5|536.4|537.74|537.64|537.84|537.74|533.3|533.2|4507
1604307600000|2020-11-02 09:00:00|537.64|537.54|540.44|540.34|541.74|541.64|537.44|537.34|3144
1604311200000|2020-11-02 10:00:00|540.54|540.44|541.74|541.64|542.34|542.24|540.14|540.04|2356
1604314800000|2020-11-02 11:00:00|541.84|541.74|542.64|542.54|543.44|543.34|541.44|541.34|1893
1604318400000|2020-11-02 12:00:00|542.54|542.44|541.79|541.69|543.04|542.94|541.49|541.39|1155
1604322000000|2020-11-02 13:00:00|541.89|541.79|543.49|543.39|543.79|543.69|541.69|541.59|1322
1604325600000|2020-11-02 14:00:00|543.39|543.29|544.89|544.79|544.99|544.89|542.49|542.39|3755
1604329200000|2020-11-02 15:00:00|545.19|545.09|543.86|543.76|545.69|545.59|543.36|543.26|3076
1604332800000|2020-11-02 16:00:00|543.76|543.66|544.86|544.56|545.56|545.26|542.96|542.86|3057
1604336400000|2020-11-02 17:00:00|544.96|544.66|543.06|542.76|545.16|544.86|542.66|542.36|650
1604340000000|2020-11-02 18:00:00|543.16|542.86|540.96|540.66|543.26|542.96|540.76|540.46|518
1604343600000|2020-11-02 19:00:00|541.06|540.76|543.46|543.16|544.06|543.76|540.86|540.56|445
1604347200000|2020-11-02 20:00:00|543.36|543.06|544.46|544.16|545.06|544.76|543.36|543.06|605
1604350800000|2020-11-02 21:00:00|544.66|544.06|544.86|544.36|545.16|544.66|543.96|543.46|0
1604354400000|2020-11-02 22:00:00|544.76|544.26|544.86|544.36|544.96|544.46|544.76|544.26|0
1604358000000|2020-11-02 23:00:00|544.76|544.26|545.56|545.06|546.06|545.56|544.56|544.06|0
1604361600000|2020-11-03 00:00:00|545.66|545.16|547.26|546.76|547.36|546.86|544.96|544.46|0
1604365200000|2020-11-03 01:00:00|547.16|546.66|548.46|547.96|548.56|548.06|546.36|545.86|0
1604368800000|2020-11-03 02:00:00|548.36|547.86|549.36|548.86|549.36|548.86|548.06|547.56|0
1604372400000|2020-11-03 03:00:00|549.16|548.66|547.86|547.36|549.36|548.86|547.56|547.06|0
1604376000000|2020-11-03 04:00:00|547.76|547.26|546.96|546.46|547.76|547.26|546.86|546.36|0
1604379600000|2020-11-03 05:00:00|547.06|546.56|547.96|547.46|548.36|547.86|546.86|546.36|0
1604383200000|2020-11-03 06:00:00|547.86|547.36|547.86|547.36|548.46|547.96|547.16|546.66|0
1604386800000|2020-11-03 07:00:00|547.76|547.26|547.96|547.66|548.76|548.46|546.86|546.56|870
1604390400000|2020-11-03 08:00:00|547.86|547.76|549.41|549.31|550.41|550.31|546.66|546.56|4449
1604394000000|2020-11-03 09:00:00|549.31|549.21|551.61|551.51|551.81|551.71|548.71|548.61|2158
1604397600000|2020-11-03 10:00:00|551.51|551.41|550.51|550.41|551.61|551.51|550.21|550.11|1890
1604401200000|2020-11-03 11:00:00|550.41|550.31|550.81|550.71|551.11|551.01|549.11|549.01|1581
1604404800000|2020-11-03 12:00:00|550.71|550.61|551.64|551.54|552.24|552.14|550.71|550.61|1321
1604408400000|2020-11-03 13:00:00|551.54|551.44|552.34|552.24|553.34|553.24|550.64|550.54|1901
1604412000000|2020-11-03 14:00:00|552.44|552.34|553.44|553.34|553.64|553.54|550.84|550.74|2396
1604415600000|2020-11-03 15:00:00|553.34|553.24|555.55|555.45|555.65|555.55|552.95|552.85|3033
1604419200000|2020-11-03 16:00:00|555.65|555.55|554.05|553.75|555.75|555.65|553.95|553.65|3711
1604422800000|2020-11-03 17:00:00|554.15|553.85|553.35|553.05|554.25|553.95|553.35|553.05|411
1604426400000|2020-11-03 18:00:00|553.45|553.15|552.55|552.25|553.95|553.65|552.25|551.95|228
1604430000000|2020-11-03 19:00:00|552.45|552.15|554.45|554.15|554.65|554.35|552.45|552.15|287
1604433600000|2020-11-03 20:00:00|554.35|554.05|554.55|554.25|557.25|556.95|553.45|553.15|767
1604437200000|2020-11-03 21:00:00|555.15|554.65|555.45|554.95|555.55|555.05|552.85|552.35|0
1604440800000|2020-11-03 22:00:00|555.35|554.85|555.55|555.05|555.65|555.15|555.25|554.75|0
1604444400000|2020-11-03 23:00:00|555.65|555.15|558.45|557.95|559.95|559.45|554.95|554.45|0
1604448000000|2020-11-04 00:00:00|558.35|557.85|551.65|551.15|560.05|559.55|551.45|550.95|0
1604451600000|2020-11-04 01:00:00|551.75|551.25|553.95|553.45|555.55|555.05|551.55|551.05|0
1604455200000|2020-11-04 02:00:00|554.05|553.55|554.05|553.55|554.75|554.25|546.95|546.45|0
1604458800000|2020-11-04 03:00:00|554.15|553.65|557.15|556.65|560.75|560.25|553.85|553.35|0
1604462400000|2020-11-04 04:00:00|557.05|556.55|555.35|554.85|558.75|558.25|553.15|552.65|0
1604466000000|2020-11-04 05:00:00|555.25|554.75|553.35|552.85|557.15|556.65|552.95|552.45|0
1604469600000|2020-11-04 06:00:00|553.25|552.75|550.55|550.05|554.25|553.75|548.25|547.75|0
1604473200000|2020-11-04 07:00:00|550.45|549.95|549.05|548.75|554.15|553.85|544.75|544.45|3003
1604476800000|2020-11-04 08:00:00|549.15|548.85|552.52|552.42|553.75|553.65|547.35|547.25|7049
1604480400000|2020-11-04 09:00:00|552.72|552.62|556.72|556.62|558.62|558.52|552.12|552.02|5505
1604484000000|2020-11-04 10:00:00|556.62|556.52|554.52|554.42|557.12|557.02|552.42|552.32|3254
1604487600000|2020-11-04 11:00:00|554.62|554.52|555.52|555.42|557.12|557.02|553.92|553.82|2323
1604491200000|2020-11-04 12:00:00|555.62|555.52|558.84|558.74|559.34|559.24|555.02|554.92|2879
1604494800000|2020-11-04 13:00:00|558.94|558.84|559.44|559.34|561.84|561.74|558.24|558.14|3389
1604498400000|2020-11-04 14:00:00|559.54|559.44|561.34|561.24|561.34|561.24|556.34|556.24|4169
1604502000000|2020-11-04 15:00:00|561.24|561.14|565.12|565.02|565.62|565.52|561.04|560.94|4356
1604505600000|2020-11-04 16:00:00|565.22|565.12|566.62|566.32|566.82|566.52|563.02|562.92|3316
1604509200000|2020-11-04 17:00:00|566.72|566.42|566.72|566.42|567.72|567.42|566.12|565.82|665
1604512800000|2020-11-04 18:00:00|566.82|566.52|565.92|565.62|567.12|566.82|565.32|565.02|225
1604516400000|2020-11-04 19:00:00|566.02|565.72|565.02|564.72|566.62|566.32|564.82|564.52|230
1604520000000|2020-11-04 20:00:00|565.12|564.82|563.12|562.82|565.22|564.92|562.82|562.52|460
1604523600000|2020-11-04 21:00:00|565.62|565.32|563.82|563.32|565.62|565.32|562.62|562.12|0
1604527200000|2020-11-04 22:00:00|563.92|563.42|564.42|563.92|564.52|564.02|563.82|563.32|0
1604530800000|2020-11-04 23:00:00|564.52|564.02|563.02|562.52|564.72|564.22|562.32|561.82|0
1604534400000|2020-11-05 00:00:00|563.12|562.62|564.62|564.12|565.22|564.72|562.62|562.12|0
1604538000000|2020-11-05 01:00:00|564.52|564.02|564.62|564.12|565.32|564.82|563.92|563.42|0
1604541600000|2020-11-05 02:00:00|564.72|564.22|563.42|562.92|565.42|564.92|562.92|562.42|0
1604545200000|2020-11-05 03:00:00|563.52|563.02|566.52|566.02|567.32|566.82|563.52|563.02|0
1604548800000|2020-11-05 04:00:00|566.42|565.92|566.52|566.02|567.42|566.92|565.62|565.12|0
1604552400000|2020-11-05 05:00:00|566.42|565.92|568.62|568.12|568.82|568.32|565.52|565.02|0
1604556000000|2020-11-05 06:00:00|568.82|568.32|567.22|566.72|569.12|568.62|566.32|565.82|0
1604559600000|2020-11-05 07:00:00|566.82|566.52|571.22|570.92|572.02|571.72|566.32|566.02|1352
1604563200000|2020-11-05 08:00:00|571.12|571.02|571.11|571.01|573.22|573.12|569.32|569.22|6580
1604566800000|2020-11-05 09:00:00|571.01|570.91|572.31|572.21|572.41|572.31|570.01|569.91|2651
1604570400000|2020-11-05 10:00:00|572.21|572.11|573.01|572.91|573.51|573.41|571.81|571.71|2719
1604574000000|2020-11-05 11:00:00|572.91|572.81|572.51|572.41|573.41|573.31|571.41|571.31|2448
1604577600000|2020-11-05 12:00:00|572.61|572.51|572.49|572.39|572.69|572.59|570.91|570.81|1920
1604581200000|2020-11-05 13:00:00|572.39|572.29|570.99|570.89|572.49|572.39|570.49|570.39|1487
1604584800000|2020-11-05 14:00:00|571.09|570.99|573.09|572.99|573.39|573.29|570.19|570.09|3037
1604588400000|2020-11-05 15:00:00|573.19|573.09|572.7|572.6|573.9|573.8|571.6|571.5|3052
1604592000000|2020-11-05 16:00:00|572.6|572.5|570.3|570|572.9|572.8|570.1|569.8|2509
1604595600000|2020-11-05 17:00:00|570.4|570.1|571.1|570.8|571.4|571.1|569.2|568.9|803
1604599200000|2020-11-05 18:00:00|571.2|570.9|571.2|570.9|571.9|571.6|571|570.7|300
1604602800000|2020-11-05 19:00:00|571.3|571|571.7|571.4|572.3|572|571.1|570.8|391
1604606400000|2020-11-05 20:00:00|571.6|571.3|571.5|571.2|571.7|571.4|569.9|569.6|249
1604610000000|2020-11-05 21:00:00|571.4|570.9|572.5|572|572.8|572.3|571.2|570.7|0
1604613600000|2020-11-05 22:00:00|572.4|571.9|572.4|571.9|572.5|572|572.2|571.7|0
1604617200000|2020-11-05 23:00:00|572.3|571.8|570.8|570.3|572.3|571.8|568.6|568.1|0
1604620800000|2020-11-06 00:00:00|570.9|570.4|569.3|568.8|571.2|570.7|568.9|568.4|0
1604624400000|2020-11-06 01:00:00|569.4|568.9|571|570.5|571.2|570.7|568.6|568.1|0
1604628000000|2020-11-06 02:00:00|571.1|570.6|570.6|570.1|571.3|570.8|569.8|569.3|0
1604631600000|2020-11-06 03:00:00|570.7|570.2|569.1|568.6|570.8|570.3|569|568.5|0
1604635200000|2020-11-06 04:00:00|569.2|568.7|568.7|568.2|569.8|569.3|568.4|567.9|0
1604638800000|2020-11-06 05:00:00|568.8|568.3|569.4|568.9|569.8|569.3|568.4|567.9|0
1604642400000|2020-11-06 06:00:00|569.3|568.8|569.3|568.8|570.4|569.9|569|568.5|0
1604646000000|2020-11-06 07:00:00|569.5|569|569.6|569.3|569.8|569.5|568.1|567.8|1011
1604649600000|2020-11-06 08:00:00|569.5|569.4|568.68|568.58|572.6|572.5|568.38|568.28|4091
1604653200000|2020-11-06 09:00:00|568.78|568.68|566.08|565.98|568.88|568.78|565.88|565.78|3086
1604656800000|2020-11-06 10:00:00|565.98|565.88|569.68|569.58|570.38|570.28|565.58|565.48|2056
1604660400000|2020-11-06 11:00:00|569.58|569.48|570.08|569.98|570.98|570.88|569.18|569.08|1295
1604664000000|2020-11-06 12:00:00|569.98|569.88|568.46|568.36|570.58|570.48|568.46|568.36|1085
1604667600000|2020-11-06 13:00:00|568.56|568.46|572.46|572.36|572.96|572.86|568.06|567.96|2298
1604671200000|2020-11-06 14:00:00|572.56|572.46|573.66|573.56|574.86|574.76|571.56|571.46|4381
1604674800000|2020-11-06 15:00:00|573.56|573.46|572.25|572.15|574.55|574.45|571.55|571.45|2624
1604678400000|2020-11-06 16:00:00|572.35|572.25|573.35|573.05|573.75|573.45|571.85|571.75|2521
1604682000000|2020-11-06 17:00:00|573.45|573.15|573.05|572.75|573.55|573.25|572.45|572.15|388
1604685600000|2020-11-06 18:00:00|573.15|572.85|573.65|573.35|573.95|573.65|573.05|572.75|146
1604689200000|2020-11-06 19:00:00|573.75|573.45|573.65|573.35|574.05|573.75|573.25|572.95|221
1604692800000|2020-11-06 20:00:00|573.55|573.25|573.25|572.95|575.15|574.85|572.65|572.35|377
1604696400000|2020-11-06 21:00:00|573.45|572.55|574.15|573.65|574.25|573.75|572.95|572.45|0
1604876400000|2020-11-08 23:00:00|573.65|573.15|576.25|575.75|577.45|576.95|573.15|572.65|0
1604880000000|2020-11-09 00:00:00|576.15|575.65|579.75|579.25|579.95|579.45|575.75|575.25|0
1604883600000|2020-11-09 01:00:00|579.85|579.35|579.45|578.95|580.85|580.35|579.15|578.65|0
1604887200000|2020-11-09 02:00:00|579.55|579.05|580.25|579.75|580.35|579.85|579.35|578.85|0
1604890800000|2020-11-09 03:00:00|580.15|579.65|581.15|580.65|581.15|580.65|579.65|579.15|0
1604894400000|2020-11-09 04:00:00|581.05|580.55|581.45|580.95|581.95|581.45|580.95|580.45|0
1604898000000|2020-11-09 05:00:00|581.55|581.05|581.35|580.85|582.25|581.75|581.05|580.55|0
1604901600000|2020-11-09 06:00:00|581.25|580.75|580.65|580.15|581.25|580.75|580.05|579.55|0
1604905200000|2020-11-09 07:00:00|580.75|580.45|582.05|581.75|583.55|583.25|580.75|580.45|1688
1604908800000|2020-11-09 08:00:00|581.95|581.85|581.3|581.2|582.95|582.85|579.95|579.85|4882
1604912400000|2020-11-09 09:00:00|581.2|581.1|580.8|580.7|582.5|582.4|580.2|580.1|1990
1604916000000|2020-11-09 10:00:00|580.9|580.8|582|581.9|582.3|582.2|580.8|580.7|1121
1604919600000|2020-11-09 11:00:00|582.1|582|594.9|594.8|598|597.9|580.7|580.6|10128
1604923200000|2020-11-09 12:00:00|594.8|594.7|592.4|592.3|599.9|599.8|590|589.9|14405
1604926800000|2020-11-09 13:00:00|592.2|592.1|593.7|593.6|596.4|596.3|590.8|590.7|5737
1604930400000|2020-11-09 14:00:00|593.8|593.7|592.4|592.3|595.6|595.5|590.4|590.3|5415
1604934000000|2020-11-09 15:00:00|592.7|592.6|593.63|593.53|595.53|595.43|591.63|591.53|6811
1604937600000|2020-11-09 16:00:00|593.53|593.43|592.83|592.53|595.33|595.03|592.03|591.93|5185
1604941200000|2020-11-09 17:00:00|592.93|592.63|594.33|594.03|595.13|594.83|592.83|592.53|771
1604944800000|2020-11-09 18:00:00|594.43|594.13|593.53|593.23|595.03|594.73|593.03|592.73|371
1604948400000|2020-11-09 19:00:00|593.63|593.33|592.03|591.73|593.63|593.33|591.03|590.73|557
1604952000000|2020-11-09 20:00:00|591.93|591.63|589.43|589.13|593.23|592.93|589.23|588.93|969
1604955600000|2020-11-09 21:00:00|589.63|589.73|590.23|589.73|591.63|591.13|589.53|589.03|0
1604959200000|2020-11-09 22:00:00|590.13|589.63|590.53|590.03|590.63|590.13|590.03|589.53|0
1604962800000|2020-11-09 23:00:00|590.63|590.13|590.53|590.03|592.43|591.93|590.33|589.83|0
1604966400000|2020-11-10 00:00:00|590.43|589.93|588.33|587.83|591.13|590.63|586.43|585.93|0
1604970000000|2020-11-10 01:00:00|588.23|587.73|588.93|588.43|589.73|589.23|587.73|587.23|0
1604973600000|2020-11-10 02:00:00|589.03|588.53|586.03|585.53|590.63|590.13|585.93|585.43|0
1604977200000|2020-11-10 03:00:00|585.93|585.43|585.53|585.03|587.03|586.53|584.43|583.93|0
1604980800000|2020-11-10 04:00:00|585.63|585.13|585.03|584.53|585.93|585.43|584.53|584.03|0
1604984400000|2020-11-10 05:00:00|585.13|584.63|587.13|586.63|588.23|587.73|584.93|584.43|0
1604988000000|2020-11-10 06:00:00|587.03|586.53|589.03|588.53|589.83|589.33|586.63|586.13|0
1604991600000|2020-11-10 07:00:00|589.13|588.63|590.83|590.53|593.93|593.63|589.13|588.63|1955
1604995200000|2020-11-10 08:00:00|590.73|590.63|592.43|592.33|594.63|594.53|590.43|590.33|6809
1604998800000|2020-11-10 09:00:00|592.33|592.23|592.43|592.33|593.93|593.83|591.43|591.33|3780
1605002400000|2020-11-10 10:00:00|592.33|592.23|590.43|590.33|593.13|593.03|589.93|589.83|3426
1605006000000|2020-11-10 11:00:00|590.33|590.23|593.43|593.33|594.43|594.33|590.03|589.93|2540
1605009600000|2020-11-10 12:00:00|593.33|593.23|591.11|591.01|593.63|593.53|590.73|590.63|2300
1605013200000|2020-11-10 13:00:00|591.01|590.91|593.71|593.61|593.91|593.81|590.81|590.71|1902
1605016800000|2020-11-10 14:00:00|593.61|593.51|593.81|593.71|594.51|594.41|591.91|591.81|3743
1605020400000|2020-11-10 15:00:00|593.71|593.61|590.81|590.71|595.11|595.01|588.91|588.81|5184
1605024000000|2020-11-10 16:00:00|590.71|590.61|592.71|592.41|593.81|593.51|590.71|590.61|3500
1605027600000|2020-11-10 17:00:00|592.81|592.51|592.91|592.61|594.31|594.01|592.51|592.21|766
1605031200000|2020-11-10 18:00:00|593.01|592.71|592.41|592.11|593.41|593.11|590.51|590.21|432
1605034800000|2020-11-10 19:00:00|592.51|592.21|592.41|592.11|592.81|592.51|591.31|591.01|553
1605038400000|2020-11-10 20:00:00|592.31|592.01|591.71|591.41|593.31|593.01|591.61|591.31|480
1605042000000|2020-11-10 21:00:00|591.81|591.21|592.31|591.81|592.61|592.11|591.71|591.21|0
1605045600000|2020-11-10 22:00:00|592.21|591.71|592.21|591.71|592.31|591.81|592.11|591.61|0
1605049200000|2020-11-10 23:00:00|592.41|591.91|591.11|590.61|593.21|592.71|590.81|590.31|0
1605052800000|2020-11-11 00:00:00|591.01|590.51|589.51|589.01|591.61|591.11|589.51|589.01|0
1605056400000|2020-11-11 01:00:00|589.41|588.91|590.01|589.51|590.11|589.61|588.71|588.21|0
1605060000000|2020-11-11 02:00:00|590.11|589.61|590.91|590.41|591.71|591.21|589.91|589.41|0
1605063600000|2020-11-11 03:00:00|591.01|590.51|590.81|590.31|591.81|591.31|590.21|589.71|0
1605067200000|2020-11-11 04:00:00|590.71|590.21|590.81|590.31|591.01|590.51|590.11|589.61|0
1605070800000|2020-11-11 05:00:00|590.91|590.41|591.21|590.71|591.41|590.91|590.11|589.61|0
1605074400000|2020-11-11 06:00:00|591.31|590.81|592.21|591.71|593.01|592.51|591.01|590.51|0
1605078000000|2020-11-11 07:00:00|592.51|592.21|591.61|591.31|594.61|594.31|591.61|591.31|808
1605081600000|2020-11-11 08:00:00|591.51|591.41|593.04|592.94|593.14|593.04|589.01|588.91|5592
1605085200000|2020-11-11 09:00:00|593.24|593.14|592.34|592.24|593.84|593.74|591.84|591.74|2421
1605088800000|2020-11-11 10:00:00|592.44|592.34|593.64|593.54|593.74|593.64|591.24|591.14|1782
1605092400000|2020-11-11 11:00:00|593.54|593.44|594.44|594.34|594.64|594.54|592.74|592.64|1353
1605096000000|2020-11-11 12:00:00|594.34|594.24|595.31|595.21|595.61|595.51|593.84|593.74|1539
1605099600000|2020-11-11 13:00:00|595.21|595.11|596.61|596.51|597.21|597.11|594.91|594.81|1618
1605103200000|2020-11-11 14:00:00|596.71|596.61|597.01|596.91|598.41|598.31|595.71|595.61|2356
1605106800000|2020-11-11 15:00:00|597.11|597.01|599.77|599.67|599.87|599.77|596.71|596.61|2671
1605110400000|2020-11-11 16:00:00|599.67|599.57|599.13|598.83|600.57|600.47|598.63|598.33|2673
1605114000000|2020-11-11 17:00:00|599.03|598.73|599.43|599.13|599.93|599.63|598.73|598.43|411
1605117600000|2020-11-11 18:00:00|599.33|599.03|598.73|598.43|599.53|599.23|598.73|598.43|286
1605121200000|2020-11-11 19:00:00|598.83|598.53|597.83|597.53|599.33|599.03|597.03|596.73|375
1605124800000|2020-11-11 20:00:00|597.73|597.43|598.73|598.43|598.93|598.63|597.13|596.83|341
1605128400000|2020-11-11 21:00:00|598.63|598.23|599.33|598.83|599.83|599.33|598.63|598.13|0
1605132000000|2020-11-11 22:00:00|599.43|598.93|599.43|598.93|599.43|598.93|599.33|598.83|0
1605135600000|2020-11-11 23:00:00|599.53|599.03|598.43|597.93|599.53|599.03|598.33|597.83|0
1605139200000|2020-11-12 00:00:00|598.33|597.83|597.03|596.53|598.63|598.13|596.63|596.13|0
1605142800000|2020-11-12 01:00:00|596.93|596.43|596.33|595.83|597.33|596.83|596.03|595.53|0
1605146400000|2020-11-12 02:00:00|596.53|596.03|596.23|595.73|596.63|596.13|595.43|594.93|0
1605150000000|2020-11-12 03:00:00|596.13|595.63|594.03|593.53|596.53|596.03|593.83|593.33|0
1605153600000|2020-11-12 04:00:00|594.13|593.63|593.83|593.33|594.63|594.13|593.53|593.03|0
1605157200000|2020-11-12 05:00:00|593.73|593.23|595.33|594.83|595.93|595.43|593.73|593.23|0
1605160800000|2020-11-12 06:00:00|595.23|594.73|594.83|594.33|595.63|595.13|594.13|593.63|0
1605164400000|2020-11-12 07:00:00|595.63|595.33|595.33|595.03|597.03|596.73|594.63|594.33|1113
1605168000000|2020-11-12 08:00:00|595.13|595.13|598.33|598.23|599.93|599.83|594.73|594.63|4807
1605171600000|2020-11-12 09:00:00|598.43|598.33|601.63|601.53|601.93|601.83|598.23|598.13|2300
1605175200000|2020-11-12 10:00:00|601.73|601.63|603.33|603.23|603.43|603.33|601.23|601.13|1940
1605178800000|2020-11-12 11:00:00|603.43|603.33|601.23|601.13|603.43|603.33|601.23|601.13|1287
1605182400000|2020-11-12 12:00:00|601.33|601.23|599.92|599.82|601.63|601.53|599.72|599.62|1979
1605186000000|2020-11-12 13:00:00|600.02|599.92|600.42|600.32|601.02|600.92|599.22|599.12|1579
1605189600000|2020-11-12 14:00:00|600.52|600.42|601.22|601.12|601.92|601.82|599.62|599.52|2728
1605193200000|2020-11-12 15:00:00|601.02|600.92|601.16|601.06|602.46|602.36|600.82|600.72|2657
1605196800000|2020-11-12 16:00:00|601.06|600.96|599.56|599.26|601.56|601.26|598.96|598.66|2695
1605200400000|2020-11-12 17:00:00|599.46|599.16|597.36|597.06|600.26|599.96|596.16|595.86|989
1605204000000|2020-11-12 18:00:00|597.26|596.96|596.86|596.56|597.46|597.16|595.86|595.56|658
1605207600000|2020-11-12 19:00:00|596.96|596.66|594.66|594.36|597.16|596.86|594.66|594.36|435
1605211200000|2020-11-12 20:00:00|594.56|594.26|595.26|594.96|595.56|595.26|593.76|593.46|572
1605214800000|2020-11-12 21:00:00|597.56|597.26|596.16|595.66|597.56|597.26|595.46|594.96|0
1605218400000|2020-11-12 22:00:00|596.26|595.76|596.16|595.66|596.26|595.76|596.06|595.56|0
1605222000000|2020-11-12 23:00:00|596.06|595.56|595.56|595.06|596.36|595.86|595.36|594.86|0
1605225600000|2020-11-13 00:00:00|595.66|595.16|594.56|594.06|596.76|596.26|594.56|594.06|0
1605229200000|2020-11-13 01:00:00|594.66|594.16|594.06|593.56|595.66|595.16|593.86|593.36|0
1605232800000|2020-11-13 02:00:00|593.96|593.46|595.16|594.66|595.46|594.96|593.56|593.06|0
1605236400000|2020-11-13 03:00:00|595.06|594.56|595.16|594.66|595.56|595.06|594.66|594.16|0
1605240000000|2020-11-13 04:00:00|595.26|594.76|596.36|595.86|596.76|596.26|594.86|594.36|0
1605243600000|2020-11-13 05:00:00|596.26|595.76|596.36|595.86|596.76|596.26|595.66|595.16|0
1605247200000|2020-11-13 06:00:00|596.26|595.76|597.36|596.86|597.86|597.36|596.26|595.76|0
1605250800000|2020-11-13 07:00:00|597.46|596.96|597.66|597.36|597.76|597.46|596.26|595.96|843
1605254400000|2020-11-13 08:00:00|597.56|597.46|598.91|598.81|600.36|600.26|597.06|596.96|3770
1605258000000|2020-11-13 09:00:00|598.81|598.71|601.41|601.31|601.61|601.51|598.31|598.21|2067
1605261600000|2020-11-13 10:00:00|601.31|601.21|601.21|601.11|601.91|601.81|600.11|600.01|1874
1605265200000|2020-11-13 11:00:00|601.31|601.21|599.41|599.31|601.31|601.21|598.71|598.61|1362
1605268800000|2020-11-13 12:00:00|599.31|599.21|598.67|598.57|599.61|599.51|598.51|598.41|1098
1605272400000|2020-11-13 13:00:00|598.77|598.67|599.07|598.97|599.17|599.07|598.17|598.07|1296
1605276000000|2020-11-13 14:00:00|598.97|598.87|599.97|599.87|600.17|600.07|597.67|597.57|2763
1605279600000|2020-11-13 15:00:00|599.87|599.77|597.77|597.67|599.97|599.87|597.27|597.17|2632
1605283200000|2020-11-13 16:00:00|597.87|597.77|597.97|597.67|599.07|598.97|596.77|596.47|2232
1605286800000|2020-11-13 17:00:00|598.07|597.77|598.57|598.27|598.67|598.37|597.57|597.27|304
1605290400000|2020-11-13 18:00:00|598.67|598.37|599.07|598.77|599.27|598.97|598.37|598.07|355
1605294000000|2020-11-13 19:00:00|598.97|598.67|599.77|599.47|599.97|599.67|598.57|598.27|314
1605297600000|2020-11-13 20:00:00|599.67|599.37|600.87|600.57|601.07|600.77|599.07|598.77|441
1605301200000|2020-11-13 21:00:00|600.97|600.47|600.77|600.27|601.17|600.67|600.47|599.97|0
1605481200000|2020-11-15 23:00:00|602.37|601.87|604.07|603.57|604.47|603.97|602.27|601.77|0
1605484800000|2020-11-16 00:00:00|604.17|603.67|603.87|603.37|604.47|603.97|603.17|602.67|0
1605488400000|2020-11-16 01:00:00|603.77|603.27|602.37|601.87|604.77|604.27|601.97|601.47|0
1605492000000|2020-11-16 02:00:00|602.47|601.97|603.47|602.97|603.97|603.47|602.47|601.97|0
1605495600000|2020-11-16 03:00:00|603.37|602.87|603.67|603.17|603.97|603.47|603.17|602.67|0
1605499200000|2020-11-16 04:00:00|603.77|603.27|604.67|604.17|604.67|604.17|603.77|603.27|0
1605502800000|2020-11-16 05:00:00|604.47|603.97|605.47|604.97|605.47|604.97|604.47|603.97|0
1605506400000|2020-11-16 06:00:00|605.37|604.87|605.07|604.57|605.57|605.07|604.47|603.97|0
1605510000000|2020-11-16 07:00:00|604.17|603.87|603.37|603.07|604.27|603.97|603.17|602.87|955
1605513600000|2020-11-16 08:00:00|603.27|603.17|598.78|598.68|603.27|603.17|597.58|597.48|4034
1605517200000|2020-11-16 09:00:00|598.88|598.78|600.28|600.18|600.38|600.28|598.68|598.58|2172
1605520800000|2020-11-16 10:00:00|600.38|600.28|599.08|598.98|600.38|600.28|598.68|598.58|1328
1605524400000|2020-11-16 11:00:00|598.98|598.88|603.38|603.28|604.08|603.98|598.88|598.78|3418
1605528000000|2020-11-16 12:00:00|603.18|603.08|602.14|602.04|603.98|603.88|601.74|601.64|3551
1605531600000|2020-11-16 13:00:00|602.24|602.14|603.24|603.14|603.64|603.54|602.04|601.94|2252
1605535200000|2020-11-16 14:00:00|603.34|603.24|602.74|602.64|604.34|604.24|601.94|601.84|3305
1605538800000|2020-11-16 15:00:00|602.84|602.74|603.78|603.68|603.98|603.88|602.34|602.24|2420
1605542400000|2020-11-16 16:00:00|603.68|603.58|601.98|601.68|603.78|603.68|601.28|600.98|2643
1605546000000|2020-11-16 17:00:00|602.08|601.78|600.58|600.28|602.28|601.98|599.88|599.58|319
1605549600000|2020-11-16 18:00:00|600.48|600.18|599.88|599.58|600.58|600.28|599.08|598.78|186
1605553200000|2020-11-16 19:00:00|599.98|599.68|600.78|600.48|601.08|600.78|599.58|599.28|187
1605556800000|2020-11-16 20:00:00|600.88|600.58|601.88|601.58|601.88|601.58|600.08|599.78|183
1605560400000|2020-11-16 21:00:00|602.18|601.38|602.38|601.88|602.78|602.28|601.88|601.38|0
1605564000000|2020-11-16 22:00:00|602.48|601.98|602.38|601.88|602.58|602.08|602.38|601.88|0
1605567600000|2020-11-16 23:00:00|602.28|601.78|601.88|601.38|602.58|602.08|601.78|601.28|0
1605571200000|2020-11-17 00:00:00|601.78|601.28|600.38|599.88|601.88|601.38|599.78|599.28|0
1605574800000|2020-11-17 01:00:00|600.28|599.78|598.98|598.48|600.58|600.08|598.78|598.28|0
1605578400000|2020-11-17 02:00:00|599.08|598.58|599.28|598.78|600.08|599.58|598.88|598.38|0
1605582000000|2020-11-17 03:00:00|599.38|598.88|599.78|599.28|600.18|599.68|599.28|598.78|0
1605585600000|2020-11-17 04:00:00|599.68|599.18|599.38|598.88|599.68|599.18|598.98|598.48|0
1605589200000|2020-11-17 05:00:00|599.28|598.78|598.78|598.28|599.28|598.78|598.78|598.28|0
1605592800000|2020-11-17 06:00:00|598.68|598.18|600.08|599.58|600.18|599.68|598.58|598.08|0
1605596400000|2020-11-17 07:00:00|600.98|600.68|600.68|600.38|601.38|601.08|600.38|600.08|524
1605600000000|2020-11-17 08:00:00|600.58|600.48|600.66|600.56|601.88|601.78|599.58|599.48|3978
1605603600000|2020-11-17 09:00:00|600.76|600.66|600.06|599.96|601.76|601.66|599.96|599.86|2666
1605607200000|2020-11-17 10:00:00|600.16|600.06|600.66|600.56|601.56|601.46|600.06|599.96|4118
1605610800000|2020-11-17 11:00:00|600.56|600.46|599.66|599.56|600.66|600.56|598.26|598.16|2059
1605614400000|2020-11-17 12:00:00|599.76|599.66|599.35|599.25|599.96|599.86|599.06|598.96|2251
1605618000000|2020-11-17 13:00:00|599.45|599.35|598.95|598.85|599.75|599.65|598.25|598.15|2236
1605621600000|2020-11-17 14:00:00|598.85|598.75|596.85|596.75|599.55|599.45|596.85|596.75|2592
1605625200000|2020-11-17 15:00:00|596.75|596.65|600.32|600.22|600.62|600.52|596.75|596.65|4776
1605628800000|2020-11-17 16:00:00|600.22|600.12|601.32|601.02|602.22|601.92|599.92|599.82|2757
1605632400000|2020-11-17 17:00:00|601.42|601.12|601.22|600.92|602.42|602.12|601.02|600.72|2005
1605636000000|2020-11-17 18:00:00|601.12|600.82|601.22|600.92|601.72|601.42|600.82|600.52|186
1605639600000|2020-11-17 19:00:00|601.32|601.02|601.92|601.62|602.32|602.02|601.22|600.92|227
1605643200000|2020-11-17 20:00:00|601.82|601.52|601.92|601.62|601.92|601.62|600.42|600.12|313
1605646800000|2020-11-17 21:00:00|602.12|601.72|601.62|601.12|602.82|602.32|601.62|601.12|0
1605650400000|2020-11-17 22:00:00|601.72|601.22|601.72|601.22|601.82|601.32|601.62|601.12|0
1605654000000|2020-11-17 23:00:00|601.82|601.32|602.42|601.92|602.72|602.22|601.42|600.92|0
1605657600000|2020-11-18 00:00:00|602.32|601.82|600.32|599.82|602.52|602.02|599.42|598.92|0
1605661200000|2020-11-18 01:00:00|600.22|599.72|600.22|599.72|601.02|600.52|599.82|599.32|0
1605664800000|2020-11-18 02:00:00|600.12|599.62|600.62|600.12|600.62|600.12|599.82|599.32|0
1605668400000|2020-11-18 03:00:00|600.52|600.02|601.12|600.62|601.22|600.72|600.12|599.62|0
1605672000000|2020-11-18 04:00:00|601.22|600.72|600.92|600.42|601.22|600.72|600.62|600.12|0
1605675600000|2020-11-18 05:00:00|600.82|600.32|600.22|599.72|601.52|601.02|599.62|599.12|0
1605679200000|2020-11-18 06:00:00|600.12|599.62|599.72|599.22|600.52|600.02|599.22|598.72|0
1605682800000|2020-11-18 07:00:00|599.62|599.12|599.02|598.72|600.12|599.82|598.92|598.62|416
1605686400000|2020-11-18 08:00:00|598.92|598.82|599.51|599.41|600.22|600.12|597.62|597.52|10201
1605690000000|2020-11-18 09:00:00|599.61|599.51|600.71|600.61|600.91|600.81|599.51|599.41|2227
1605693600000|2020-11-18 10:00:00|600.61|600.51|601.51|601.41|601.71|601.61|600.61|600.51|1728
1605697200000|2020-11-18 11:00:00|601.41|601.31|601.61|601.51|602.71|602.61|601.21|601.11|3401
1605700800000|2020-11-18 12:00:00|601.71|601.61|603.15|603.05|603.85|603.75|601.51|601.41|2519
1605704400000|2020-11-18 13:00:00|603.05|602.95|602.55|602.45|603.25|603.15|601.85|601.75|1377
1605708000000|2020-11-18 14:00:00|602.45|602.35|601.25|601.15|602.85|602.75|600.15|600.05|1845
1605711600000|2020-11-18 15:00:00|601.15|601.05|600.14|600.04|601.74|601.64|600.14|600.04|2629
1605715200000|2020-11-18 16:00:00|600.24|600.14|601.34|601.04|601.44|601.34|600.14|600.04|2367
1605718800000|2020-11-18 17:00:00|601.44|601.14|600.74|600.44|601.84|601.54|600.64|600.34|319
1605722400000|2020-11-18 18:00:00|600.84|600.54|599.94|599.64|601.24|600.94|599.54|599.24|215
1605726000000|2020-11-18 19:00:00|599.84|599.54|599.14|598.84|600.24|599.94|598.44|598.14|354
1605729600000|2020-11-18 20:00:00|599.24|598.94|596.84|596.54|599.74|599.44|596.84|596.54|665
1605733200000|2020-11-18 21:00:00|599.04|598.74|596.24|595.74|599.04|598.74|595.84|595.34|0
1605736800000|2020-11-18 22:00:00|596.34|595.84|596.34|595.84|596.34|595.84|596.24|595.74|0
1605740400000|2020-11-18 23:00:00|596.44|595.94|596.74|596.24|597.44|596.94|596.44|595.94|0
1605744000000|2020-11-19 00:00:00|596.64|596.14|596.24|595.74|597.14|596.64|596.04|595.54|0
1605747600000|2020-11-19 01:00:00|596.34|595.84|597.24|596.74|597.54|597.04|596.04|595.54|0
1605751200000|2020-11-19 02:00:00|597.14|596.64|596.44|595.94|597.34|596.84|596.04|595.54|0
1605754800000|2020-11-19 03:00:00|596.54|596.04|596.24|595.74|596.74|596.24|595.54|595.04|0
1605758400000|2020-11-19 04:00:00|596.34|595.84|596.54|596.04|596.74|596.24|596.24|595.74|0
1605762000000|2020-11-19 05:00:00|596.44|595.94|597.04|596.54|597.64|597.14|596.44|595.94|0
1605765600000|2020-11-19 06:00:00|597.14|596.64|598.14|597.64|598.34|597.84|596.94|596.44|0
1605769200000|2020-11-19 07:00:00|597.84|597.54|596.34|596.04|598.14|597.84|596.34|596.04|729
1605772800000|2020-11-19 08:00:00|596.24|596.14|595.11|595.01|598.14|598.04|595.01|594.91|3831
1605776400000|2020-11-19 09:00:00|595.01|594.91|595.71|595.61|596.61|596.51|594.01|593.91|1020
1605780000000|2020-11-19 10:00:00|595.61|595.51|595.21|595.11|596.01|595.91|594.11|594.01|678
1605783600000|2020-11-19 11:00:00|595.11|595.01|596.01|595.91|596.11|596.01|594.61|594.51|484
1605787200000|2020-11-19 12:00:00|596.11|596.01|596.35|596.25|596.65|596.55|595.51|595.41|901
1605790800000|2020-11-19 13:00:00|596.25|596.15|595.75|595.65|596.95|596.85|595.45|595.35|391
1605794400000|2020-11-19 14:00:00|595.65|595.55|596.55|596.45|596.75|596.65|594.35|594.25|1295
1605798000000|2020-11-19 15:00:00|596.65|596.55|596.88|596.78|597.08|596.98|595.28|595.18|1735
1605801600000|2020-11-19 16:00:00|596.78|596.68|596.18|595.88|597.28|597.18|595.48|595.18|2029
1605805200000|2020-11-19 17:00:00|596.28|595.98|595.68|595.38|596.48|596.18|595.38|595.08|219
1605808800000|2020-11-19 18:00:00|595.78|595.48|596.98|596.68|597.08|596.78|595.68|595.38|151
1605812400000|2020-11-19 19:00:00|596.88|596.58|597.28|596.98|598.08|597.78|596.68|596.38|147
1605816000000|2020-11-19 20:00:00|597.18|596.88|598.38|598.08|598.38|598.08|596.88|596.58|165
1605819600000|2020-11-19 21:00:00|598.48|597.98|595.78|595.28|598.48|597.98|595.68|595.18|0
1605823200000|2020-11-19 22:00:00|595.88|595.38|595.98|595.48|596.18|595.68|595.58|595.08|0
1605826800000|2020-11-19 23:00:00|595.88|595.38|594.18|593.68|595.88|595.38|593.68|593.18|0
1605830400000|2020-11-20 00:00:00|594.28|593.78|595.58|595.08|596.28|595.78|594.28|593.78|0
1605834000000|2020-11-20 01:00:00|595.68|595.18|595.78|595.28|596.18|595.68|595.28|594.78|0
1605837600000|2020-11-20 02:00:00|595.88|595.38|595.58|595.08|595.88|595.38|595.08|594.58|0
1605841200000|2020-11-20 03:00:00|595.48|594.98|595.48|594.98|596.08|595.58|595.18|594.68|0
1605844800000|2020-11-20 04:00:00|595.38|594.88|596.18|595.68|596.48|595.98|595.28|594.78|0
1605848400000|2020-11-20 05:00:00|596.28|595.78|596.28|595.78|596.38|595.88|595.88|595.38|0
1605852000000|2020-11-20 06:00:00|596.18|595.68|595.98|595.48|596.28|595.78|595.78|595.28|0
1605855600000|2020-11-20 07:00:00|596.08|595.78|595.88|595.58|596.58|596.28|595.38|595.08|589
1605859200000|2020-11-20 08:00:00|595.78|595.68|597.93|597.83|598.28|598.18|595.08|594.98|2259
1605862800000|2020-11-20 09:00:00|597.83|597.73|599.03|598.93|599.43|599.33|597.33|597.23|1584
1605866400000|2020-11-20 10:00:00|598.93|598.83|600.43|600.33|601.03|600.93|598.73|598.63|2281
1605870000000|2020-11-20 11:00:00|600.53|600.43|600.73|600.63|600.83|600.73|600.33|600.23|1074
1605873600000|2020-11-20 12:00:00|600.63|600.53|600.19|600.09|600.73|600.63|599.59|599.49|1000
1605877200000|2020-11-20 13:00:00|600.09|599.99|600.19|600.09|600.79|600.69|599.69|599.59|1680
1605880800000|2020-11-20 14:00:00|600.09|599.99|600.59|600.49|600.99|600.89|599.69|599.59|2514
1605884400000|2020-11-20 15:00:00|600.69|600.59|600.46|600.36|600.76|600.66|598.76|598.66|2173
1605888000000|2020-11-20 16:00:00|600.56|600.46|601.26|600.96|601.86|601.56|600.46|600.36|2082
1605891600000|2020-11-20 17:00:00|601.16|600.86|602.06|601.76|602.06|601.76|600.96|600.66|366
1605895200000|2020-11-20 18:00:00|601.96|601.66|602.06|601.76|602.36|602.06|601.56|601.26|197
1605898800000|2020-11-20 19:00:00|601.96|601.66|602.46|602.16|602.86|602.56|601.76|601.46|145
1605902400000|2020-11-20 20:00:00|602.56|602.26|602.56|602.26|602.96|602.66|601.46|601.16|317
1605906000000|2020-11-20 21:00:00|602.26|601.76|601.76|601.26|602.26|601.76|600.56|600.06|0
1606086000000|2020-11-22 23:00:00|601.26|600.76|602.86|602.36|602.86|602.36|601.26|600.76|0
1606089600000|2020-11-23 00:00:00|602.76|602.26|604.46|603.96|604.56|604.06|602.66|602.16|0
1606093200000|2020-11-23 01:00:00|604.36|603.86|603.96|603.46|604.66|604.16|603.66|603.16|0
1606096800000|2020-11-23 02:00:00|603.86|603.36|604.16|603.66|604.16|603.66|603.56|603.06|0
1606100400000|2020-11-23 03:00:00|604.06|603.56|604.06|603.56|604.26|603.76|603.86|603.36|0
1606104000000|2020-11-23 04:00:00|604.16|603.66|603.56|603.06|604.16|603.66|603.46|602.96|0
1606107600000|2020-11-23 05:00:00|603.46|602.96|604.46|603.96|604.46|603.96|603.46|602.96|0
1606111200000|2020-11-23 06:00:00|604.56|604.06|604.76|604.26|604.96|604.46|604.46|603.96|0
1606114800000|2020-11-23 07:00:00|604.36|604.06|605.56|605.26|605.76|605.46|603.86|603.56|915
1606118400000|2020-11-23 08:00:00|605.46|605.36|605.92|605.82|607.46|607.36|604.86|604.76|3829
1606122000000|2020-11-23 09:00:00|606.02|605.92|604.52|604.42|606.12|606.02|603.72|603.62|1496
1606125600000|2020-11-23 10:00:00|604.62|604.52|603.92|603.82|604.72|604.62|603.62|603.52|1115
1606129200000|2020-11-23 11:00:00|603.82|603.72|602.32|602.22|604.12|604.02|601.92|601.82|1336
1606132800000|2020-11-23 12:00:00|602.42|602.32|603.34|603.24|603.44|603.34|601.62|601.52|973
1606136400000|2020-11-23 13:00:00|603.44|603.34|603.24|603.14|603.74|603.64|601.94|601.84|1839
1606140000000|2020-11-23 14:00:00|603.34|603.24|603.34|603.24|604.34|604.24|602.64|602.54|1693
1606143600000|2020-11-23 15:00:00|603.44|603.34|604.94|604.84|605.04|604.94|602.84|602.74|1580
1606147200000|2020-11-23 16:00:00|605.04|604.94|602.64|602.34|605.04|604.94|601.54|601.24|2257
1606150800000|2020-11-23 17:00:00|602.54|602.24|603.24|602.94|603.24|602.94|602.04|601.74|270
1606154400000|2020-11-23 18:00:00|603.34|603.04|603.24|602.94|603.44|603.14|602.84|602.54|130
1606158000000|2020-11-23 19:00:00|603.14|602.84|604.84|604.54|604.84|604.54|602.44|602.14|243
1606161600000|2020-11-23 20:00:00|604.74|604.44|604.14|603.84|605.44|605.14|603.24|602.94|465
1606165200000|2020-11-23 21:00:00|603.84|603.64|603.94|603.44|604.04|603.64|603.54|603.04|0
1606168800000|2020-11-23 22:00:00|603.84|603.34|604.14|603.64|604.14|603.64|603.84|603.34|0
1606172400000|2020-11-23 23:00:00|603.84|603.34|605.94|605.44|606.84|606.34|603.84|603.34|0
1606176000000|2020-11-24 00:00:00|606.04|605.54|605.94|605.44|606.44|605.94|605.34|604.84|0
1606179600000|2020-11-24 01:00:00|606.04|605.54|605.94|605.44|607.04|606.54|605.84|605.34|0
1606183200000|2020-11-24 02:00:00|606.04|605.54|606.94|606.44|607.14|606.64|606.04|605.54|0
1606186800000|2020-11-24 03:00:00|606.84|606.34|607.34|606.84|607.44|606.94|606.44|605.94|0
1606190400000|2020-11-24 04:00:00|607.44|606.94|607.34|606.84|607.64|607.14|607.04|606.54|0
1606194000000|2020-11-24 05:00:00|607.44|606.94|606.44|605.94|607.54|607.04|606.24|605.74|0
1606197600000|2020-11-24 06:00:00|606.54|606.04|606.74|606.24|606.84|606.34|606.24|605.74|0
1606201200000|2020-11-24 07:00:00|606.64|606.14|607.04|606.74|607.14|606.84|605.94|605.64|888
1606204800000|2020-11-24 08:00:00|606.94|606.84|604.96|604.86|608.14|608.04|604.44|604.34|3275
1606208400000|2020-11-24 09:00:00|605.06|604.96|606.56|606.46|606.76|606.66|604.76|604.66|1190
1606212000000|2020-11-24 10:00:00|606.66|606.56|606.66|606.56|606.96|606.86|605.96|605.86|1100
1606215600000|2020-11-24 11:00:00|606.56|606.46|606.66|606.56|607.56|607.46|606.36|606.26|839
1606219200000|2020-11-24 12:00:00|606.76|606.66|607.63|607.53|607.73|607.63|606.06|605.96|975
1606222800000|2020-11-24 13:00:00|607.53|607.43|607.13|607.03|608.33|608.23|607.13|607.03|1019
1606226400000|2020-11-24 14:00:00|607.23|607.13|607.53|607.43|607.93|607.83|606.83|606.73|1675
1606230000000|2020-11-24 15:00:00|607.63|607.53|607.38|607.28|607.98|607.88|606.98|606.88|1796
1606233600000|2020-11-24 16:00:00|607.48|607.38|607.38|607.08|608.28|607.98|606.58|606.28|3612
1606237200000|2020-11-24 17:00:00|607.48|607.18|608.08|607.78|608.18|607.88|607.18|606.88|316
1606240800000|2020-11-24 18:00:00|608.18|607.88|608.28|607.98|608.88|608.58|607.98|607.68|133
1606244400000|2020-11-24 19:00:00|608.38|608.08|608.08|607.78|608.38|608.08|607.48|607.18|160
1606248000000|2020-11-24 20:00:00|607.98|607.68|608.38|608.08|608.38|608.08|607.38|607.08|275
1606251600000|2020-11-24 21:00:00|608.48|607.98|609.18|608.68|609.48|608.98|608.28|607.78|0
1606255200000|2020-11-24 22:00:00|609.08|608.58|608.98|608.48|609.18|608.68|608.98|608.48|0
1606258800000|2020-11-24 23:00:00|609.08|608.58|609.78|609.28|609.88|609.38|608.68|608.18|0
1606262400000|2020-11-25 00:00:00|609.68|609.18|609.78|609.28|610.78|610.28|609.18|608.68|0
1606266000000|2020-11-25 01:00:00|609.88|609.38|610.38|609.88|610.88|610.38|609.78|609.28|0
1606269600000|2020-11-25 02:00:00|610.48|609.98|610.18|609.68|610.88|610.38|609.78|609.28|0
1606273200000|2020-11-25 03:00:00|610.08|609.58|609.28|608.78|610.58|610.08|608.58|608.08|0
1606276800000|2020-11-25 04:00:00|609.18|608.68|608.38|607.88|609.48|608.98|608.38|607.88|0
1606280400000|2020-11-25 05:00:00|608.48|607.98|606.88|606.38|608.48|607.98|606.88|606.38|0
1606284000000|2020-11-25 06:00:00|606.98|606.48|607.28|606.78|607.78|607.28|606.88|606.38|0
1606287600000|2020-11-25 07:00:00|607.58|607.28|607.88|607.58|607.98|607.68|606.88|606.58|944
1606291200000|2020-11-25 08:00:00|607.78|607.78|605.49|605.39|608.18|608.08|605.19|605.09|3655
1606294800000|2020-11-25 09:00:00|605.39|605.29|604.89|604.79|606.29|606.19|603.99|603.89|1462
1606298400000|2020-11-25 10:00:00|604.79|604.69|604.59|604.49|605.59|605.49|604.19|604.09|879
1606302000000|2020-11-25 11:00:00|604.69|604.59|605.99|605.89|606.09|605.99|604.29|604.19|850
1606305600000|2020-11-25 12:00:00|606.09|605.99|605.06|604.96|606.29|606.19|604.86|604.76|970
1606309200000|2020-11-25 13:00:00|605.16|605.06|605.06|604.96|605.76|605.66|604.86|604.76|1223
1606312800000|2020-11-25 14:00:00|605.16|605.06|604.46|604.36|605.56|605.46|603.96|603.86|1779
1606316400000|2020-11-25 15:00:00|604.36|604.26|605.78|605.68|606.08|605.98|603.46|603.36|1921
1606320000000|2020-11-25 16:00:00|605.88|605.78|606.58|606.28|607.18|606.88|605.68|605.58|2447
1606323600000|2020-11-25 17:00:00|606.68|606.38|607.28|606.98|607.28|606.98|606.08|605.78|252
1606327200000|2020-11-25 18:00:00|607.18|606.88|607.68|607.38|607.78|607.48|606.88|606.58|258
1606330800000|2020-11-25 19:00:00|607.58|607.28|607.38|607.08|607.68|607.38|606.78|606.48|184
1606334400000|2020-11-25 20:00:00|607.28|606.98|606.98|606.68|607.78|607.48|606.88|606.58|232
1606338000000|2020-11-25 21:00:00|607.08|606.58|607.28|606.78|607.38|606.88|606.58|606.08|0
1606341600000|2020-11-25 22:00:00|607.18|606.68|607.38|606.88|607.38|606.88|607.18|606.68|0
1606345200000|2020-11-25 23:00:00|607.48|606.98|607.68|607.18|607.78|607.28|607.28|606.78|0
1606348800000|2020-11-26 00:00:00|607.58|607.08|607.58|607.08|608.18|607.68|606.78|606.28|0
1606352400000|2020-11-26 01:00:00|607.48|606.98|607.88|607.38|608.38|607.88|607.38|606.88|0
1606356000000|2020-11-26 02:00:00|607.98|607.48|608.08|607.58|608.48|607.98|607.98|607.48|0
1606359600000|2020-11-26 03:00:00|607.98|607.48|607.58|607.08|608.18|607.68|607.38|606.88|0
1606363200000|2020-11-26 04:00:00|607.68|607.18|607.38|606.88|607.78|607.28|607.08|606.58|0
1606366800000|2020-11-26 05:00:00|607.48|606.98|608.38|607.88|608.38|607.88|607.38|606.88|0
1606370400000|2020-11-26 06:00:00|608.28|607.78|608.68|608.18|608.78|608.28|607.98|607.48|0
1606374000000|2020-11-26 07:00:00|608.08|607.78|608.48|608.18|608.58|608.28|607.38|607.08|619
1606377600000|2020-11-26 08:00:00|608.38|608.28|607.83|607.73|609.18|609.08|607.73|607.63|1987
1606381200000|2020-11-26 09:00:00|607.73|607.63|607.73|607.63|608.53|608.43|607.53|607.43|1065
1606384800000|2020-11-26 10:00:00|607.63|607.53|607.83|607.73|608.33|608.23|607.13|607.03|755
1606388400000|2020-11-26 11:00:00|607.93|607.83|608.53|608.43|608.93|608.83|607.83|607.73|1315
1606392000000|2020-11-26 12:00:00|608.43|608.33|608.32|608.22|608.53|608.43|608.03|607.93|405
1606395600000|2020-11-26 13:00:00|608.42|608.32|608.92|608.82|609.52|609.42|608.22|608.12|751
1606399200000|2020-11-26 14:00:00|608.82|608.72|610.02|609.92|610.32|610.22|608.72|608.62|951
1606402800000|2020-11-26 15:00:00|609.92|609.82|608.69|608.59|610.09|609.99|608.69|608.59|1298
1606406400000|2020-11-26 16:00:00|608.79|608.69|608.49|608.19|608.79|608.69|607.39|607.09|2034
1606410000000|2020-11-26 17:00:00|608.39|608.09|607.29|606.99|608.49|608.19|606.59|606.29|428
1606413600000|2020-11-26 18:00:00|607.39|607.09|607.59|607.29|607.59|607.29|607.29|606.99|70
1606417200000|2020-11-26 19:00:00|607.49|607.19|607.49|607.19|607.59|607.29|607.29|606.99|21
1606420800000|2020-11-26 20:00:00|607.39|607.09|607.59|607.29|607.69|607.39|606.99|606.69|83
1606424400000|2020-11-26 21:00:00|607.69|607.19|607.69|607.19|607.69|607.19|607.69|607.19|0
1606431600000|2020-11-26 23:00:00|607.79|607.29|607.79|607.29|608.29|607.79|607.19|606.69|0
1606435200000|2020-11-27 00:00:00|607.89|607.39|608.19|607.69|608.19|607.69|607.09|606.59|0
1606438800000|2020-11-27 01:00:00|608.09|607.59|607.19|606.69|608.19|607.69|607.09|606.59|0
1606442400000|2020-11-27 02:00:00|607.29|606.79|607.19|606.69|607.29|606.79|606.19|605.69|0
1606446000000|2020-11-27 03:00:00|607.09|606.59|607.89|607.39|608.09|607.59|606.79|606.29|0
1606449600000|2020-11-27 04:00:00|607.79|607.29|607.99|607.49|608.39|607.89|607.49|606.99|0
1606453200000|2020-11-27 05:00:00|607.89|607.39|608.59|608.09|608.59|608.09|607.49|606.99|0
1606456800000|2020-11-27 06:00:00|608.49|607.99|609.39|608.89|609.39|608.89|608.19|607.69|0
1606460400000|2020-11-27 07:00:00|608.29|607.99|607.99|607.69|608.89|608.59|607.99|607.69|654
1606464000000|2020-11-27 08:00:00|607.89|607.89|609.46|609.36|609.86|609.76|607.89|607.79|2638
1606467600000|2020-11-27 09:00:00|609.56|609.46|609.46|609.36|610.16|610.06|609.26|609.16|884
1606471200000|2020-11-27 10:00:00|609.36|609.26|610.16|610.06|610.26|610.16|608.56|608.46|1243
1606474800000|2020-11-27 11:00:00|610.06|609.96|610.16|610.06|610.66|610.56|609.76|609.66|987
1606478400000|2020-11-27 12:00:00|610.06|609.96|609.67|609.57|610.16|610.06|609.46|609.36|828
1606482000000|2020-11-27 13:00:00|609.77|609.67|609.77|609.67|609.97|609.87|609.17|609.07|929
1606485600000|2020-11-27 14:00:00|609.67|609.57|612.97|612.87|613.27|613.17|609.67|609.57|3128
1606489200000|2020-11-27 15:00:00|612.87|612.77|611.83|611.73|613.73|613.63|611.63|611.53|2069
1606492800000|2020-11-27 16:00:00|611.93|611.83|611.63|611.33|612.83|612.53|611.03|610.73|3032
1606496400000|2020-11-27 17:00:00|611.53|611.23|612.23|611.93|612.33|612.03|611.33|611.03|354
1606500000000|2020-11-27 18:00:00|612.33|612.03|612.53|612.23|613.03|612.73|612.13|611.83|143
1606503600000|2020-11-27 19:00:00|612.63|612.33|612.93|612.63|613.03|612.73|612.63|612.33|52
1606507200000|2020-11-27 20:00:00|612.83|612.53|613.43|613.13|613.43|613.13|612.83|612.53|99
1606510800000|2020-11-27 21:00:00|613.53|613.03|613.53|613.03|613.53|613.03|613.53|613.03|0
1606690800000|2020-11-29 23:00:00|614.73|614.23|613.83|613.33|614.93|614.43|613.53|613.03|0
1606694400000|2020-11-30 00:00:00|613.73|613.23|611.03|610.53|613.83|613.33|610.93|610.43|0
1606698000000|2020-11-30 01:00:00|611.13|610.63|611.33|610.83|611.43|610.93|610.23|609.73|0
1606701600000|2020-11-30 02:00:00|611.13|610.63|610.63|610.13|611.23|610.73|610.33|609.83|0
1606705200000|2020-11-30 03:00:00|610.73|610.23|610.43|609.93|611.03|610.53|610.13|609.63|0
1606708800000|2020-11-30 04:00:00|610.53|610.03|609.33|608.83|610.53|610.03|609.23|608.73|0
1606712400000|2020-11-30 05:00:00|609.43|608.93|608.53|608.03|609.43|608.93|608.03|607.53|0
1606716000000|2020-11-30 06:00:00|608.63|608.13|607.83|607.33|608.63|608.13|607.33|606.83|0
1606719600000|2020-11-30 07:00:00|608.13|607.83|608.93|608.63|608.93|608.63|607.43|607.13|1296
1606723200000|2020-11-30 08:00:00|608.83|608.73|613.17|613.07|613.37|613.27|608.73|608.63|5313
1606726800000|2020-11-30 09:00:00|613.07|612.97|614.27|614.17|615.27|615.17|612.87|612.77|1720
1606730400000|2020-11-30 10:00:00|614.17|614.07|614.37|614.27|614.77|614.67|613.47|613.37|1099
1606734000000|2020-11-30 11:00:00|614.27|614.17|612.87|612.77|614.37|614.27|611.67|611.57|1447
1606737600000|2020-11-30 12:00:00|612.77|612.67|613.65|613.55|615.07|614.97|612.77|612.67|1077
1606741200000|2020-11-30 13:00:00|613.55|613.45|614.35|614.25|614.55|614.45|613.25|613.15|1235
1606744800000|2020-11-30 14:00:00|614.25|614.15|612.75|612.65|614.45|614.35|611.65|611.55|2261
1606748400000|2020-11-30 15:00:00|612.85|612.75|611.15|611.05|612.95|612.85|609.25|609.15|2473
1606752000000|2020-11-30 16:00:00|611.05|610.95|606.85|606.55|611.35|611.25|604.65|604.35|5958
1606755600000|2020-11-30 17:00:00|606.75|606.45|607.35|607.05|607.55|607.25|606.25|605.95|448
1606759200000|2020-11-30 18:00:00|607.25|606.95|606.75|606.45|607.55|607.25|606.55|606.25|200
1606762800000|2020-11-30 19:00:00|606.65|606.35|607.95|607.65|608.05|607.75|606.35|606.05|308
1606766400000|2020-11-30 20:00:00|608.05|607.75|604.45|604.15|608.15|607.85|603.75|603.45|777
1606770000000|2020-11-30 21:00:00|603.05|602.75|606.05|605.55|606.05|605.55|603.05|602.75|0
1606773600000|2020-11-30 22:00:00|605.95|605.45|605.75|605.25|606.05|605.55|605.65|605.15|0
1606777200000|2020-11-30 23:00:00|605.65|605.15|606.95|606.45|606.95|606.45|605.15|604.65|0
1606780800000|2020-12-01 00:00:00|606.85|606.35|609.15|608.65|609.35|608.85|606.75|606.25|0
1606784400000|2020-12-01 01:00:00|609.05|608.55|609.95|609.45|610.15|609.65|609.05|608.55|0
1606788000000|2020-12-01 02:00:00|610.05|609.55|610.25|609.75|610.75|610.25|609.65|609.15|0
1606791600000|2020-12-01 03:00:00|610.35|609.85|610.45|609.95|611.25|610.75|610.05|609.55|0
1606795200000|2020-12-01 04:00:00|610.55|610.05|610.15|609.65|610.65|610.15|610.15|609.65|0
1606798800000|2020-12-01 05:00:00|610.05|609.55|610.25|609.75|610.55|610.05|609.85|609.35|0
1606802400000|2020-12-01 06:00:00|610.15|609.65|610.45|609.95|610.75|610.25|609.85|609.35|0
1606806000000|2020-12-01 07:00:00|610.55|610.25|609.95|609.65|611.35|611.05|609.45|609.15|971
1606809600000|2020-12-01 08:00:00|609.85|609.75|610.42|610.32|610.42|610.32|607.35|607.25|4224
1606813200000|2020-12-01 09:00:00|610.52|610.42|611.22|611.12|612.02|611.92|610.42|610.32|1459
1606816800000|2020-12-01 10:00:00|611.12|611.02|612.32|612.22|612.32|612.22|611.02|610.92|1022
1606820400000|2020-12-01 11:00:00|612.22|612.12|612.62|612.52|612.92|612.82|612.12|612.02|1041
1606824000000|2020-12-01 12:00:00|612.52|612.42|612.26|612.16|613.06|612.96|611.82|611.72|1161
1606827600000|2020-12-01 13:00:00|612.36|612.26|612.86|612.76|612.96|612.86|611.46|611.36|1000
1606831200000|2020-12-01 14:00:00|612.96|612.86|612.86|612.76|613.46|613.36|612.36|612.26|2313
1606834800000|2020-12-01 15:00:00|612.96|612.86|611.78|611.68|613.06|612.96|611.38|611.28|2683
1606838400000|2020-12-01 16:00:00|611.88|611.78|610.58|610.28|612.48|612.18|610.58|610.28|3214
1606842000000|2020-12-01 17:00:00|610.48|610.18|611.58|611.28|611.98|611.68|610.48|610.18|442
1606845600000|2020-12-01 18:00:00|611.68|611.38|611.58|611.28|611.78|611.48|611.18|610.88|221
1606849200000|2020-12-01 19:00:00|611.68|611.38|611.38|611.08|612.08|611.78|611.28|610.98|339
1606852800000|2020-12-01 20:00:00|611.28|610.98|611.38|611.08|611.78|611.48|609.98|609.68|580
1606856400000|2020-12-01 21:00:00|611.58|610.98|611.78|611.28|612.08|611.58|611.28|610.78|0
1606860000000|2020-12-01 22:00:00|611.68|611.18|611.78|611.28|611.88|611.38|611.68|611.18|0
1606863600000|2020-12-01 23:00:00|611.88|611.38|611.58|611.08|612.38|611.88|610.78|610.28|0
1606867200000|2020-12-02 00:00:00|611.48|610.98|610.08|609.58|611.58|611.08|609.88|609.38|0
1606870800000|2020-12-02 01:00:00|609.98|609.48|609.18|608.68|610.08|609.58|608.78|608.28|0
1606874400000|2020-12-02 02:00:00|609.08|608.58|609.68|609.18|609.98|609.48|608.78|608.28|0
1606878000000|2020-12-02 03:00:00|609.78|609.28|609.98|609.48|610.28|609.78|609.78|609.28|0
1606881600000|2020-12-02 04:00:00|610.08|609.58|610.18|609.68|610.28|609.78|609.88|609.38|0
1606885200000|2020-12-02 05:00:00|610.08|609.58|609.58|609.08|610.18|609.68|609.38|608.88|0
1606888800000|2020-12-02 06:00:00|609.68|609.18|610.98|610.48|610.98|610.48|609.38|608.88|0
1606892400000|2020-12-02 07:00:00|610.58|610.28|609.68|609.38|610.68|610.38|609.38|609.08|793
1606896000000|2020-12-02 08:00:00|609.58|609.48|610.85|610.75|611.25|611.15|607.88|607.78|3361
1606899600000|2020-12-02 09:00:00|610.95|610.85|610.65|610.55|612.45|612.35|610.45|610.35|1601
1606903200000|2020-12-02 10:00:00|610.55|610.45|610.85|610.75|611.05|610.95|609.85|609.75|828
1606906800000|2020-12-02 11:00:00|610.75|610.65|610.35|610.25|610.95|610.85|609.65|609.55|722
1606910400000|2020-12-02 12:00:00|610.25|610.15|608.95|608.85|610.35|610.25|608.75|608.65|867
1606914000000|2020-12-02 13:00:00|609.05|608.95|608.75|608.65|609.15|609.05|607.75|607.65|1222
1606917600000|2020-12-02 14:00:00|608.65|608.55|608.65|608.55|609.75|609.65|608.15|608.05|1889
1606921200000|2020-12-02 15:00:00|608.55|608.45|610.16|610.06|610.16|610.06|608.55|608.45|1691
1606924800000|2020-12-02 16:00:00|610.26|610.16|611.56|611.26|611.56|611.26|609.76|609.46|4169
1606928400000|2020-12-02 17:00:00|611.66|611.36|611.46|611.16|611.96|611.66|611.26|610.96|860
1606932000000|2020-12-02 18:00:00|611.56|611.26|611.06|610.76|611.56|611.26|610.76|610.46|136
1606935600000|2020-12-02 19:00:00|610.96|610.66|611.76|611.46|611.86|611.56|610.76|610.46|162
1606939200000|2020-12-02 20:00:00|611.86|611.56|610.76|610.46|611.96|611.66|610.76|610.46|228
1606942800000|2020-12-02 21:00:00|610.86|610.26|611.26|610.76|611.66|611.16|610.86|610.26|0
1606946400000|2020-12-02 22:00:00|611.16|610.66|611.26|610.76|611.26|610.76|611.16|610.66|0
1606950000000|2020-12-02 23:00:00|611.36|610.86|610.86|610.36|611.66|611.16|610.76|610.26|0
1606953600000|2020-12-03 00:00:00|610.76|610.26|610.26|609.76|611.16|610.66|610.16|609.66|0
1606957200000|2020-12-03 01:00:00|610.36|609.86|610.86|610.36|611.06|610.56|610.26|609.76|0
1606960800000|2020-12-03 02:00:00|610.76|610.26|610.76|610.26|610.86|610.36|610.26|609.76|0
1606964400000|2020-12-03 03:00:00|610.66|610.16|610.96|610.46|612.16|611.66|610.56|610.06|0
1606968000000|2020-12-03 04:00:00|610.86|610.36|610.26|609.76|610.96|610.46|610.06|609.56|0
1606971600000|2020-12-03 05:00:00|610.16|609.66|610.46|609.96|610.56|610.06|610.06|609.56|0
1606975200000|2020-12-03 06:00:00|610.36|609.86|610.86|610.36|610.96|610.46|610.36|609.86|0
1606978800000|2020-12-03 07:00:00|610.96|610.66|611.86|611.56|611.86|611.56|610.86|610.56|811
1606982400000|2020-12-03 08:00:00|611.76|611.66|611.28|611.18|613.36|613.26|611.18|611.08|3398
1606986000000|2020-12-03 09:00:00|611.38|611.28|609.18|609.08|611.98|611.88|608.38|608.28|1522
1606989600000|2020-12-03 10:00:00|609.28|609.18|610.58|610.48|610.58|610.48|609.18|609.08|924
1606993200000|2020-12-03 11:00:00|610.48|610.38|612.18|612.08|612.28|612.18|610.48|610.38|1162
1606996800000|2020-12-03 12:00:00|612.28|612.18|611.17|611.07|612.58|612.48|610.77|610.67|1113
1607000400000|2020-12-03 13:00:00|611.07|610.97|610.97|610.87|611.77|611.67|610.27|610.17|1075
1607004000000|2020-12-03 14:00:00|610.87|610.77|611.07|610.97|611.27|611.17|610.07|609.97|1628
1607007600000|2020-12-03 15:00:00|611.27|611.17|611.06|610.96|611.57|611.47|610.76|610.66|1389
1607011200000|2020-12-03 16:00:00|610.96|610.86|611.16|610.86|611.36|611.26|610.56|610.26|1620
1607014800000|2020-12-03 17:00:00|611.26|610.96|611.16|610.86|611.76|611.46|610.66|610.36|636
1607018400000|2020-12-03 18:00:00|611.26|610.96|610.36|610.06|611.26|610.96|610.16|609.86|244
1607022000000|2020-12-03 19:00:00|610.26|609.96|610.86|610.56|610.96|610.66|610.26|609.96|167
1607025600000|2020-12-03 20:00:00|610.96|610.66|609.16|608.86|611.56|611.26|608.26|607.96|781
1607029200000|2020-12-03 21:00:00|611.06|610.76|609.56|609.06|611.06|610.76|608.96|608.46|0
1607032800000|2020-12-03 22:00:00|609.66|609.16|609.56|609.06|609.76|609.26|609.36|608.86|0
1607036400000|2020-12-03 23:00:00|609.76|609.26|609.86|609.36|610.36|609.86|609.36|608.86|0
1607040000000|2020-12-04 00:00:00|609.96|609.46|609.66|609.16|610.56|610.06|609.56|609.06|0
1607043600000|2020-12-04 01:00:00|609.76|609.26|609.66|609.16|610.46|609.96|609.26|608.76|0
1607047200000|2020-12-04 02:00:00|609.76|609.26|610.16|609.66|610.26|609.76|609.36|608.86|0
1607050800000|2020-12-04 03:00:00|610.06|609.56|609.96|609.46|610.16|609.66|609.76|609.26|0
1607054400000|2020-12-04 04:00:00|609.86|609.36|609.96|609.46|610.26|609.76|609.76|609.26|0
1607058000000|2020-12-04 05:00:00|610.06|609.56|610.76|610.26|611.06|610.56|609.86|609.36|0
1607061600000|2020-12-04 06:00:00|610.66|610.16|610.86|610.36|610.86|610.36|610.36|609.86|0
1607065200000|2020-12-04 07:00:00|610.76|610.26|611.66|611.36|611.76|611.46|610.36|610.06|816
1607068800000|2020-12-04 08:00:00|611.56|611.46|611.84|611.74|613.66|613.56|610.76|610.66|3097
1607072400000|2020-12-04 09:00:00|611.74|611.64|612.64|612.54|613.54|613.44|611.44|611.34|1664
1607076000000|2020-12-04 10:00:00|612.74|612.64|611.64|611.54|612.74|612.64|610.04|609.94|1484
1607079600000|2020-12-04 11:00:00|611.54|611.44|611.44|611.34|611.84|611.74|610.74|610.64|954
1607083200000|2020-12-04 12:00:00|611.34|611.24|611.89|611.79|612.29|612.19|611.14|611.04|863
1607086800000|2020-12-04 13:00:00|611.99|611.89|611.79|611.69|612.29|612.19|610.79|610.69|1368
1607090400000|2020-12-04 14:00:00|611.89|611.79|614.59|614.49|614.99|614.89|611.59|611.49|2389
1607094000000|2020-12-04 15:00:00|614.49|614.39|614.14|614.04|614.94|614.84|613.74|613.64|1840
1607097600000|2020-12-04 16:00:00|614.24|614.14|615.74|615.44|616.24|615.94|613.94|613.84|1882
1607101200000|2020-12-04 17:00:00|615.84|615.54|615.64|615.34|616.14|615.84|615.44|615.14|306
1607104800000|2020-12-04 18:00:00|615.74|615.44|615.54|615.24|616.04|615.74|615.54|615.24|139
1607108400000|2020-12-04 19:00:00|615.64|615.34|615.64|615.34|615.94|615.64|615.44|615.14|256
1607112000000|2020-12-04 20:00:00|615.74|615.44|616.74|616.44|616.74|616.44|615.04|614.74|414
1607115600000|2020-12-04 21:00:00|616.64|616.14|615.44|614.94|616.74|616.24|615.44|614.94|0
1607295600000|2020-12-06 23:00:00|617.34|616.84|616.64|616.14|617.54|617.04|616.34|615.84|0
1607299200000|2020-12-07 00:00:00|616.54|616.04|616.14|615.64|616.64|616.14|615.34|614.84|0
1607302800000|2020-12-07 01:00:00|616.04|615.54|615.34|614.84|616.74|616.24|615.04|614.54|0
1607306400000|2020-12-07 02:00:00|615.24|614.74|614.24|613.74|615.34|614.84|613.94|613.44|0
1607310000000|2020-12-07 03:00:00|614.14|613.64|613.84|613.34|614.44|613.94|613.84|613.34|0
1607313600000|2020-12-07 04:00:00|613.94|613.44|614.34|613.84|615.24|614.74|613.64|613.14|0
1607317200000|2020-12-07 05:00:00|614.44|613.94|614.24|613.74|614.74|614.24|614.14|613.64|0
1607320800000|2020-12-07 06:00:00|614.34|613.84|614.14|613.64|614.74|614.24|614.14|613.64|0
1607324400000|2020-12-07 07:00:00|614.24|613.74|616.04|615.74|616.04|615.74|614.24|613.74|810
1607328000000|2020-12-07 08:00:00|615.94|615.84|612.77|612.67|616.54|616.44|611.77|611.67|4413
1607331600000|2020-12-07 09:00:00|612.87|612.77|614.77|614.67|614.97|614.87|612.57|612.47|1392
1607335200000|2020-12-07 10:00:00|614.67|614.57|612.57|612.47|615.17|615.07|612.57|612.47|1076
1607338800000|2020-12-07 11:00:00|612.67|612.57|614.37|614.27|615.17|615.07|612.37|612.27|1094
1607342400000|2020-12-07 12:00:00|614.47|614.37|613.48|613.38|614.47|614.37|613.07|612.97|882
1607346000000|2020-12-07 13:00:00|613.58|613.48|613.88|613.78|613.88|613.78|612.68|612.58|719
1607349600000|2020-12-07 14:00:00|613.78|613.68|614.38|614.28|614.68|614.58|612.48|612.38|1757
1607353200000|2020-12-07 15:00:00|614.48|614.38|614.38|614.28|614.58|614.48|613.78|613.68|1185
1607356800000|2020-12-07 16:00:00|614.48|614.38|616.28|615.98|616.68|616.38|614.18|614.08|2120
1607360400000|2020-12-07 17:00:00|616.18|615.88|616.08|615.78|616.58|616.28|615.98|615.68|404
1607364000000|2020-12-07 18:00:00|616.18|615.88|615.68|615.38|616.18|615.88|615.18|614.88|284
1607367600000|2020-12-07 19:00:00|615.58|615.28|615.48|615.18|615.78|615.48|615.28|614.98|199
1607371200000|2020-12-07 20:00:00|615.58|615.28|615.68|615.38|615.98|615.68|614.48|614.18|368
1607374800000|2020-12-07 21:00:00|614.38|614.08|614.58|614.08|616.18|615.68|614.38|613.88|0
1607378400000|2020-12-07 22:00:00|614.68|614.18|614.78|614.28|614.88|614.38|614.48|613.98|0
1607382000000|2020-12-07 23:00:00|614.68|614.18|614.78|614.28|615.08|614.58|614.68|614.18|0
1607385600000|2020-12-08 00:00:00|614.68|614.18|615.68|615.18|615.68|615.18|614.08|613.58|0
1607389200000|2020-12-08 01:00:00|615.58|615.08|615.48|614.98|616.08|615.58|614.88|614.38|0
1607392800000|2020-12-08 02:00:00|615.58|615.08|615.78|615.28|615.78|615.28|615.18|614.68|0
1607396400000|2020-12-08 03:00:00|615.88|615.38|615.58|615.08|615.88|615.38|615.08|614.58|0
1607400000000|2020-12-08 04:00:00|615.68|615.18|615.88|615.38|616.08|615.58|615.58|615.08|0
1607403600000|2020-12-08 05:00:00|615.98|615.48|615.78|615.28|616.28|615.78|615.78|615.28|0
1607407200000|2020-12-08 06:00:00|615.88|615.38|615.28|614.78|616.58|616.08|614.98|614.48|0
1607410800000|2020-12-08 07:00:00|615.38|615.08|614.98|614.68|615.78|615.48|614.88|614.58|587
1607414400000|2020-12-08 08:00:00|614.88|614.78|616.28|616.18|617.38|617.28|614.48|614.38|2821
1607418000000|2020-12-08 09:00:00|616.38|616.28|615.58|615.48|617.08|616.98|614.68|614.58|1346
1607421600000|2020-12-08 10:00:00|615.48|615.38|615.08|614.98|615.68|615.58|614.68|614.58|1044
1607425200000|2020-12-08 11:00:00|614.98|614.88|614.18|614.08|615.18|615.08|613.98|613.88|1338
1607428800000|2020-12-08 12:00:00|614.28|614.18|614.78|614.68|614.88|614.78|613.78|613.68|1686
1607432400000|2020-12-08 13:00:00|614.68|614.58|614.48|614.38|615.68|615.58|614.18|614.08|1387
1607436000000|2020-12-08 14:00:00|614.38|614.28|615.98|615.88|616.18|616.08|613.88|613.78|1869
1607439600000|2020-12-08 15:00:00|615.88|615.78|617.8|617.7|617.8|617.7|615.58|615.48|1740
1607443200000|2020-12-08 16:00:00|617.9|617.8|617|616.7|618.5|618.4|616.4|616.1|2769
1607446800000|2020-12-08 17:00:00|616.9|616.6|617.1|616.8|617.4|617.1|616.8|616.5|323
1607450400000|2020-12-08 18:00:00|617|616.7|617.7|617.4|617.8|617.5|617|616.7|167
1607454000000|2020-12-08 19:00:00|617.6|617.3|617.9|617.6|618.4|618.1|617.5|617.2|278
1607457600000|2020-12-08 20:00:00|617.8|617.5|617.9|617.6|618.2|617.9|617.4|617.1|252
1607461200000|2020-12-08 21:00:00|617.8|617.5|617.7|617.2|617.9|617.5|617.4|616.9|0
1607464800000|2020-12-08 22:00:00|617.8|617.3|617.9|617.4|618|617.5|617.8|617.3|0
1607468400000|2020-12-08 23:00:00|618.1|617.6|618|617.5|619.3|618.8|617.9|617.4|0
1607472000000|2020-12-09 00:00:00|617.9|617.4|619.2|618.7|619.6|619.1|617.9|617.4|0
1607475600000|2020-12-09 01:00:00|619.1|618.6|618.3|617.8|619.6|619.1|618.3|617.8|0
1607479200000|2020-12-09 02:00:00|618.4|617.9|619.3|618.8|619.3|618.8|618.3|617.8|0
1607482800000|2020-12-09 03:00:00|619.2|618.7|619.3|618.8|619.6|619.1|619.1|618.6|0
1607486400000|2020-12-09 04:00:00|619.4|618.9|619.8|619.3|619.8|619.3|619.3|618.8|0
1607490000000|2020-12-09 05:00:00|619.9|619.4|619.5|619|619.9|619.4|619.3|618.8|0
1607493600000|2020-12-09 06:00:00|619.6|619.1|619.3|618.8|619.9|619.4|619.3|618.8|0
1607497200000|2020-12-09 07:00:00|619.5|619|619.5|619.2|619.7|619.4|618.7|618.4|701
1607500800000|2020-12-09 08:00:00|619.4|619.3|619.97|619.87|621.07|620.97|618|617.9|3966
1607504400000|2020-12-09 09:00:00|620.07|619.97|619.17|619.07|620.07|619.97|618.37|618.27|1720
1607508000000|2020-12-09 10:00:00|619.27|619.17|619.97|619.87|620.07|619.97|618.97|618.87|1606
1607511600000|2020-12-09 11:00:00|620.07|619.97|619.37|619.27|620.17|620.07|619.27|619.17|650
1607515200000|2020-12-09 12:00:00|619.27|619.17|619.79|619.69|619.89|619.79|618.77|618.67|867
1607518800000|2020-12-09 13:00:00|619.89|619.79|620.79|620.69|621.39|621.29|619.69|619.59|1247
1607522400000|2020-12-09 14:00:00|620.69|620.59|621.69|621.59|622.19|622.09|620.09|619.99|1991
1607526000000|2020-12-09 15:00:00|621.79|621.69|620.06|619.96|622.09|621.99|620.06|619.96|2308
1607529600000|2020-12-09 16:00:00|620.16|620.06|621.06|620.76|621.06|620.76|619.56|619.36|2882
1607533200000|2020-12-09 17:00:00|620.96|620.66|619.86|619.56|621.16|620.86|619.06|618.76|841
1607536800000|2020-12-09 18:00:00|619.76|619.46|616.66|616.36|619.96|619.66|616.56|616.26|831
1607540400000|2020-12-09 19:00:00|616.76|616.46|618.16|617.86|619.06|618.76|616.66|616.36|684
1607544000000|2020-12-09 20:00:00|618.06|617.76|619.16|618.86|619.56|619.26|617.16|616.86|643
1607547600000|2020-12-09 21:00:00|618.76|618.26|619.06|618.56|619.26|618.76|618.26|617.76|0
1607551200000|2020-12-09 22:00:00|619.16|618.66|618.96|618.46|619.16|618.66|618.86|618.36|0
1607554800000|2020-12-09 23:00:00|619.06|618.56|619.56|619.06|619.96|619.46|618.86|618.36|0
1607558400000|2020-12-10 00:00:00|619.66|619.16|619.06|618.56|619.86|619.36|618.46|617.96|0
1607562000000|2020-12-10 01:00:00|618.96|618.46|618.66|618.16|619.26|618.76|618.36|617.86|0
1607565600000|2020-12-10 02:00:00|618.76|618.26|618.96|618.46|619.16|618.66|618.56|618.06|0
1607569200000|2020-12-10 03:00:00|619.06|618.56|618.56|618.06|619.16|618.66|618.16|617.66|0
1607572800000|2020-12-10 04:00:00|618.66|618.16|619.06|618.56|619.46|618.96|618.56|618.06|0
1607576400000|2020-12-10 05:00:00|619.16|618.66|618.66|618.16|619.16|618.66|618.46|617.96|0
1607580000000|2020-12-10 06:00:00|618.56|618.06|617.36|616.86|618.56|618.06|617.36|616.86|0
1607583600000|2020-12-10 07:00:00|617.46|616.96|619.16|618.86|619.16|618.86|616.96|616.66|972
1607587200000|2020-12-10 08:00:00|619.06|618.96|619.33|619.23|620.66|620.56|618.86|618.76|2831
1607590800000|2020-12-10 09:00:00|619.43|619.33|620.43|620.33|620.83|620.73|619.23|619.13|1203
1607594400000|2020-12-10 10:00:00|620.53|620.43|620.43|620.33|620.93|620.83|620.33|620.23|358
1607598000000|2020-12-10 11:00:00|621.03|620.93|621.63|621.53|621.73|621.63|619.93|619.83|1005
1607601600000|2020-12-10 12:00:00|621.53|621.43|619.14|619.04|621.63|621.53|618.83|618.73|1739
1607605200000|2020-12-10 13:00:00|619.04|618.94|615.84|615.74|619.84|619.74|615.14|615.04|3104
1607608800000|2020-12-10 14:00:00|615.94|615.84|617.64|617.54|618.04|617.94|614.04|613.94|4458
1607612400000|2020-12-10 15:00:00|617.74|617.64|619.03|618.93|619.23|619.13|617.44|617.34|2501
1607616000000|2020-12-10 16:00:00|618.93|618.83|616.93|616.63|619.93|619.83|616.63|616.33|2359
1607619600000|2020-12-10 17:00:00|616.83|616.53|617.43|617.13|618.13|617.83|616.83|616.53|498
1607623200000|2020-12-10 18:00:00|617.53|617.23|617.43|617.13|617.93|617.63|617.13|616.83|310
1607626800000|2020-12-10 19:00:00|617.53|617.23|617.43|617.13|617.93|617.63|616.73|616.43|380
1607630400000|2020-12-10 20:00:00|617.33|617.03|617.63|617.33|618.53|618.23|617.33|617.03|386
1607634000000|2020-12-10 21:00:00|617.83|617.03|617.43|616.93|617.83|617.23|616.93|616.43|0
1607637600000|2020-12-10 22:00:00|617.33|616.83|617.93|617.43|617.93|617.43|617.33|616.83|0
1607641200000|2020-12-10 23:00:00|618.03|617.53|618.23|617.73|618.53|618.03|617.43|616.93|0
1607644800000|2020-12-11 00:00:00|618.13|617.63|617.83|617.33|618.93|618.43|617.53|617.03|0
1607648400000|2020-12-11 01:00:00|617.93|617.43|618.33|617.83|618.63|618.13|617.53|617.03|0
1607652000000|2020-12-11 02:00:00|618.23|617.73|616.83|616.33|618.43|617.93|616.83|616.33|0
1607655600000|2020-12-11 03:00:00|616.73|616.23|617.03|616.53|617.03|616.53|616.53|616.03|0
1607659200000|2020-12-11 04:00:00|617.13|616.63|617.43|616.93|617.53|617.03|617.03|616.53|0
1607662800000|2020-12-11 05:00:00|617.33|616.83|617.33|616.83|617.63|617.13|617.13|616.63|0
1607666400000|2020-12-11 06:00:00|617.43|616.93|617.33|616.83|617.53|617.03|616.53|616.03|0
1607670000000|2020-12-11 07:00:00|617.53|617.23|617.43|617.13|617.83|617.53|616.93|616.63|558
1607673600000|2020-12-11 08:00:00|617.33|617.23|614.49|614.39|618.03|617.93|613.99|613.89|4351
1607677200000|2020-12-11 09:00:00|614.39|614.29|614.89|614.79|616.59|616.49|614.29|614.19|1876
1607680800000|2020-12-11 10:00:00|614.79|614.69|612.79|612.69|615.69|615.59|612.49|612.39|2122
1607684400000|2020-12-11 11:00:00|612.69|612.59|613.69|613.59|613.69|613.59|611.49|611.39|2583
1607688000000|2020-12-11 12:00:00|613.59|613.49|614.12|614.02|614.52|614.42|612.89|612.79|1586
1607691600000|2020-12-11 13:00:00|614.22|614.12|615.02|614.92|615.02|614.92|613.92|613.82|1410
1607695200000|2020-12-11 14:00:00|614.92|614.82|615.82|615.72|615.92|615.82|614.62|614.52|2980
1607698800000|2020-12-11 15:00:00|615.92|615.82|615.63|615.53|616.93|616.83|615.13|615.03|2005
1607702400000|2020-12-11 16:00:00|615.73|615.63|614.23|613.93|616.03|615.93|613.73|613.43|2726
1607706000000|2020-12-11 17:00:00|614.33|614.03|613.73|613.43|614.53|614.23|612.63|612.33|651
1607709600000|2020-12-11 18:00:00|613.63|613.33|615.23|614.93|615.53|615.23|613.53|613.23|391
1607713200000|2020-12-11 19:00:00|615.33|615.03|615.03|614.73|615.53|615.23|614.93|614.63|195
1607716800000|2020-12-11 20:00:00|614.93|614.63|615.83|615.53|615.93|615.63|614.63|614.33|521
1607720400000|2020-12-11 21:00:00|616.03|615.43|615.83|615.33|616.43|615.93|615.33|614.83|0
1607900400000|2020-12-13 23:00:00|618.73|618.23|617.43|616.93|618.93|618.43|617.03|616.53|0
1607904000000|2020-12-14 00:00:00|617.53|617.03|618.83|618.33|619.13|618.63|617.33|616.83|0
1607907600000|2020-12-14 01:00:00|618.93|618.43|618.43|617.93|619.13|618.63|618.23|617.73|0
1607911200000|2020-12-14 02:00:00|618.53|618.03|617.93|617.43|618.53|618.03|617.93|617.43|0
1607914800000|2020-12-14 03:00:00|618.03|617.53|618.03|617.53|618.23|617.73|617.93|617.43|0
1607918400000|2020-12-14 04:00:00|617.93|617.43|617.73|617.23|618.13|617.63|617.53|617.03|0
1607922000000|2020-12-14 05:00:00|617.83|617.33|617.33|616.83|617.83|617.33|616.73|616.23|0
1607925600000|2020-12-14 06:00:00|617.43|616.93|617.93|617.43|618.63|618.13|617.23|616.73|0
1607929200000|2020-12-14 07:00:00|617.33|617.03|618.43|618.13|619.63|619.33|617.13|616.83|1276
1607932800000|2020-12-14 08:00:00|618.33|618.23|617.41|617.31|619.93|619.83|616.61|616.51|4304
1607936400000|2020-12-14 09:00:00|617.51|617.41|617.11|617.01|617.91|617.81|616.51|616.41|1586
1607940000000|2020-12-14 10:00:00|617.01|616.91|617.51|617.41|618.11|618.01|616.91|616.81|1088
1607943600000|2020-12-14 11:00:00|617.61|617.51|617.61|617.51|618.01|617.91|616.91|616.81|3123
1607947200000|2020-12-14 12:00:00|617.51|617.41|616.25|616.15|617.61|617.51|616.05|615.95|1432
1607950800000|2020-12-14 13:00:00|616.35|616.25|615.25|615.15|616.35|616.25|614.75|614.65|1855
1607954400000|2020-12-14 14:00:00|615.35|615.25|614.25|614.15|615.45|615.35|614.05|613.95|3112
1607958000000|2020-12-14 15:00:00|614.35|614.25|615.01|614.91|616.21|616.11|613.91|613.81|3302
1607961600000|2020-12-14 16:00:00|614.91|614.81|613.41|613.11|615.21|615.11|613.01|612.71|2906
1607965200000|2020-12-14 17:00:00|613.51|613.21|613.01|612.71|613.61|613.31|612.71|612.41|402
1607968800000|2020-12-14 18:00:00|612.91|612.61|612.91|612.61|613.21|612.91|612.51|612.21|200
1607972400000|2020-12-14 19:00:00|613.01|612.71|612.81|612.51|613.11|612.81|612.01|611.71|232
1607976000000|2020-12-14 20:00:00|612.71|612.41|611.21|610.91|613.01|612.71|611.01|610.71|435
1607979600000|2020-12-14 21:00:00|611.41|611.01|612.31|611.81|612.41|611.91|611.41|610.91|0
1607983200000|2020-12-14 22:00:00|612.21|611.71|612.21|611.71|612.31|611.81|612.11|611.61|0
1607986800000|2020-12-14 23:00:00|612.51|612.01|612.61|612.11|613.01|612.51|612.01|611.51|0
1607990400000|2020-12-15 00:00:00|612.71|612.21|612.71|612.21|612.91|612.41|611.81|611.31|0
1607994000000|2020-12-15 01:00:00|612.81|612.31|612.21|611.71|612.91|612.41|611.61|611.11|0
1607997600000|2020-12-15 02:00:00|612.11|611.61|612.21|611.71|612.41|611.91|611.41|610.91|0
1608001200000|2020-12-15 03:00:00|612.41|611.91|612.01|611.51|612.51|612.01|611.71|611.21|0
1608004800000|2020-12-15 04:00:00|612.11|611.61|611.71|611.21|612.21|611.71|611.71|611.21|0
1608008400000|2020-12-15 05:00:00|611.81|611.31|612.71|612.21|612.91|612.41|611.41|610.91|0
1608012000000|2020-12-15 06:00:00|612.61|612.11|612.41|611.91|613.21|612.71|612.11|611.61|0
1608015600000|2020-12-15 07:00:00|612.21|612.01|612.71|612.41|612.71|612.41|611.71|611.41|936
1608019200000|2020-12-15 08:00:00|612.61|612.51|617.87|617.77|618.17|618.07|611.41|611.31|6352
1608022800000|2020-12-15 09:00:00|617.77|617.67|617.17|617.07|618.37|618.27|616.67|616.57|3495
1608026400000|2020-12-15 10:00:00|617.27|617.17|617.27|617.17|617.57|617.47|616.67|616.57|2732
1608030000000|2020-12-15 11:00:00|617.37|617.27|616.57|616.47|617.77|617.67|616.47|616.37|2893
1608033600000|2020-12-15 12:00:00|616.67|616.57|616.88|616.78|617.27|617.17|616.57|616.47|1494
1608037200000|2020-12-15 13:00:00|616.78|616.68|617.88|617.78|618.28|618.18|616.48|616.38|3477
1608040800000|2020-12-15 14:00:00|617.98|617.88|616.78|616.68|618.18|618.08|616.38|616.28|4026
1608044400000|2020-12-15 15:00:00|616.88|616.78|618.08|617.98|618.08|617.98|616.68|616.58|2548
1608048000000|2020-12-15 16:00:00|617.98|617.88|618.08|617.78|618.78|618.58|617.38|617.28|3825
1608051600000|2020-12-15 17:00:00|618.18|617.88|619.48|619.18|619.48|619.18|618.08|617.78|589
1608055200000|2020-12-15 18:00:00|619.58|619.28|620.08|619.78|620.08|619.78|619.28|618.98|326
1608058800000|2020-12-15 19:00:00|619.98|619.68|620.48|620.18|620.48|620.18|619.68|619.38|265
1608062400000|2020-12-15 20:00:00|620.58|620.28|620.88|620.58|621.18|620.88|620.58|620.28|372
1608066000000|2020-12-15 21:00:00|621.18|620.68|620.88|620.38|621.18|620.68|620.48|619.98|0
1608069600000|2020-12-15 22:00:00|620.98|620.48|621.18|620.68|621.18|620.68|620.98|620.48|0
1608073200000|2020-12-15 23:00:00|621.28|620.78|620.78|620.28|621.28|620.78|620.48|619.98|0
1608076800000|2020-12-16 00:00:00|620.88|620.38|619.78|619.28|621.18|620.68|619.38|618.88|0
1608080400000|2020-12-16 01:00:00|619.68|619.18|619.78|619.28|619.78|619.28|619.38|618.88|0
1608084000000|2020-12-16 02:00:00|619.88|619.38|620.68|620.18|620.68|620.18|619.78|619.28|0
1608087600000|2020-12-16 03:00:00|620.58|620.08|620.18|619.68|620.68|620.18|620.18|619.68|0
1608091200000|2020-12-16 04:00:00|620.08|619.58|620.38|619.88|620.38|619.88|619.78|619.28|0
1608094800000|2020-12-16 05:00:00|620.28|619.78|620.38|619.88|620.58|620.08|619.88|619.38|0
1608098400000|2020-12-16 06:00:00|620.48|619.98|620.58|620.08|620.68|620.18|620.08|619.58|0
1608102000000|2020-12-16 07:00:00|620.68|620.28|620.68|620.38|621.48|621.18|620.38|620.08|851
1608105600000|2020-12-16 08:00:00|620.58|620.48|623.22|623.12|623.72|623.62|619.68|619.58|8088
1608109200000|2020-12-16 09:00:00|623.12|623.02|622.42|622.32|623.72|623.62|622.32|622.22|4327
1608112800000|2020-12-16 10:00:00|622.52|622.42|622.22|622.12|622.52|622.42|621.22|621.12|2895
1608116400000|2020-12-16 11:00:00|622.32|622.22|621.82|621.72|622.52|622.42|621.32|621.22|2346
1608120000000|2020-12-16 12:00:00|621.72|621.62|621.27|621.17|621.72|621.62|620.82|620.72|1664
1608123600000|2020-12-16 13:00:00|621.17|621.07|619.97|619.87|621.87|621.77|619.97|619.87|1905
1608127200000|2020-12-16 14:00:00|619.87|619.77|619.07|618.97|620.07|619.97|618.17|618.07|2160
1608130800000|2020-12-16 15:00:00|619.17|619.07|620.96|620.86|621.06|620.96|618.46|618.36|2350
1608134400000|2020-12-16 16:00:00|621.06|620.96|621.56|621.26|621.96|621.66|620.96|620.86|2304
1608138000000|2020-12-16 17:00:00|621.66|621.36|621.66|621.36|621.86|621.56|621.26|620.96|867
1608141600000|2020-12-16 18:00:00|621.56|621.26|621.46|621.16|621.66|621.36|621.16|620.86|99
1608145200000|2020-12-16 19:00:00|621.56|621.26|622.36|622.06|622.56|622.26|620.66|620.36|386
1608148800000|2020-12-16 20:00:00|622.26|621.96|622.46|622.16|622.86|622.56|621.76|621.46|371
1608152400000|2020-12-16 21:00:00|622.76|622.26|622.96|622.46|623.36|622.86|622.66|622.16|0
1608156000000|2020-12-16 22:00:00|623.06|622.56|623.06|622.56|623.06|622.56|622.86|622.36|0
1608159600000|2020-12-16 23:00:00|623.26|622.76|623.26|622.76|623.46|622.96|622.96|622.46|0
1608163200000|2020-12-17 00:00:00|623.16|622.66|622.56|622.06|623.26|622.76|622.06|621.56|0
1608166800000|2020-12-17 01:00:00|622.66|622.16|622.36|621.86|622.96|622.46|622.16|621.66|0
1608170400000|2020-12-17 02:00:00|622.46|621.96|623.16|622.66|623.16|622.66|622.26|621.76|0
1608174000000|2020-12-17 03:00:00|623.06|622.56|623.36|622.86|623.46|622.96|622.86|622.36|0
1608177600000|2020-12-17 04:00:00|623.46|622.96|623.86|623.36|623.96|623.46|623.16|622.66|0
1608181200000|2020-12-17 05:00:00|623.96|623.46|623.96|623.46|624.36|623.86|623.66|623.16|0
1608184800000|2020-12-17 06:00:00|623.86|623.36|623.66|623.16|623.86|623.36|623.56|623.06|0
1608188400000|2020-12-17 07:00:00|623.46|622.96|625.06|624.76|625.06|624.76|623.16|622.86|730
1608192000000|2020-12-17 08:00:00|624.96|624.86|625.32|625.22|626.96|626.86|624.76|624.66|2791
1608195600000|2020-12-17 09:00:00|625.42|625.32|624.72|624.62|626.02|625.92|624.62|624.52|1671
1608199200000|2020-12-17 10:00:00|624.82|624.72|624.62|624.52|624.92|624.82|624.32|624.22|1054
1608202800000|2020-12-17 11:00:00|624.52|624.42|625.32|625.22|625.72|625.62|624.42|624.32|838
1608206400000|2020-12-17 12:00:00|625.22|625.12|625.2|625.1|625.5|625.4|624.8|624.7|708
1608210000000|2020-12-17 13:00:00|625.3|625.2|625.15|625.05|625.75|625.65|624.85|624.75|798
1608213600000|2020-12-17 14:00:00|625.25|625.15|625.85|625.75|626.35|626.25|624.65|624.55|1421
1608217200000|2020-12-17 15:00:00|625.95|625.85|625.15|625.05|626.15|626.05|624.75|624.65|1653
1608220800000|2020-12-17 16:00:00|625.05|624.95|624.85|624.55|625.85|625.75|624.25|623.95|1355
1608224400000|2020-12-17 17:00:00|624.95|624.65|624.85|624.55|624.95|624.65|624.15|623.85|812
1608228000000|2020-12-17 18:00:00|624.95|624.65|624.95|624.65|624.95|624.65|624.65|624.35|127
1608231600000|2020-12-17 19:00:00|624.85|624.55|625.05|624.75|625.15|624.85|624.75|624.45|106
1608235200000|2020-12-17 20:00:00|624.95|624.65|624.15|623.85|625.05|624.75|623.85|623.55|250
1608238800000|2020-12-17 21:00:00|626.85|626.55|624.65|624.15|626.85|626.55|624.25|623.75|0
1608242400000|2020-12-17 22:00:00|624.55|624.05|624.65|624.15|624.65|624.15|624.55|624.05|0
1608246000000|2020-12-17 23:00:00|624.55|624.05|624.45|623.95|624.65|624.15|624.25|623.75|0
1608249600000|2020-12-18 00:00:00|624.55|624.05|623.65|623.15|624.85|624.35|623.55|623.05|0
1608253200000|2020-12-18 01:00:00|623.55|623.05|623.55|623.05|624.05|623.55|623.35|622.85|0
1608256800000|2020-12-18 02:00:00|623.45|622.95|622.75|622.25|623.55|623.05|622.55|622.05|0
1608260400000|2020-12-18 03:00:00|622.85|622.35|622.95|622.45|623.25|622.75|622.75|622.25|0
1608264000000|2020-12-18 04:00:00|622.85|622.35|622.75|622.25|623.25|622.75|622.75|622.25|0
1608267600000|2020-12-18 05:00:00|622.65|622.15|623.05|622.55|623.05|622.55|621.95|621.45|0
1608271200000|2020-12-18 06:00:00|622.95|622.45|623.35|622.85|623.45|622.95|622.85|622.35|0
1608274800000|2020-12-18 07:00:00|622.85|622.55|623.45|623.15|623.85|623.55|622.85|622.55|600
1608278400000|2020-12-18 08:00:00|623.35|623.25|627.46|627.36|627.66|627.56|622.95|622.85|3776
1608282000000|2020-12-18 09:00:00|627.56|627.46|626.66|626.56|629.06|628.96|626.06|625.96|1773
1608285600000|2020-12-18 10:00:00|626.76|626.66|626.86|626.76|627.56|627.46|625.06|624.96|2362
1608289200000|2020-12-18 11:00:00|626.76|626.66|626.96|626.86|627.46|627.36|626.06|625.96|1327
1608292800000|2020-12-18 12:00:00|627.06|626.96|626.52|626.42|627.76|627.66|626.52|626.42|1477
1608296400000|2020-12-18 13:00:00|626.42|626.32|626.02|625.92|626.92|626.82|625.92|625.82|953
1608300000000|2020-12-18 14:00:00|625.92|625.82|626.42|626.32|626.92|626.82|625.62|625.52|3869
1608303600000|2020-12-18 15:00:00|626.32|626.22|625.94|625.84|626.64|626.54|625.22|625.12|3326
1608307200000|2020-12-18 16:00:00|626.04|625.94|625.54|625.24|626.44|626.34|624.64|624.34|2223
1608310800000|2020-12-18 17:00:00|625.44|625.14|625.94|625.64|626.44|626.14|625.34|625.04|352
1608314400000|2020-12-18 18:00:00|626.04|625.74|625.44|625.14|626.14|625.84|625.24|624.94|181
1608318000000|2020-12-18 19:00:00|625.34|625.04|624.74|624.44|625.34|625.04|624.54|624.24|203
1608321600000|2020-12-18 20:00:00|624.64|624.34|624.44|624.14|624.94|624.64|623.44|623.14|645
1608325200000|2020-12-18 21:00:00|621.14|620.84|625.54|625.04|626.04|625.54|621.14|620.84|0
1608505200000|2020-12-20 23:00:00|624.84|624.34|623.44|622.94|624.94|624.44|622.64|622.14|0
1608508800000|2020-12-21 00:00:00|623.34|622.84|617.24|616.74|624.24|623.74|616.84|616.34|0
1608512400000|2020-12-21 01:00:00|617.14|616.64|615.84|615.34|617.64|617.14|615.54|615.04|0
1608516000000|2020-12-21 02:00:00|615.94|615.44|616.04|615.54|616.94|616.44|615.74|615.24|0
1608519600000|2020-12-21 03:00:00|615.94|615.44|615.54|615.04|616.04|615.54|615.24|614.74|0
1608523200000|2020-12-21 04:00:00|615.44|614.94|616.54|616.04|616.84|616.34|615.34|614.84|0
1608526800000|2020-12-21 05:00:00|616.44|615.94|618.24|617.74|618.34|617.84|616.44|615.94|0
1608530400000|2020-12-21 06:00:00|618.14|617.64|616.54|616.04|618.14|617.64|616.04|615.54|0
1608534000000|2020-12-21 07:00:00|616.84|616.54|617.94|617.64|618.74|618.44|616.14|615.84|1753
1608537600000|2020-12-21 08:00:00|617.64|617.54|614.29|614.19|617.64|617.54|613.34|613.24|6238
1608541200000|2020-12-21 09:00:00|614.19|614.09|610.19|610.09|614.39|614.29|609.89|609.79|3312
1608544800000|2020-12-21 10:00:00|610.09|609.99|604.19|604.09|610.09|609.99|602.39|602.29|6864
1608548400000|2020-12-21 11:00:00|604.29|604.19|607.19|607.09|608.19|608.09|603.59|603.49|3984
1608552000000|2020-12-21 12:00:00|607.29|607.19|608.5|608.4|609.4|609.3|607.29|607.19|1661
1608555600000|2020-12-21 13:00:00|608.6|608.5|606.9|606.8|608.7|608.6|605.7|605.6|2133
1608559200000|2020-12-21 14:00:00|607|606.9|605.9|605.8|607.7|607.6|605.3|605.2|2564
1608562800000|2020-12-21 15:00:00|605.8|605.7|607.37|607.27|607.97|607.87|603.47|603.37|2954
1608566400000|2020-12-21 16:00:00|607.47|607.37|610.17|609.87|610.87|610.57|607.17|607.07|3448
1608570000000|2020-12-21 17:00:00|610.27|609.97|612.27|611.97|612.47|612.17|610.07|609.77|513
1608573600000|2020-12-21 18:00:00|612.37|612.07|614.07|613.77|614.37|614.07|612.07|611.77|612
1608577200000|2020-12-21 19:00:00|613.97|613.67|614.87|614.57|615.27|614.97|613.67|613.37|296
1608580800000|2020-12-21 20:00:00|614.97|614.67|614.57|614.27|615.07|614.77|613.07|612.77|431
1608584400000|2020-12-21 21:00:00|618.07|617.77|614.37|613.87|618.07|617.77|613.87|613.37|0
1608588000000|2020-12-21 22:00:00|614.27|613.77|614.57|614.07|614.57|614.07|614.27|613.77|0
1608591600000|2020-12-21 23:00:00|614.67|614.17|614.27|613.77|615.27|614.77|614.07|613.57|0
1608595200000|2020-12-22 00:00:00|614.37|613.87|611.77|611.27|615.47|614.97|611.37|610.87|0
1608598800000|2020-12-22 01:00:00|611.87|611.37|612.77|612.27|613.77|613.27|611.67|611.17|0
1608602400000|2020-12-22 02:00:00|612.67|612.17|613.47|612.97|613.97|613.47|612.37|611.87|0
1608606000000|2020-12-22 03:00:00|613.57|613.07|612.07|611.57|613.67|613.17|611.57|611.07|0
1608609600000|2020-12-22 04:00:00|612.17|611.67|610.97|610.47|612.37|611.87|610.57|610.07|0
1608613200000|2020-12-22 05:00:00|610.87|610.37|610.07|609.57|611.57|611.07|609.77|609.27|0
1608616800000|2020-12-22 06:00:00|610.17|609.67|609.57|609.07|610.47|609.97|609.27|608.77|0
1608620400000|2020-12-22 07:00:00|609.67|609.17|612.77|612.47|613.97|613.67|609.67|609.17|1048
1608624000000|2020-12-22 08:00:00|612.57|612.67|615.66|615.56|616.86|616.76|611.17|611.07|3979
1608627600000|2020-12-22 09:00:00|615.76|615.66|615.06|614.96|616.86|616.76|614.96|614.86|1635
1608631200000|2020-12-22 10:00:00|615.16|615.06|615.36|615.26|616.06|615.96|614.36|614.26|1518
1608634800000|2020-12-22 11:00:00|615.26|615.16|615.46|615.36|616.36|616.26|614.86|614.76|1070
1608638400000|2020-12-22 12:00:00|615.56|615.46|615.84|615.74|616.14|616.04|615.36|615.26|606
1608642000000|2020-12-22 13:00:00|615.94|615.84|616.14|616.04|616.64|616.54|615.84|615.74|792
1608645600000|2020-12-22 14:00:00|616.04|615.94|615.54|615.44|616.24|616.14|614.84|614.74|1283
1608649200000|2020-12-22 15:00:00|615.44|615.34|617.64|617.54|617.94|617.84|615.04|614.94|1978
1608652800000|2020-12-22 16:00:00|617.74|617.64|617.64|617.34|618.94|618.84|616.84|616.54|2434
1608656400000|2020-12-22 17:00:00|617.54|617.24|618.14|617.84|618.24|617.94|617.44|617.14|187
1608660000000|2020-12-22 18:00:00|618.24|617.94|618.44|618.14|618.64|618.34|618.04|617.74|113
1608663600000|2020-12-22 19:00:00|618.54|618.24|618.24|617.94|618.54|618.24|617.74|617.44|85
1608667200000|2020-12-22 20:00:00|618.34|618.04|618.54|618.24|618.64|618.34|617.24|616.94|268
1608670800000|2020-12-22 21:00:00|618.64|618.14|618.44|617.94|618.94|618.44|618.34|617.84|0
1608674400000|2020-12-22 22:00:00|618.34|617.84|618.44|617.94|618.44|617.94|618.34|617.84|0
1608678000000|2020-12-22 23:00:00|618.34|617.84|619.54|619.04|619.54|619.04|618.24|617.74|0
1608681600000|2020-12-23 00:00:00|619.64|619.14|616.24|615.74|619.74|619.24|615.54|615.04|0
1608685200000|2020-12-23 01:00:00|616.14|615.64|616.14|615.64|616.84|616.34|615.24|614.74|0
1608688800000|2020-12-23 02:00:00|616.24|615.74|615.24|614.74|616.34|615.84|614.74|614.24|0
1608692400000|2020-12-23 03:00:00|615.34|614.84|617.04|616.54|617.14|616.64|615.14|614.64|0
1608696000000|2020-12-23 04:00:00|616.94|616.44|617.14|616.64|617.84|617.34|616.84|616.34|0
1608699600000|2020-12-23 05:00:00|617.04|616.54|617.24|616.74|617.44|616.94|616.74|616.24|0
1608703200000|2020-12-23 06:00:00|617.14|616.64|618.34|617.84|618.34|617.84|617.04|616.54|0
1608706800000|2020-12-23 07:00:00|617.64|617.34|619.04|618.74|619.64|619.34|617.64|617.34|520
1608710400000|2020-12-23 08:00:00|618.94|618.84|619.75|619.65|620.74|620.64|618.14|618.04|2711
1608714000000|2020-12-23 09:00:00|619.65|619.55|619.75|619.65|620.25|620.15|619.35|619.25|789
1608717600000|2020-12-23 10:00:00|619.85|619.75|620.85|620.75|621.15|621.05|619.75|619.65|925
1608721200000|2020-12-23 11:00:00|620.75|620.65|619.95|619.85|620.85|620.75|618.75|618.65|878
1608724800000|2020-12-23 12:00:00|619.85|619.75|620.39|620.29|620.49|620.39|619.35|619.25|491
1608728400000|2020-12-23 13:00:00|620.49|620.39|621.39|621.29|621.49|621.39|620.19|620.09|863
1608732000000|2020-12-23 14:00:00|621.29|621.19|622.99|622.89|623.19|623.09|621.09|620.99|2506
1608735600000|2020-12-23 15:00:00|623.09|622.99|622.66|622.56|623.29|623.19|620.86|620.76|2219
1608739200000|2020-12-23 16:00:00|622.56|622.46|623.36|623.06|623.76|623.66|622.36|622.16|1981
1608742800000|2020-12-23 17:00:00|623.46|623.16|623.76|623.46|623.86|623.56|622.96|622.66|268
1608746400000|2020-12-23 18:00:00|623.66|623.36|624.26|623.96|624.46|624.16|623.56|623.26|183
1608750000000|2020-12-23 19:00:00|624.36|624.06|623.56|623.26|624.46|624.16|623.56|623.26|160
1608753600000|2020-12-23 20:00:00|623.46|623.16|623.06|622.76|623.86|623.56|622.66|622.36|472
1608757200000|2020-12-23 21:00:00|624.06|623.76|623.86|623.36|624.06|623.76|622.46|621.96|0
1608760800000|2020-12-23 22:00:00|623.76|623.26|623.76|623.26|623.76|623.26|623.66|623.16|0
1608764400000|2020-12-23 23:00:00|623.96|623.46|623.76|623.26|624.06|623.56|623.36|622.86|0
1608768000000|2020-12-24 00:00:00|623.66|623.16|623.66|623.16|624.06|623.56|623.36|622.86|0
1608771600000|2020-12-24 01:00:00|623.56|623.06|624.46|623.96|624.56|624.06|623.06|622.56|0
1608775200000|2020-12-24 02:00:00|624.36|623.86|624.56|624.06|625.06|624.56|624.36|623.86|0
1608778800000|2020-12-24 03:00:00|624.66|624.16|624.36|623.86|624.76|624.26|624.26|623.76|0
1608782400000|2020-12-24 04:00:00|624.26|623.76|624.36|623.86|624.66|624.16|624.06|623.56|0
1608786000000|2020-12-24 05:00:00|624.46|623.96|624.36|623.86|624.56|624.06|624.06|623.56|0
1608789600000|2020-12-24 06:00:00|624.46|623.96|624.76|624.26|624.76|624.26|624.36|623.86|0
1608793200000|2020-12-24 07:00:00|624.66|624.16|624.26|623.96|625.76|625.46|623.26|622.96|422
1608796800000|2020-12-24 08:00:00|624.16|624.06|624.8|624.7|625.06|624.96|623.56|623.46|1112
1608800400000|2020-12-24 09:00:00|624.9|624.8|625.6|625.5|626.1|626|624.6|624.5|548
1608804000000|2020-12-24 10:00:00|625.5|625.4|625.4|625.3|626.2|626.1|625|624.9|568
1608807600000|2020-12-24 11:00:00|625.5|625.4|625.7|625.6|626|625.9|624.8|624.7|329
1608811200000|2020-12-24 12:00:00|625.6|625.5|626.38|626.28|626.98|626.88|625.5|625.4|546
1608814800000|2020-12-24 13:00:00|626.28|626.18|626.58|626.08|626.78|626.28|626.28|625.88|0
1608818400000|2020-12-24 14:00:00|626.68|626.18|626.88|626.38|627.18|626.68|626.28|625.78|0
1608822000000|2020-12-24 15:00:00|626.98|626.48|626.58|626.08|627.38|626.88|626.58|626.08|0
1608825600000|2020-12-24 16:00:00|626.48|625.98|626.18|625.68|627.08|626.58|625.78|625.28|0
1608829200000|2020-12-24 17:00:00|626.08|625.58|627.88|627.38|627.88|627.38|625.58|625.08|0
1608832800000|2020-12-24 18:00:00|627.98|627.48|627.48|626.98|627.98|627.48|627.48|626.98|0
1609110000000|2020-12-27 23:00:00|626.38|625.88|629.48|628.98|630.18|629.68|626.08|625.58|0
1609113600000|2020-12-28 00:00:00|629.58|629.08|629.38|628.88|629.78|629.28|627.28|626.78|0
1609117200000|2020-12-28 01:00:00|629.28|628.78|628.88|628.38|629.48|628.98|628.18|627.68|0
1609120800000|2020-12-28 02:00:00|628.78|628.28|629.68|629.18|629.68|629.18|628.58|628.08|0
1609124400000|2020-12-28 03:00:00|629.78|629.28|629.98|629.48|630.48|629.98|629.68|629.18|0
1609128000000|2020-12-28 04:00:00|629.88|629.38|629.88|629.38|629.98|629.48|629.58|629.08|0
1609131600000|2020-12-28 05:00:00|629.78|629.28|629.68|629.18|630.18|629.68|629.68|629.18|0
1609135200000|2020-12-28 06:00:00|629.78|629.28|629.88|629.38|629.88|629.38|629.08|628.58|0
1609138800000|2020-12-28 07:00:00|629.78|629.28|628.08|627.78|630.48|629.98|627.58|627.28|925
1609142400000|2020-12-28 08:00:00|627.98|627.88|628.84|628.74|629.38|629.28|626.98|626.88|2455
1609146000000|2020-12-28 09:00:00|628.74|628.64|629.04|628.94|629.44|629.34|628.34|628.24|1077
1609149600000|2020-12-28 10:00:00|628.94|628.84|629.54|629.44|630.14|630.04|628.44|628.34|1008
1609153200000|2020-12-28 11:00:00|629.44|629.34|629.64|629.54|629.94|629.84|629.44|629.34|508
1609156800000|2020-12-28 12:00:00|629.54|629.44|629.49|629.39|629.64|629.54|629.04|628.94|335
1609160400000|2020-12-28 13:00:00|629.59|629.49|629.09|628.99|629.59|629.49|628.59|628.49|649
1609164000000|2020-12-28 14:00:00|629.19|629.09|628.99|628.89|629.39|629.29|627.69|627.59|1230
1609167600000|2020-12-28 15:00:00|629.09|628.99|628.09|627.99|629.09|628.99|627.79|627.69|1143
1609171200000|2020-12-28 16:00:00|627.99|627.89|627.69|627.39|628.39|628.29|627.49|627.19|896
1609174800000|2020-12-28 17:00:00|627.79|627.49|626.79|626.49|627.79|627.49|626.59|626.29|248
1609178400000|2020-12-28 18:00:00|626.89|626.59|626.69|626.39|626.89|626.59|626.49|626.19|132
1609182000000|2020-12-28 19:00:00|626.59|626.29|626.59|626.29|626.89|626.59|626.49|626.19|74
1609185600000|2020-12-28 20:00:00|626.49|626.19|626.39|626.09|626.59|626.29|625.79|625.49|159
1609189200000|2020-12-28 21:00:00|626.59|626.29|626.49|625.99|626.69|626.29|625.99|625.49|0
1609192800000|2020-12-28 22:00:00|626.59|626.09|626.49|625.99|626.59|626.09|626.49|625.99|0
1609196400000|2020-12-28 23:00:00|626.59|626.09|627.19|626.69|627.19|626.69|626.49|625.99|0
1609200000000|2020-12-29 00:00:00|627.29|626.79|627.79|627.29|628.89|628.39|627.29|626.79|0
1609203600000|2020-12-29 01:00:00|627.69|627.19|628.49|627.99|628.99|628.49|627.49|626.99|0
1609207200000|2020-12-29 02:00:00|628.39|627.89|628.89|628.39|629.49|628.99|628.39|627.89|0
1609210800000|2020-12-29 03:00:00|628.79|628.29|628.69|628.19|629.19|628.69|628.09|627.59|0
1609214400000|2020-12-29 04:00:00|628.59|628.09|629.59|629.09|629.79|629.29|628.49|627.99|0
1609218000000|2020-12-29 05:00:00|629.69|629.19|630.09|629.59|630.39|629.89|629.29|628.79|0
1609221600000|2020-12-29 06:00:00|629.99|629.49|629.79|629.29|630.29|629.79|629.69|629.19|0
1609225200000|2020-12-29 07:00:00|629.39|629.09|629.69|629.39|630.19|629.89|628.69|628.39|805
1609228800000|2020-12-29 08:00:00|629.59|629.49|630.64|630.54|631.44|631.34|629.29|629.19|3005
1609232400000|2020-12-29 09:00:00|630.54|630.44|632.44|632.34|633.24|633.14|630.54|630.44|1956
1609236000000|2020-12-29 10:00:00|632.34|632.24|631.44|631.34|632.64|632.54|631.24|631.14|929
1609239600000|2020-12-29 11:00:00|631.34|631.24|631.34|631.24|631.54|631.44|630.84|630.74|623
1609243200000|2020-12-29 12:00:00|631.44|631.34|629.45|629.35|631.44|631.34|629.35|629.25|712
1609246800000|2020-12-29 13:00:00|629.55|629.45|630.95|630.85|631.15|631.05|629.45|629.35|1362
1609250400000|2020-12-29 14:00:00|630.85|630.75|629.65|629.55|631.05|630.95|629.05|628.95|1945
1609254000000|2020-12-29 15:00:00|629.55|629.45|629.93|629.83|630.45|630.35|628.43|628.33|1855
1609257600000|2020-12-29 16:00:00|629.83|629.73|629.03|628.73|630.13|629.83|628.73|628.63|1763
1609261200000|2020-12-29 17:00:00|628.93|628.63|627.43|627.13|629.13|628.83|626.53|626.23|542
1609264800000|2020-12-29 18:00:00|627.33|627.03|627.93|627.63|627.93|627.63|626.93|626.63|245
1609268400000|2020-12-29 19:00:00|627.83|627.53|627.23|626.93|627.93|627.63|626.63|626.33|187
1609272000000|2020-12-29 20:00:00|627.33|627.03|627.63|627.33|628.03|627.73|626.93|626.63|310
1609275600000|2020-12-29 21:00:00|626.53|626.23|628.33|627.83|628.43|627.93|626.53|626.23|0
1609279200000|2020-12-29 22:00:00|628.23|627.73|628.23|627.73|628.33|627.83|628.13|627.63|0
1609282800000|2020-12-29 23:00:00|628.33|627.83|627.93|627.43|628.53|628.03|627.63|627.13|0
1609286400000|2020-12-30 00:00:00|628.03|627.53|627.03|626.53|628.03|627.53|626.53|626.03|0
1609290000000|2020-12-30 01:00:00|626.93|626.43|627.83|627.33|628.13|627.63|626.83|626.33|0
1609293600000|2020-12-30 02:00:00|627.93|627.43|628.93|628.43|628.93|628.43|627.83|627.33|0
1609297200000|2020-12-30 03:00:00|628.83|628.33|628.63|628.13|629.13|628.63|628.13|627.63|0
1609300800000|2020-12-30 04:00:00|628.53|628.03|629.13|628.63|629.43|628.93|628.43|627.93|0
1609304400000|2020-12-30 05:00:00|629.03|628.53|629.13|628.63|630.23|629.73|628.93|628.43|0
1609308000000|2020-12-30 06:00:00|629.23|628.73|629.23|628.73|629.63|629.13|629.13|628.63|0
1609311600000|2020-12-30 07:00:00|629.33|629.03|630.73|630.43|631.33|631.03|628.93|628.63|650
1609315200000|2020-12-30 08:00:00|630.63|630.53|629.29|629.19|631.13|631.03|628.89|628.79|2412
1609318800000|2020-12-30 09:00:00|629.19|629.09|629.49|629.39|629.99|629.89|628.69|628.59|754
1609322400000|2020-12-30 10:00:00|629.59|629.49|629.69|629.59|630.09|629.99|629.29|629.19|810
1609326000000|2020-12-30 11:00:00|629.79|629.69|629.49|629.39|630.29|630.19|629.39|629.29|530
1609329600000|2020-12-30 12:00:00|629.39|629.29|628.76|628.66|629.59|629.49|628.66|628.56|616
1609333200000|2020-12-30 13:00:00|628.86|628.76|627.96|627.86|629.36|629.26|627.56|627.46|995
1609336800000|2020-12-30 14:00:00|627.86|627.76|629.16|629.06|629.46|629.36|627.56|627.46|1276
1609340400000|2020-12-30 15:00:00|628.96|628.86|628.46|628.36|629.96|629.86|628.26|628.16|1138
1609344000000|2020-12-30 16:00:00|628.56|628.46|627.96|627.66|629.26|629.16|627.66|627.36|1625
1609347600000|2020-12-30 17:00:00|627.86|627.56|628.06|627.76|628.16|627.86|627.56|627.26|230
1609351200000|2020-12-30 18:00:00|628.16|627.86|627.56|627.26|628.46|628.16|627.56|627.26|84
1609354800000|2020-12-30 19:00:00|627.66|627.36|626.56|626.26|627.66|627.36|626.46|626.16|96
1609358400000|2020-12-30 20:00:00|626.46|626.16|625.86|625.56|626.96|626.66|625.66|625.36|255
1609362000000|2020-12-30 21:00:00|625.96|625.46|626.16|625.66|626.36|625.86|625.66|625.16|0
1609365600000|2020-12-30 22:00:00|626.26|625.76|626.16|625.66|626.26|625.76|626.16|625.66|0
1609369200000|2020-12-30 23:00:00|626.26|625.76|626.56|626.06|626.66|626.16|626.06|625.56|0
1609372800000|2020-12-31 00:00:00|626.66|626.16|626.76|626.26|626.86|626.36|626.66|626.16|0
1609376400000|2020-12-31 01:00:00|626.66|626.16|626.86|626.36|626.86|626.36|626.16|625.66|0
1609380000000|2020-12-31 02:00:00|626.96|626.46|626.46|625.96|626.96|626.46|626.46|625.96|0
1609383600000|2020-12-31 03:00:00|626.56|626.06|626.36|625.86|626.66|626.16|626.16|625.66|0
1609387200000|2020-12-31 04:00:00|626.26|625.76|626.26|625.76|626.36|625.86|625.86|625.36|0
1609390800000|2020-12-31 05:00:00|626.16|625.66|626.46|625.96|626.56|626.06|626.16|625.66|0
1609394400000|2020-12-31 06:00:00|626.56|626.06|626.26|625.76|626.56|626.06|626.26|625.76|0
1609398000000|2020-12-31 07:00:00|626.36|625.86|625.36|625.06|626.56|626.26|625.16|624.86|307
1609401600000|2020-12-31 08:00:00|625.26|625.16|626.21|626.11|626.31|626.21|623.76|623.66|2050
1609405200000|2020-12-31 09:00:00|626.31|626.21|625.71|625.61|626.41|626.31|624.61|624.51|549
1609408800000|2020-12-31 10:00:00|625.81|625.71|627.91|627.81|628.11|628.01|625.51|625.41|907
1609412400000|2020-12-31 11:00:00|627.81|627.71|627.11|627.01|628.21|628.11|626.71|626.61|478
1609416000000|2020-12-31 12:00:00|627.01|626.91|624.77|624.67|627.31|627.21|624.77|624.67|1406
1609419600000|2020-12-31 13:00:00|625.27|624.77|625.17|624.67|625.37|624.87|624.77|624.27|0
1609423200000|2020-12-31 14:00:00|625.07|624.57|625.07|624.57|625.37|624.87|624.37|623.87|0
1609426800000|2020-12-31 15:00:00|625.17|624.67|625.27|624.77|625.87|625.37|625.17|624.67|0
1609430400000|2020-12-31 16:00:00|625.37|624.87|624.67|624.17|625.57|625.07|624.57|624.07|0
1609434000000|2020-12-31 17:00:00|624.57|624.07|625.47|624.97|625.77|625.27|624.57|624.07|0
1609437600000|2020-12-31 18:00:00|625.57|625.07|625.27|624.77|625.57|625.07|625.07|624.57|0
1609441200000|2020-12-31 19:00:00|625.37|624.87|626.87|626.37|627.27|626.77|624.87|624.37|0
1609444800000|2020-12-31 20:00:00|626.97|626.47|628.57|628.07|629.67|629.17|626.87|626.37|0
1609448400000|2020-12-31 21:00:00|628.67|628.17|629.17|628.67|629.67|629.17|628.57|628.07|0
1609714800000|2021-01-03 23:00:00|628.67|628.17|629.17|628.67|629.67|629.17|628.27|627.77|0
1609718400000|2021-01-04 00:00:00|629.07|628.57|626.37|625.87|629.17|628.67|625.67|625.17|0
1609722000000|2021-01-04 01:00:00|626.27|625.77|627.27|626.77|627.97|627.47|626.17|625.67|0
1609725600000|2021-01-04 02:00:00|627.17|626.67|627.67|627.17|628.47|627.97|627.17|626.67|0
1609729200000|2021-01-04 03:00:00|627.57|627.07|628.27|627.77|628.67|628.17|627.47|626.97|0
1609732800000|2021-01-04 04:00:00|628.37|627.87|627.97|627.47|628.57|628.07|627.37|626.87|0
1609736400000|2021-01-04 05:00:00|627.87|627.37|628.17|627.67|628.27|627.77|627.47|626.97|0
1609740000000|2021-01-04 06:00:00|628.07|627.57|628.77|628.27|628.77|628.27|627.97|627.47|0
1609743600000|2021-01-04 07:00:00|628.27|627.97|631.97|631.67|631.97|631.67|627.97|627.67|913
1609747200000|2021-01-04 08:00:00|631.87|631.77|632.23|632.13|633.47|633.37|631.07|630.97|4341
1609750800000|2021-01-04 09:00:00|632.13|632.03|635.23|635.13|636.13|636.03|632.13|632.03|2015
1609754400000|2021-01-04 10:00:00|635.13|635.03|635.33|635.23|636.33|636.23|634.83|634.73|1444
1609758000000|2021-01-04 11:00:00|635.23|635.13|635.63|635.53|636.03|635.93|635.13|635.03|999
1609761600000|2021-01-04 12:00:00|635.73|635.63|634.99|634.89|635.83|635.73|634.43|634.33|912
1609765200000|2021-01-04 13:00:00|634.89|634.79|635.39|635.29|635.59|635.49|634.19|634.09|1894
1609768800000|2021-01-04 14:00:00|635.29|635.19|635.49|635.39|635.89|635.79|634.19|634.09|2342
1609772400000|2021-01-04 15:00:00|635.59|635.49|631.2|631.1|635.7|635.6|631.1|631|3192
1609776000000|2021-01-04 16:00:00|631.1|631|628.3|628|632.7|632.6|628.1|627.8|3929
1609779600000|2021-01-04 17:00:00|628.2|627.9|628.5|628.2|628.8|628.5|626.3|626|1154
1609783200000|2021-01-04 18:00:00|628.4|628.1|631.5|631.2|631.8|631.5|628.2|627.9|468
1609786800000|2021-01-04 19:00:00|631.4|631.1|630.5|630.2|631.5|631.2|629.2|628.9|374
1609790400000|2021-01-04 20:00:00|630.4|630.1|630.4|630.1|631.1|630.8|629.4|629.1|360
1609794000000|2021-01-04 21:00:00|630.5|630|631.2|630.7|631.4|630.9|630|629.5|4
1609797600000|2021-01-04 22:00:00|631.1|630.6|631|630.5|631.2|630.7|631|630.5|0
1609801200000|2021-01-04 23:00:00|630.9|630.4|630.7|630.2|631.1|630.6|629.8|629.3|0
1609804800000|2021-01-05 00:00:00|630.8|630.3|631.6|631.1|632.1|631.6|630.6|630.1|0
1609808400000|2021-01-05 01:00:00|631.5|631|631.4|630.9|632.8|632.3|631.2|630.7|0
1609812000000|2021-01-05 02:00:00|631.5|631|632.1|631.6|632.5|632|631.4|630.9|0
1609815600000|2021-01-05 03:00:00|632.2|631.7|630.7|630.2|632.5|632|630.3|629.8|0
1609819200000|2021-01-05 04:00:00|630.6|630.1|630.4|629.9|631.1|630.6|629.6|629.1|0
1609822800000|2021-01-05 05:00:00|630.3|629.8|631.2|630.7|631.4|630.9|630.1|629.6|0
1609826400000|2021-01-05 06:00:00|631.1|630.6|632.5|632|632.5|632|631.1|630.6|0
1609830000000|2021-01-05 07:00:00|631.9|631.6|629.3|629|632.6|632.3|628.5|628.2|974
1609833600000|2021-01-05 08:00:00|629.2|629.1|632.02|631.92|634.3|634.2|628.9|628.8|4283
1609837200000|2021-01-05 09:00:00|631.92|631.82|632.72|632.62|633.92|633.82|631.12|631.02|2264
1609840800000|2021-01-05 10:00:00|632.82|632.72|632.62|632.52|633.82|633.72|632.32|632.22|1035
1609844400000|2021-01-05 11:00:00|632.72|632.62|631.72|631.62|633.62|633.52|631.02|630.92|1228
1609848000000|2021-01-05 12:00:00|631.82|631.72|630.78|630.68|631.92|631.82|629.32|629.22|1777
1609851600000|2021-01-05 13:00:00|630.88|630.78|629.38|629.28|631.18|631.08|629.38|629.28|1312
1609855200000|2021-01-05 14:00:00|629.28|629.18|633.38|633.28|633.48|633.38|628.88|628.78|2667
1609858800000|2021-01-05 15:00:00|633.48|633.38|631.44|631.34|634.08|633.98|631.24|631.14|2323
1609862400000|2021-01-05 16:00:00|631.54|631.44|633.74|633.44|634.54|634.24|631.24|631.14|2192
1609866000000|2021-01-05 17:00:00|633.84|633.54|635.34|635.04|635.34|635.04|633.74|633.44|528
1609869600000|2021-01-05 18:00:00|635.24|634.94|636.14|635.84|636.14|635.84|635.04|634.74|303
1609873200000|2021-01-05 19:00:00|636.04|635.74|636.14|635.84|637.14|636.84|636.04|635.74|334
1609876800000|2021-01-05 20:00:00|636.04|635.74|636.34|636.04|636.94|636.64|635.64|635.34|360
1609880400000|2021-01-05 21:00:00|636.44|635.94|635.94|635.44|636.54|636.04|635.64|635.14|0
1609884000000|2021-01-05 22:00:00|636.04|635.54|635.94|635.44|636.04|635.54|635.84|635.34|0
1609887600000|2021-01-05 23:00:00|636.14|635.64|635.54|635.04|636.34|635.84|635.14|634.64|0
1609891200000|2021-01-06 00:00:00|635.44|634.94|635.84|635.34|637.94|637.44|635.14|634.64|0
1609894800000|2021-01-06 01:00:00|635.94|635.44|634.74|634.24|636.34|635.84|633.04|632.54|0
1609898400000|2021-01-06 02:00:00|634.84|634.34|634.24|633.74|635.94|635.44|633.74|633.24|0
1609902000000|2021-01-06 03:00:00|634.14|633.64|633.94|633.44|634.84|634.34|633.54|633.04|0
1609905600000|2021-01-06 04:00:00|634.04|633.54|634.04|633.54|635.74|635.24|633.04|632.54|0
1609909200000|2021-01-06 05:00:00|634.14|633.64|635.54|635.04|636.24|635.74|634.04|633.54|0
1609912800000|2021-01-06 06:00:00|635.64|635.14|637.94|637.44|638.14|637.64|635.54|635.04|0
1609916400000|2021-01-06 07:00:00|637.74|637.54|637.44|637.14|638.44|638.14|636.04|635.74|1054
1609920000000|2021-01-06 08:00:00|637.34|637.24|632.38|632.28|637.44|637.34|631.38|631.28|4404
1609923600000|2021-01-06 09:00:00|632.28|632.18|634.98|634.88|635.38|635.28|631.88|631.78|2124
1609927200000|2021-01-06 10:00:00|634.78|634.68|636.58|636.48|636.88|636.78|634.68|634.58|2103
1609930800000|2021-01-06 11:00:00|636.48|636.38|635.08|634.98|636.58|636.48|634.88|634.78|1224
1609934400000|2021-01-06 12:00:00|634.98|634.88|635.1|635|636.08|635.98|634.78|634.68|1307
1609938000000|2021-01-06 13:00:00|635|634.9|635.6|635.5|636.6|636.5|635|634.9|1482
1609941600000|2021-01-06 14:00:00|635.5|635.4|638.4|638.3|639.1|639|634.3|634.2|3356
1609945200000|2021-01-06 15:00:00|638.5|638.4|640.31|640.21|641.01|640.91|638.2|638.1|2856
1609948800000|2021-01-06 16:00:00|640.41|640.31|639.31|639.01|641.31|641.21|638.71|638.41|4566
1609952400000|2021-01-06 17:00:00|639.41|639.11|641.11|640.81|641.31|641.01|639.31|639.01|487
1609956000000|2021-01-06 18:00:00|641.01|640.71|641.11|640.81|641.91|641.61|640.81|640.51|321
1609959600000|2021-01-06 19:00:00|641.01|640.71|638.21|637.91|641.71|641.41|637.11|636.81|909
1609963200000|2021-01-06 20:00:00|638.11|637.81|637.21|636.91|638.51|638.21|636.71|636.41|602
1609966800000|2021-01-06 21:00:00|637.41|636.81|639.01|638.51|640.21|639.71|635.71|635.21|0
1609970400000|2021-01-06 22:00:00|638.91|638.41|639.01|638.51|639.31|638.81|638.51|638.01|0
1609974000000|2021-01-06 23:00:00|638.91|638.41|638.71|638.21|639.41|638.91|638.31|637.81|0
1609977600000|2021-01-07 00:00:00|638.81|638.31|638.81|638.31|639.21|638.71|637.41|636.91|0
1609981200000|2021-01-07 01:00:00|638.71|638.21|641.71|641.21|642.01|641.51|638.71|638.21|0
1609984800000|2021-01-07 02:00:00|641.61|641.11|640.61|640.11|641.71|641.21|640.11|639.61|0
1609988400000|2021-01-07 03:00:00|640.71|640.21|640.81|640.31|641.11|640.61|640.31|639.81|0
1609992000000|2021-01-07 04:00:00|640.71|640.21|640.11|639.61|641.11|640.61|639.91|639.41|0
1609995600000|2021-01-07 05:00:00|640.21|639.71|640.91|640.41|640.91|640.41|639.81|639.31|0
1609999200000|2021-01-07 06:00:00|641.01|640.51|641.51|641.01|641.91|641.41|640.51|640.01|0
1610002800000|2021-01-07 07:00:00|641.41|640.91|642.11|641.81|642.21|641.91|640.41|640.11|798
1610006400000|2021-01-07 08:00:00|642.01|641.91|639.24|639.14|642.51|642.41|638.44|638.34|3553
1610010000000|2021-01-07 09:00:00|639.14|639.04|638.84|638.74|639.34|639.24|637.74|637.64|1280
1610013600000|2021-01-07 10:00:00|638.74|638.64|637.54|637.44|639.34|639.24|637.44|637.34|1379
1610017200000|2021-01-07 11:00:00|637.44|637.34|636.34|636.24|638.14|638.04|636.24|636.14|1481
1610020800000|2021-01-07 12:00:00|636.44|636.34|637.41|637.31|637.51|637.41|636.04|635.94|1094
1610024400000|2021-01-07 13:00:00|637.51|637.41|636.71|636.61|637.71|637.61|636.61|636.51|803
1610028000000|2021-01-07 14:00:00|636.81|636.71|638.31|638.21|638.71|638.61|636.51|636.41|1781
1610031600000|2021-01-07 15:00:00|638.51|638.41|639.16|639.06|639.66|639.56|638.26|638.16|1838
1610035200000|2021-01-07 16:00:00|639.26|639.16|637.36|637.06|639.56|639.46|637.06|636.76|2147
1610038800000|2021-01-07 17:00:00|637.26|636.96|637.76|637.46|637.86|637.56|637.16|636.86|359
1610042400000|2021-01-07 18:00:00|637.86|637.56|638.46|638.16|638.66|638.36|637.66|637.36|455
1610046000000|2021-01-07 19:00:00|638.56|638.26|638.76|638.46|638.86|638.56|638.16|637.86|137
1610049600000|2021-01-07 20:00:00|638.86|638.56|639.36|639.06|639.46|639.16|638.46|638.16|286
1610053200000|2021-01-07 21:00:00|640.26|639.96|639.36|638.86|640.26|639.96|638.76|638.26|0
1610056800000|2021-01-07 22:00:00|639.26|638.76|639.56|639.06|639.56|639.06|639.26|638.76|0
1610060400000|2021-01-07 23:00:00|639.46|638.96|639.76|639.26|640.06|639.56|638.96|638.46|0
1610064000000|2021-01-08 00:00:00|639.86|639.36|641.66|641.16|641.66|641.16|639.26|638.76|0
1610067600000|2021-01-08 01:00:00|641.76|641.26|641.86|641.36|642.16|641.66|640.76|640.26|0
1610071200000|2021-01-08 02:00:00|641.96|641.46|642.16|641.66|642.66|642.16|641.76|641.26|0
1610074800000|2021-01-08 03:00:00|642.26|641.76|642.76|642.26|642.86|642.36|641.96|641.46|0
1610078400000|2021-01-08 04:00:00|642.86|642.36|642.46|641.96|642.96|642.46|641.66|641.16|0
1610082000000|2021-01-08 05:00:00|642.66|642.16|642.96|642.46|642.96|642.46|642.46|641.96|0
1610085600000|2021-01-08 06:00:00|643.06|642.56|643.46|642.96|644.36|643.86|642.76|642.26|0
1610089200000|2021-01-08 07:00:00|643.56|643.16|643.56|643.26|643.96|643.66|642.96|642.66|1144
1610092800000|2021-01-08 08:00:00|643.46|643.36|644.28|644.18|645.26|645.16|642.96|642.86|3898
1610096400000|2021-01-08 09:00:00|644.18|644.08|643.68|643.58|644.28|644.18|642.38|642.28|1803
1610100000000|2021-01-08 10:00:00|643.78|643.68|643.48|643.38|644.28|644.18|642.78|642.68|1433
1610103600000|2021-01-08 11:00:00|643.38|643.28|643.18|643.08|643.78|643.68|643.08|642.98|815
1610107200000|2021-01-08 12:00:00|643.28|643.18|643.43|643.33|643.88|643.78|643.08|642.98|488
1610110800000|2021-01-08 13:00:00|643.53|643.43|642.93|642.83|644.13|644.03|642.83|642.73|1187
1610114400000|2021-01-08 14:00:00|643.03|642.93|644.23|644.13|644.63|644.53|642.93|642.83|2374
1610118000000|2021-01-08 15:00:00|644.33|644.23|643.81|643.71|644.81|644.71|642.21|642.11|2584
1610121600000|2021-01-08 16:00:00|643.71|643.61|646.41|646.11|646.41|646.11|643.71|643.61|2693
1610125200000|2021-01-08 17:00:00|646.51|646.21|646.51|646.21|647.21|646.91|645.41|645.11|514
1610128800000|2021-01-08 18:00:00|646.61|646.31|644.91|644.61|646.61|646.31|643.81|643.51|598
1610132400000|2021-01-08 19:00:00|644.81|644.51|645.91|645.61|646.01|645.71|644.71|644.41|279
1610136000000|2021-01-08 20:00:00|646.01|645.71|648.01|647.71|648.11|647.81|646.01|645.71|293
1610139600000|2021-01-08 21:00:00|648.21|647.91|648.01|647.51|648.61|648.11|647.81|647.31|0
1610143200000|2021-01-08 22:00:00|647.91|647.41|647.91|647.41|647.91|647.41|647.91|647.41|0
1610319600000|2021-01-10 23:00:00|646.91|646.41|646.81|646.31|647.71|647.21|646.41|645.91|0
1610323200000|2021-01-11 00:00:00|646.71|646.21|645.91|645.41|647.41|646.91|645.61|645.11|0
1610326800000|2021-01-11 01:00:00|645.81|645.31|644.91|644.41|646.21|645.71|644.91|644.41|0
1610330400000|2021-01-11 02:00:00|645.01|644.51|645.31|644.81|645.41|644.91|643.81|643.31|0
1610334000000|2021-01-11 03:00:00|645.41|644.91|644.41|643.91|645.41|644.91|643.91|643.41|0
1610337600000|2021-01-11 04:00:00|644.51|644.01|643.61|643.11|644.81|644.31|643.11|642.61|0
1610341200000|2021-01-11 05:00:00|643.51|643.01|643.31|642.81|643.81|643.31|643.21|642.71|0
1610344800000|2021-01-11 06:00:00|643.21|642.71|643.41|642.91|643.81|643.31|642.41|641.91|0
1610348400000|2021-01-11 07:00:00|643.31|642.81|645.31|645.01|645.31|645.01|642.81|642.31|428
1610352000000|2021-01-11 08:00:00|645.21|645.11|645.05|644.95|647.21|647.11|643.11|643.01|2971
1610355600000|2021-01-11 09:00:00|644.95|644.85|644.85|644.75|645.85|645.75|644.85|644.75|1130
1610359200000|2021-01-11 10:00:00|644.95|644.85|645.55|645.45|646.05|645.95|644.65|644.55|890
1610362800000|2021-01-11 11:00:00|645.45|645.35|645.15|645.05|645.55|645.45|644.55|644.45|1742
1610366400000|2021-01-11 12:00:00|645.05|644.95|643.99|643.89|645.35|645.25|643.89|643.79|799
1610370000000|2021-01-11 13:00:00|643.89|643.79|641.19|641.09|644.19|644.09|640.79|640.69|2139
1610373600000|2021-01-11 14:00:00|641.09|640.99|643.39|643.29|643.69|643.59|639.49|639.39|4915
1610377200000|2021-01-11 15:00:00|643.49|643.39|643.17|643.07|643.59|643.49|641.67|641.57|2127
1610380800000|2021-01-11 16:00:00|643.27|643.17|643.57|643.27|643.67|643.37|641.47|641.37|2165
1610384400000|2021-01-11 17:00:00|643.67|643.37|644.27|643.97|644.57|644.27|643.27|642.97|413
1610388000000|2021-01-11 18:00:00|644.37|644.07|643.57|643.27|644.87|644.57|643.17|642.87|292
1610391600000|2021-01-11 19:00:00|643.47|643.17|644.27|643.97|644.37|644.07|642.87|642.57|227
1610395200000|2021-01-11 20:00:00|644.17|643.87|644.07|643.77|645.17|644.87|643.47|643.17|502
1610398800000|2021-01-11 21:00:00|644.27|643.67|644.17|643.67|645.07|644.57|643.87|643.37|0
1610402400000|2021-01-11 22:00:00|644.27|643.77|644.27|643.77|644.37|643.87|644.17|643.67|0
1610406000000|2021-01-11 23:00:00|644.37|643.87|644.87|644.37|645.07|644.57|643.97|643.47|0
1610409600000|2021-01-12 00:00:00|644.77|644.27|646.47|645.97|646.97|646.47|644.37|643.87|0
1610413200000|2021-01-12 01:00:00|646.37|645.87|645.37|644.87|646.67|646.17|643.97|643.47|0
1610416800000|2021-01-12 02:00:00|645.47|644.97|645.37|644.87|645.77|645.27|644.67|644.17|0
1610420400000|2021-01-12 03:00:00|645.27|644.77|644.67|644.17|645.47|644.97|644.47|643.97|0
1610424000000|2021-01-12 04:00:00|644.77|644.27|644.57|644.07|644.87|644.37|643.97|643.47|0
1610427600000|2021-01-12 05:00:00|644.47|643.97|644.97|644.47|645.47|644.97|644.17|643.67|0
1610431200000|2021-01-12 06:00:00|645.07|644.57|645.47|644.97|645.67|645.17|644.37|643.87|0
1610434800000|2021-01-12 07:00:00|644.97|644.67|645.37|645.07|646.07|645.77|644.97|644.67|573
1610438400000|2021-01-12 08:00:00|645.27|645.17|643.95|643.85|646.07|645.97|642.95|642.85|4026
1610442000000|2021-01-12 09:00:00|644.15|644.05|643.25|643.15|644.45|644.35|642.75|642.65|3999
1610445600000|2021-01-12 10:00:00|643.35|643.25|643.45|643.35|643.85|643.75|643.05|642.95|1733
1610449200000|2021-01-12 11:00:00|643.55|643.45|642.45|642.35|643.65|643.55|641.75|641.65|1731
1610452800000|2021-01-12 12:00:00|642.55|642.45|642.79|642.69|643.09|642.99|642.15|642.05|3441
1610456400000|2021-01-12 13:00:00|642.69|642.59|642.39|642.29|642.89|642.79|641.89|641.79|2915
1610460000000|2021-01-12 14:00:00|642.29|642.19|642.79|642.69|643.49|643.39|641.39|641.29|2166
1610463600000|2021-01-12 15:00:00|642.89|642.79|644.21|644.11|644.71|644.61|642.39|642.29|2430
1610467200000|2021-01-12 16:00:00|644.31|644.21|643.11|642.81|645.11|645.01|642.21|641.91|4036
1610470800000|2021-01-12 17:00:00|643.21|642.91|642.31|642.01|643.21|642.91|641.01|640.71|868
1610474400000|2021-01-12 18:00:00|642.21|641.91|642.71|642.41|643.11|642.81|641.91|641.61|255
1610478000000|2021-01-12 19:00:00|642.61|642.31|642.81|642.51|643.51|643.21|642.41|642.11|262
1610481600000|2021-01-12 20:00:00|642.91|642.61|643.21|642.91|643.61|643.31|642.61|642.31|450
1610485200000|2021-01-12 21:00:00|642.61|642.31|643.11|642.61|643.61|643.11|642.61|642.31|0
1610488800000|2021-01-12 22:00:00|643.21|642.71|643.21|642.71|643.21|642.71|643.01|642.51|0
1610492400000|2021-01-12 23:00:00|643.11|642.61|643.71|643.21|643.71|643.21|642.91|642.41|0
1610496000000|2021-01-13 00:00:00|643.61|643.11|642.71|642.21|643.81|643.31|642.61|642.11|0
1610499600000|2021-01-13 01:00:00|642.81|642.31|643.71|643.21|643.91|643.41|642.41|641.91|0
1610503200000|2021-01-13 02:00:00|643.61|643.11|643.41|642.91|643.91|643.41|643.21|642.71|0
1610506800000|2021-01-13 03:00:00|643.51|643.01|644.51|644.01|644.51|644.01|643.41|642.91|0
1610510400000|2021-01-13 04:00:00|644.41|643.91|644.01|643.51|644.41|643.91|643.91|643.41|0
1610514000000|2021-01-13 05:00:00|644.11|643.61|643.51|643.01|644.11|643.61|643.11|642.61|0
1610517600000|2021-01-13 06:00:00|643.41|642.91|643.91|643.41|644.21|643.71|643.11|642.61|0
1610521200000|2021-01-13 07:00:00|643.81|643.31|644.11|643.81|644.61|644.31|643.71|643.31|535
1610524800000|2021-01-13 08:00:00|644.01|643.91|642.82|642.72|644.41|644.31|641.91|641.81|7939
1610528400000|2021-01-13 09:00:00|642.92|642.82|643.72|643.62|644.82|644.72|642.82|642.72|2134
1610532000000|2021-01-13 10:00:00|643.82|643.72|643.12|643.02|644.62|644.52|642.02|641.92|2303
1610535600000|2021-01-13 11:00:00|643.22|643.12|642.92|642.82|643.72|643.62|641.82|641.72|1511
1610539200000|2021-01-13 12:00:00|642.82|642.72|642.28|642.18|643.02|642.92|641.42|641.32|2200
1610542800000|2021-01-13 13:00:00|642.18|642.08|643.88|643.78|643.98|643.88|641.98|641.88|2548
1610546400000|2021-01-13 14:00:00|643.78|643.68|643.98|643.88|644.48|644.38|643.38|643.28|1829
1610550000000|2021-01-13 15:00:00|643.88|643.78|645.4|645.3|645.4|645.3|643.28|643.18|2384
1610553600000|2021-01-13 16:00:00|645.3|645.2|644.6|644.3|645.4|645.3|644.4|644.1|2301
1610557200000|2021-01-13 17:00:00|644.5|644.2|644.5|644.2|644.7|644.4|643.4|643.1|770
1610560800000|2021-01-13 18:00:00|644.4|644.1|644.9|644.6|644.9|644.6|644.1|643.8|214
1610564400000|2021-01-13 19:00:00|645|644.7|645.2|644.9|645.5|645.2|644.4|644.1|375
1610568000000|2021-01-13 20:00:00|645.3|645|644.8|644.5|645.3|645|644.5|644.2|231
1610571600000|2021-01-13 21:00:00|644.3|644|645.1|644.6|645.3|644.8|644.3|644|0
1610575200000|2021-01-13 22:00:00|645.2|644.7|645.5|645|645.6|645.1|645.1|644.6|0
1610578800000|2021-01-13 23:00:00|645.6|645.1|645.1|644.6|645.9|645.4|645.1|644.6|0
1610582400000|2021-01-14 00:00:00|645|644.5|646|645.5|646.4|645.9|644.9|644.4|0
1610586000000|2021-01-14 01:00:00|645.9|645.4|646.5|646|646.6|646.1|645.8|645.3|0
1610589600000|2021-01-14 02:00:00|646.6|646.1|646.5|646|646.7|646.2|645.9|645.4|0
1610593200000|2021-01-14 03:00:00|646.4|645.9|647.3|646.8|647.4|646.9|646.4|645.9|0
1610596800000|2021-01-14 04:00:00|647.2|646.7|647.1|646.6|647.5|647|646.6|646.1|0
1610600400000|2021-01-14 05:00:00|647|646.5|646.2|645.7|647.1|646.6|645.2|644.7|0
1610604000000|2021-01-14 06:00:00|646.3|645.8|646.9|646.4|647|646.5|646.2|645.7|0
1610607600000|2021-01-14 07:00:00|647.1|646.8|650.1|649.8|650.1|649.8|647|646.7|1726
1610611200000|2021-01-14 08:00:00|650|649.9|651.48|651.38|652.4|652.3|649.3|649.2|4394
1610614800000|2021-01-14 09:00:00|651.58|651.48|651.18|651.08|651.88|651.78|650.58|650.48|1466
1610618400000|2021-01-14 10:00:00|651.28|651.18|649.88|649.78|651.28|651.18|649.28|649.18|835
1610622000000|2021-01-14 11:00:00|649.78|649.68|652.18|652.08|652.38|652.28|649.18|649.08|633
1610625600000|2021-01-14 12:00:00|652.28|652.18|651.77|651.67|652.28|652.18|651.17|651.07|400
1610629200000|2021-01-14 13:00:00|651.87|651.77|652.07|651.97|652.17|652.07|651.57|651.47|868
1610632800000|2021-01-14 14:00:00|651.97|651.87|655.57|655.47|655.87|655.77|651.87|651.77|2087
1610636400000|2021-01-14 15:00:00|655.67|655.57|655.31|655.21|656.41|656.31|654.91|654.81|2018
1610640000000|2021-01-14 16:00:00|655.41|655.31|656.71|656.41|657.31|657.01|655.21|655.11|2280
1610643600000|2021-01-14 17:00:00|656.61|656.31|656.81|656.51|657.41|657.11|655.71|655.41|1462
1610647200000|2021-01-14 18:00:00|656.71|656.41|656.71|656.41|657.21|656.91|656.41|656.11|65
1610650800000|2021-01-14 19:00:00|656.61|656.31|657.21|656.91|657.71|657.41|656.61|656.31|140
1610654400000|2021-01-14 20:00:00|657.11|656.81|656.51|656.21|657.31|657.01|655.91|655.61|343
1610658000000|2021-01-14 21:00:00|656.61|656.11|656.01|655.51|656.71|656.21|655.81|655.31|0
1610661600000|2021-01-14 22:00:00|656.11|655.61|656.51|656.01|656.51|656.01|656.01|655.51|0
1610665200000|2021-01-14 23:00:00|656.61|656.11|657.01|656.51|657.31|656.81|656.41|655.91|0
1610668800000|2021-01-15 00:00:00|656.91|656.41|656.31|655.81|657.01|656.51|655.71|655.21|0
1610672400000|2021-01-15 01:00:00|656.21|655.71|655.01|654.51|656.61|656.11|654.81|654.31|0
1610676000000|2021-01-15 02:00:00|655.11|654.61|655.71|655.21|655.91|655.41|654.91|654.41|0
1610679600000|2021-01-15 03:00:00|655.81|655.31|654.31|653.81|656.01|655.51|654.21|653.71|0
1610683200000|2021-01-15 04:00:00|654.21|653.71|654.51|654.01|655.11|654.61|654.11|653.61|0
1610686800000|2021-01-15 05:00:00|654.41|653.91|652.81|652.31|654.61|654.11|652.81|652.31|0
1610690400000|2021-01-15 06:00:00|652.91|652.41|653.01|652.51|653.71|653.21|652.51|652.01|0
1610694000000|2021-01-15 07:00:00|653.41|653.11|654.41|654.11|654.41|654.11|652.51|652.21|1176
1610697600000|2021-01-15 08:00:00|654.31|654.21|653.76|653.66|655.41|655.31|652.91|652.81|3886
1610701200000|2021-01-15 09:00:00|653.86|653.76|654.96|654.86|654.96|654.86|653.66|653.56|1373
1610704800000|2021-01-15 10:00:00|654.86|654.76|654.26|654.16|655.26|655.16|653.26|653.16|1814
1610708400000|2021-01-15 11:00:00|654.36|654.26|653.56|653.46|654.76|654.66|652.96|652.86|2074
1610712000000|2021-01-15 12:00:00|653.46|653.36|651.82|651.72|653.86|653.76|651.52|651.42|1745
1610715600000|2021-01-15 13:00:00|651.92|651.82|651.62|651.52|653.12|653.02|650.92|650.82|1627
1610719200000|2021-01-15 14:00:00|651.52|651.42|652.52|652.42|653.92|653.82|651.22|651.12|6834
1610722800000|2021-01-15 15:00:00|652.62|652.52|650.49|650.39|652.72|652.62|647.42|647.32|3645
1610726400000|2021-01-15 16:00:00|650.59|650.49|651.49|651.19|652.19|651.89|649.29|649.19|2506
1610730000000|2021-01-15 17:00:00|651.39|651.09|652.19|651.89|652.39|652.09|651.19|650.89|392
1610733600000|2021-01-15 18:00:00|652.09|651.79|652.69|652.39|652.89|652.59|651.79|651.49|200
1610737200000|2021-01-15 19:00:00|652.79|652.49|652.39|652.09|652.99|652.69|652.19|651.89|180
1610740800000|2021-01-15 20:00:00|652.49|652.19|650.89|650.59|652.69|652.39|650.79|650.49|403
1610744400000|2021-01-15 21:00:00|650.59|650.39|649.19|648.69|650.69|650.39|648.99|648.49|0
1610924400000|2021-01-17 23:00:00|650.49|649.99|649.89|649.39|655.39|654.89|649.79|649.29|0
1610928000000|2021-01-18 00:00:00|649.79|649.29|651.29|650.79|651.29|650.79|648.89|648.39|0
1610931600000|2021-01-18 01:00:00|651.39|650.89|650.79|650.29|651.39|650.89|650.09|649.59|0
1610935200000|2021-01-18 02:00:00|650.89|650.39|650.79|650.29|651.29|650.79|650.39|649.89|0
1610938800000|2021-01-18 03:00:00|650.69|650.19|650.59|650.09|651.09|650.59|650.29|649.79|0
1610942400000|2021-01-18 04:00:00|650.69|650.19|650.59|650.09|650.79|650.29|650.09|649.59|0
1610946000000|2021-01-18 05:00:00|650.49|649.99|651.09|650.59|651.29|650.79|650.39|649.89|0
1610949600000|2021-01-18 06:00:00|650.99|650.49|650.59|650.09|651.09|650.59|650.29|649.79|0
1610953200000|2021-01-18 07:00:00|650.49|650.19|649.59|649.29|651.19|650.89|649.59|649.29|1033
1610956800000|2021-01-18 08:00:00|649.49|649.39|649.89|649.79|651.59|651.49|648.79|648.69|2722
1610960400000|2021-01-18 09:00:00|649.79|649.69|649.89|649.79|650.99|650.89|649.49|649.39|1176
1610964000000|2021-01-18 10:00:00|649.99|649.89|650.19|650.09|650.69|650.59|649.59|649.49|877
1610967600000|2021-01-18 11:00:00|650.29|650.19|650.29|650.19|651.69|651.59|649.69|649.59|1287
1610971200000|2021-01-18 12:00:00|650.19|650.09|650.05|649.95|650.99|650.89|649.85|649.75|613
1610974800000|2021-01-18 13:00:00|649.95|649.85|651.05|650.95|651.25|651.15|649.95|649.85|712
1610978400000|2021-01-18 14:00:00|650.95|650.85|651.05|650.95|651.15|651.05|650.55|650.45|697
1610982000000|2021-01-18 15:00:00|651.15|651.05|650.62|650.52|651.15|651.05|650.22|650.12|835
1610985600000|2021-01-18 16:00:00|650.72|650.62|651.22|650.92|651.32|651.02|650.12|650.02|930
1610989200000|2021-01-18 17:00:00|651.12|650.82|651.02|650.72|651.22|650.92|650.92|650.62|158
1610992800000|2021-01-18 18:00:00|651.12|650.82|651.12|650.82|651.12|650.82|651.02|650.72|13
1610996400000|2021-01-18 19:00:00|651.22|650.92|651.22|650.92|651.32|651.02|651.12|650.82|35
1611000000000|2021-01-18 20:00:00|651.32|651.02|652.12|651.82|652.42|652.12|651.22|650.92|81
1611003600000|2021-01-18 21:00:00|652.22|651.72|651.92|651.42|652.22|651.72|651.92|651.42|0
1611007200000|2021-01-18 22:00:00|651.82|651.32|651.62|651.12|651.92|651.42|651.62|651.12|0
1611010800000|2021-01-18 23:00:00|651.72|651.22|652.22|651.72|652.22|651.72|651.52|651.02|0
1611014400000|2021-01-19 00:00:00|652.12|651.62|653.42|652.92|653.82|653.32|652.12|651.62|0
1611018000000|2021-01-19 01:00:00|653.62|653.12|653.62|653.12|654.02|653.52|653.32|652.82|0
1611021600000|2021-01-19 02:00:00|653.52|653.02|653.82|653.32|653.92|653.42|653.42|652.92|0
1611025200000|2021-01-19 03:00:00|653.72|653.22|654.52|654.02|655.22|654.72|653.62|653.12|0
1611028800000|2021-01-19 04:00:00|654.32|653.82|654.32|653.82|654.52|654.02|654.22|653.72|0
1611032400000|2021-01-19 05:00:00|654.22|653.72|653.62|653.12|654.72|654.22|653.22|652.72|0
1611036000000|2021-01-19 06:00:00|653.52|653.02|653.72|653.22|654.72|654.22|653.52|653.02|0
1611039600000|2021-01-19 07:00:00|653.82|653.32|653.92|653.62|654.52|654.22|653.22|652.92|809
1611043200000|2021-01-19 08:00:00|653.82|653.72|651.69|651.59|654.22|654.12|651.49|651.39|3014
1611046800000|2021-01-19 09:00:00|651.79|651.69|653.09|652.99|653.09|652.99|651.29|651.19|1254
1611050400000|2021-01-19 10:00:00|653.19|653.09|652.29|652.19|653.39|653.29|651.99|651.89|982
1611054000000|2021-01-19 11:00:00|652.39|652.29|652.79|652.69|653.09|652.99|652.19|652.09|762
1611057600000|2021-01-19 12:00:00|652.69|652.59|652.28|652.18|652.79|652.69|651.88|651.78|725
1611061200000|2021-01-19 13:00:00|652.38|652.28|651.68|651.58|652.38|652.28|651.48|651.38|569
1611064800000|2021-01-19 14:00:00|651.58|651.48|650.28|650.18|652.08|651.98|649.18|649.08|1692
1611068400000|2021-01-19 15:00:00|650.18|650.08|652.27|652.17|653.27|653.17|649.38|649.28|2272
1611072000000|2021-01-19 16:00:00|652.17|652.07|652.07|651.77|652.77|652.67|651.17|650.87|1777
1611075600000|2021-01-19 17:00:00|651.97|651.67|653.07|652.77|653.07|652.77|651.87|651.57|291
1611079200000|2021-01-19 18:00:00|652.97|652.67|654.17|653.87|654.27|653.97|652.97|652.67|374
1611082800000|2021-01-19 19:00:00|654.07|653.77|654.47|654.17|654.57|654.27|653.87|653.57|255
1611086400000|2021-01-19 20:00:00|654.57|654.27|655.27|654.97|655.47|655.17|654.47|654.17|363
1611090000000|2021-01-19 21:00:00|655.37|654.87|655.77|655.27|655.87|655.37|654.97|654.47|0
1611093600000|2021-01-19 22:00:00|655.67|655.17|655.77|655.27|655.87|655.37|655.67|655.17|0
1611097200000|2021-01-19 23:00:00|655.97|655.47|657.17|656.67|657.17|656.67|655.87|655.37|0
1611100800000|2021-01-20 00:00:00|657.07|656.57|655.47|654.97|657.17|656.67|655.37|654.87|0
1611104400000|2021-01-20 01:00:00|655.37|654.87|654.87|654.37|655.67|655.17|654.27|653.77|0
1611108000000|2021-01-20 02:00:00|654.97|654.47|655.17|654.67|655.37|654.87|654.87|654.37|0
1611111600000|2021-01-20 03:00:00|655.27|654.77|654.57|654.07|655.37|654.87|654.17|653.67|0
1611115200000|2021-01-20 04:00:00|654.47|653.97|653.77|653.27|654.47|653.97|653.27|652.77|0
1611118800000|2021-01-20 05:00:00|653.67|653.17|653.87|653.37|653.97|653.47|653.67|653.17|0
1611122400000|2021-01-20 06:00:00|653.97|653.47|655.67|655.17|655.87|655.37|653.87|653.37|0
1611126000000|2021-01-20 07:00:00|656.57|656.27|656.07|655.77|657.57|657.27|655.97|655.67|1153
1611129600000|2021-01-20 08:00:00|655.97|655.87|657.62|657.52|660.62|660.52|654.57|654.47|4765
1611133200000|2021-01-20 09:00:00|657.72|657.62|658.12|658.02|658.32|658.22|656.72|656.62|1665
1611136800000|2021-01-20 10:00:00|658.22|658.12|658.92|658.82|659.02|658.92|658.02|657.92|1126
1611140400000|2021-01-20 11:00:00|658.82|658.72|658.02|657.92|659.42|659.32|657.92|657.82|958
1611144000000|2021-01-20 12:00:00|658.12|658.02|658.26|658.16|658.72|658.62|657.46|657.36|821
1611147600000|2021-01-20 13:00:00|658.36|658.26|659.06|658.96|659.16|659.06|658.06|657.96|957
1611151200000|2021-01-20 14:00:00|659.16|659.06|659.76|659.66|660.96|660.86|659.06|658.96|1830
1611154800000|2021-01-20 15:00:00|659.66|659.56|659.48|659.38|661.18|661.08|659.28|659.18|2001
1611158400000|2021-01-20 16:00:00|659.58|659.48|659.88|659.58|660.18|659.88|658.28|658.18|2368
1611162000000|2021-01-20 17:00:00|659.98|659.68|659.78|659.48|660.18|659.88|659.58|659.28|273
1611165600000|2021-01-20 18:00:00|659.88|659.58|660.28|659.98|660.78|660.48|659.88|659.58|150
1611169200000|2021-01-20 19:00:00|660.18|659.88|660.68|660.38|660.88|660.58|659.88|659.58|192
1611172800000|2021-01-20 20:00:00|660.78|660.48|661.78|661.48|661.88|661.58|660.38|660.08|336
1611176400000|2021-01-20 21:00:00|661.58|661.08|661.18|660.68|661.98|661.48|661.18|660.68|0
1611180000000|2021-01-20 22:00:00|661.28|660.78|661.38|660.88|661.48|660.98|661.28|660.78|0
1611183600000|2021-01-20 23:00:00|661.28|660.78|662.28|661.78|662.48|661.98|661.28|660.78|0
1611187200000|2021-01-21 00:00:00|662.38|661.88|662.18|661.68|662.58|662.08|661.58|661.08|0
1611190800000|2021-01-21 01:00:00|662.08|661.58|661.68|661.18|662.68|662.18|661.48|660.98|0
1611194400000|2021-01-21 02:00:00|661.78|661.28|662.18|661.68|662.18|661.68|661.48|660.98|0
1611198000000|2021-01-21 03:00:00|662.28|661.78|662.38|661.88|662.68|662.18|662.08|661.58|0
1611201600000|2021-01-21 04:00:00|662.48|661.98|662.28|661.78|662.78|662.28|662.28|661.78|0
1611205200000|2021-01-21 05:00:00|662.18|661.68|662.28|661.78|662.48|661.98|661.88|661.38|0
1611208800000|2021-01-21 06:00:00|662.18|661.68|661.88|661.38|662.28|661.78|661.48|660.98|0
1611212400000|2021-01-21 07:00:00|661.78|661.58|663.58|663.28|663.68|663.38|661.68|661.38|1051
1611216000000|2021-01-21 08:00:00|663.48|663.38|663.9|663.8|664.88|664.78|662.28|662.18|3802
1611219600000|2021-01-21 09:00:00|663.8|663.7|664.4|664.3|665.2|665.1|663.8|663.7|1559
1611223200000|2021-01-21 10:00:00|664.3|664.2|665.8|665.7|665.9|665.8|664.1|664|1105
1611226800000|2021-01-21 11:00:00|665.7|665.6|666.6|666.5|666.7|666.6|665.1|665|832
1611230400000|2021-01-21 12:00:00|666.7|666.6|665.62|665.52|666.8|666.7|665.42|665.32|949
1611234000000|2021-01-21 13:00:00|665.52|665.42|664.82|664.72|666.32|666.22|664.02|663.92|2050
1611237600000|2021-01-21 14:00:00|664.72|664.62|664.22|664.12|665.72|665.62|663.72|663.62|2525
1611241200000|2021-01-21 15:00:00|664.32|664.22|664.86|664.76|665.46|665.36|663.52|663.42|2140
1611244800000|2021-01-21 16:00:00|664.96|664.86|664.26|663.96|665.46|665.36|663.76|663.46|2042
1611248400000|2021-01-21 17:00:00|664.36|664.06|663.76|663.46|664.36|664.06|663.36|663.06|453
1611252000000|2021-01-21 18:00:00|663.86|663.56|664.26|663.96|664.36|664.06|663.56|663.26|189
1611255600000|2021-01-21 19:00:00|664.36|664.06|664.66|664.36|665.06|664.76|664.26|663.96|260
1611259200000|2021-01-21 20:00:00|664.56|664.26|664.86|664.56|665.16|664.86|663.86|663.56|527
1611262800000|2021-01-21 21:00:00|665.26|664.96|665.36|664.86|665.56|665.06|664.86|664.36|0
1611266400000|2021-01-21 22:00:00|665.16|664.66|665.26|664.76|665.36|664.86|665.16|664.66|0
1611270000000|2021-01-21 23:00:00|665.36|664.86|664.86|664.36|665.66|665.16|664.66|664.16|0
1611273600000|2021-01-22 00:00:00|664.76|664.26|663.96|663.46|665.36|664.86|663.96|663.46|0
1611277200000|2021-01-22 01:00:00|663.86|663.36|664.26|663.76|664.26|663.76|663.56|663.06|0
1611280800000|2021-01-22 02:00:00|664.16|663.66|663.26|662.76|664.16|663.66|662.76|662.26|0
1611284400000|2021-01-22 03:00:00|663.16|662.66|662.96|662.46|663.56|663.06|662.46|661.96|0
1611288000000|2021-01-22 04:00:00|663.06|662.56|663.16|662.66|663.76|663.26|662.96|662.46|0
1611291600000|2021-01-22 05:00:00|663.06|662.56|662.96|662.46|663.46|662.96|662.66|662.16|0
1611295200000|2021-01-22 06:00:00|663.16|662.66|662.46|661.96|663.26|662.76|662.46|661.96|0
1611298800000|2021-01-22 07:00:00|662.36|661.86|660.76|660.46|663.46|663.16|660.76|660.46|1470
1611302400000|2021-01-22 08:00:00|660.66|660.56|659.13|659.03|661.16|661.06|656.96|656.86|5680
1611306000000|2021-01-22 09:00:00|659.23|659.13|656.83|656.73|659.73|659.63|656.23|656.13|2034
1611309600000|2021-01-22 10:00:00|656.93|656.83|657.03|656.93|657.93|657.83|656.63|656.53|1269
1611313200000|2021-01-22 11:00:00|657.13|657.03|656.93|656.83|657.83|657.73|655.93|655.83|1301
1611316800000|2021-01-22 12:00:00|657.03|656.93|657.08|656.98|657.43|657.33|656.18|656.08|1138
1611320400000|2021-01-22 13:00:00|657.18|657.08|657.48|657.38|658.08|657.98|656.48|656.38|1205
1611324000000|2021-01-22 14:00:00|657.38|657.28|660.38|660.28|660.68|660.58|657.38|657.28|2609
1611327600000|2021-01-22 15:00:00|660.48|660.38|660.66|660.56|660.98|660.88|659.06|658.96|1988
1611331200000|2021-01-22 16:00:00|660.56|660.46|661.76|661.46|661.76|661.46|660.06|659.76|2025
1611334800000|2021-01-22 17:00:00|661.86|661.56|661.66|661.36|662.26|661.96|661.46|661.16|385
1611338400000|2021-01-22 18:00:00|661.56|661.26|662.16|661.86|662.46|662.16|661.16|660.86|216
1611342000000|2021-01-22 19:00:00|662.26|661.96|662.06|661.76|662.36|662.06|661.86|661.56|539
1611345600000|2021-01-22 20:00:00|662.16|661.86|661.86|661.56|662.26|661.96|661.36|661.06|446
1611349200000|2021-01-22 21:00:00|661.76|661.26|661.46|660.96|662.26|661.76|661.46|660.96|0
1611352800000|2021-01-22 22:00:00|661.56|661.06|661.56|661.06|661.56|661.06|661.56|661.06|0
1611529200000|2021-01-24 23:00:00|662.76|662.26|663.06|662.56|664.46|663.96|662.46|661.96|0
1611532800000|2021-01-25 00:00:00|663.16|662.66|663.26|662.76|663.36|662.86|661.76|661.26|0
1611536400000|2021-01-25 01:00:00|663.36|662.86|663.06|662.56|663.86|663.36|663.06|662.56|0
1611540000000|2021-01-25 02:00:00|663.16|662.66|664.06|663.56|664.36|663.86|663.06|662.56|0
1611543600000|2021-01-25 03:00:00|664.16|663.66|663.76|663.26|664.16|663.66|663.56|663.06|0
1611547200000|2021-01-25 04:00:00|663.66|663.16|663.56|663.06|663.76|663.26|663.36|662.86|0
1611550800000|2021-01-25 05:00:00|663.66|663.16|663.86|663.36|663.86|663.36|663.36|662.86|0
1611554400000|2021-01-25 06:00:00|663.76|663.26|664.36|663.86|664.86|664.36|663.36|662.86|0
1611558000000|2021-01-25 07:00:00|663.96|663.66|667.26|666.96|667.36|667.06|663.96|663.66|1448
1611561600000|2021-01-25 08:00:00|667.16|667.16|666.08|665.98|667.86|667.76|665.58|665.48|4141
1611565200000|2021-01-25 09:00:00|666.18|666.08|664.68|664.58|666.38|666.28|664.08|663.98|1271
1611568800000|2021-01-25 10:00:00|664.58|664.48|664.58|664.48|665.08|664.98|663.68|663.58|935
1611572400000|2021-01-25 11:00:00|664.48|664.38|662.58|662.48|664.68|664.58|662.08|661.98|1385
1611576000000|2021-01-25 12:00:00|662.48|662.38|658.97|658.87|662.68|662.58|658.17|658.07|2468
1611579600000|2021-01-25 13:00:00|658.87|658.77|658.97|658.87|659.57|659.47|656.67|656.57|3413
1611583200000|2021-01-25 14:00:00|658.87|658.77|659.87|659.77|660.47|660.37|658.77|658.67|2658
1611586800000|2021-01-25 15:00:00|659.77|659.67|657.55|657.45|662.35|662.25|657.45|657.35|2942
1611590400000|2021-01-25 16:00:00|657.45|657.35|659.15|658.85|659.35|659.05|655.15|655.05|4018
1611594000000|2021-01-25 17:00:00|659.25|658.95|659.15|658.85|659.45|659.15|656.95|656.65|903
1611597600000|2021-01-25 18:00:00|659.05|658.75|659.15|658.85|659.75|659.45|658.55|658.25|275
1611601200000|2021-01-25 19:00:00|659.25|658.95|659.35|659.05|659.75|659.45|658.55|658.25|286
1611604800000|2021-01-25 20:00:00|659.25|658.95|661.95|661.65|662.15|661.85|659.05|658.75|514
1611608400000|2021-01-25 21:00:00|662.05|661.45|661.85|661.35|662.45|661.95|661.75|661.25|0
1611612000000|2021-01-25 22:00:00|661.95|661.45|661.75|661.25|661.95|661.45|661.75|661.25|0
1611615600000|2021-01-25 23:00:00|661.65|661.15|661.65|661.15|661.95|661.45|661.35|660.85|0
1611619200000|2021-01-26 00:00:00|661.55|661.05|659.75|659.25|661.75|661.25|659.35|658.85|0
1611622800000|2021-01-26 01:00:00|659.85|659.35|658.95|658.45|660.25|659.75|658.45|657.95|0
1611626400000|2021-01-26 02:00:00|659.05|658.55|658.05|657.55|659.25|658.75|658.05|657.55|0
1611630000000|2021-01-26 03:00:00|657.95|657.45|658.15|657.65|658.55|658.05|657.75|657.25|0
1611633600000|2021-01-26 04:00:00|658.25|657.75|657.15|656.65|658.45|657.95|656.95|656.45|0
1611637200000|2021-01-26 05:00:00|657.25|656.75|657.15|656.65|657.85|657.35|657.15|656.65|0
1611640800000|2021-01-26 06:00:00|657.05|656.55|655.55|655.05|657.15|656.65|655.45|654.95|0
1611644400000|2021-01-26 07:00:00|655.65|655.15|656.95|656.65|657.55|657.25|655.45|655.15|1196
1611648000000|2021-01-26 08:00:00|656.85|656.75|660.48|660.38|660.78|660.68|656.05|655.95|3722
1611651600000|2021-01-26 09:00:00|660.58|660.48|661.38|661.28|662.28|662.18|660.48|660.38|1915
1611655200000|2021-01-26 10:00:00|661.28|661.18|660.68|660.58|662.18|662.08|659.88|659.78|1530
1611658800000|2021-01-26 11:00:00|660.58|660.48|661.78|661.68|662.48|662.38|660.28|660.18|1966
1611662400000|2021-01-26 12:00:00|661.68|661.58|662.06|661.96|662.68|662.58|661.38|661.28|1284
1611666000000|2021-01-26 13:00:00|662.16|662.06|661.26|661.16|662.46|662.36|660.96|660.86|1632
1611669600000|2021-01-26 14:00:00|661.36|661.26|659.56|659.46|661.76|661.66|659.06|658.96|1706
1611673200000|2021-01-26 15:00:00|659.66|659.56|660.07|659.97|660.67|660.57|659.47|659.37|2446
1611676800000|2021-01-26 16:00:00|660.17|660.07|658.67|658.37|660.47|660.37|658.27|657.97|2646
1611680400000|2021-01-26 17:00:00|658.77|658.47|659.07|658.77|659.77|659.47|658.57|658.27|370
1611684000000|2021-01-26 18:00:00|659.17|658.87|658.97|658.67|659.67|659.37|658.97|658.67|219
1611687600000|2021-01-26 19:00:00|659.07|658.77|658.77|658.47|659.47|659.17|658.37|658.07|180
1611691200000|2021-01-26 20:00:00|658.67|658.37|657.07|656.77|659.07|658.77|657.07|656.77|407
1611694800000|2021-01-26 21:00:00|657.17|656.87|657.87|657.37|658.97|658.47|657.17|656.67|1
1611698400000|2021-01-26 22:00:00|657.97|657.47|657.77|657.27|658.07|657.57|657.67|657.17|0
1611702000000|2021-01-26 23:00:00|657.97|657.47|657.97|657.47|658.77|658.27|657.57|657.07|0
1611705600000|2021-01-27 00:00:00|658.07|657.57|657.47|656.97|658.17|657.67|656.97|656.47|0
1611709200000|2021-01-27 01:00:00|657.37|656.87|656.07|655.57|657.67|657.17|655.77|655.27|0
1611712800000|2021-01-27 02:00:00|655.97|655.47|655.87|655.37|656.37|655.87|655.27|654.77|0
1611716400000|2021-01-27 03:00:00|655.77|655.27|656.37|655.87|656.57|656.07|655.47|654.97|0
1611720000000|2021-01-27 04:00:00|656.47|655.97|655.87|655.37|656.57|656.07|655.57|655.07|0
1611723600000|2021-01-27 05:00:00|655.97|655.47|656.57|656.07|656.57|656.07|655.67|655.17|0
1611727200000|2021-01-27 06:00:00|656.47|655.97|656.47|655.97|656.77|656.27|655.77|655.27|0
1611730800000|2021-01-27 07:00:00|656.87|656.57|656.57|656.27|657.47|657.17|655.87|655.57|1259
1611734400000|2021-01-27 08:00:00|656.37|656.07|654.94|654.84|656.47|656.37|651.97|651.87|4720
1611738000000|2021-01-27 09:00:00|654.84|654.74|655.24|655.14|656.44|656.34|654.74|654.64|1698
1611741600000|2021-01-27 10:00:00|655.14|655.04|653.44|653.34|655.34|655.24|653.14|653.04|1442
1611745200000|2021-01-27 11:00:00|653.34|653.24|651.24|651.14|653.44|653.34|649.34|649.24|3007
1611748800000|2021-01-27 12:00:00|651.14|651.04|647.79|647.69|651.94|651.84|647.59|647.49|2653
1611752400000|2021-01-27 13:00:00|647.69|647.59|646.29|646.19|649.59|649.49|645.89|645.79|3367
1611756000000|2021-01-27 14:00:00|646.39|646.29|644.39|644.29|646.59|646.49|641.89|641.79|5069
1611759600000|2021-01-27 15:00:00|644.49|644.39|649.29|649.19|649.69|649.59|644.29|644.19|3915
1611763200000|2021-01-27 16:00:00|649.19|649.09|646.89|646.59|650.29|649.99|646.69|646.39|3785
1611766800000|2021-01-27 17:00:00|646.79|646.49|649.59|649.29|649.69|649.39|646.49|646.19|727
1611770400000|2021-01-27 18:00:00|649.69|649.39|647.99|647.69|649.79|649.49|647.79|647.49|299
1611774000000|2021-01-27 19:00:00|647.89|647.59|644.99|644.69|648.59|648.29|644.39|644.09|747
1611777600000|2021-01-27 20:00:00|645.09|644.79|642.69|642.39|645.89|645.59|642.29|641.99|1091
1611781200000|2021-01-27 21:00:00|642.89|642.59|641.29|640.79|644.09|643.59|637.79|637.29|0
1611784800000|2021-01-27 22:00:00|641.19|640.69|641.89|641.39|641.99|641.49|640.99|640.49|0
1611788400000|2021-01-27 23:00:00|641.79|641.29|638.99|638.49|642.39|641.89|638.29|637.79|0
1611792000000|2021-01-28 00:00:00|639.09|638.59|642.99|642.49|643.19|642.69|639.09|638.59|0
1611795600000|2021-01-28 01:00:00|643.09|642.59|645.79|645.29|646.29|645.79|642.79|642.29|0
1611799200000|2021-01-28 02:00:00|645.89|645.39|644.79|644.29|646.29|645.79|643.69|643.19|0
1611802800000|2021-01-28 03:00:00|644.89|644.39|644.59|644.09|645.49|644.99|643.49|642.99|0
1611806400000|2021-01-28 04:00:00|644.69|644.19|643.99|643.49|645.09|644.59|643.49|642.99|0
1611810000000|2021-01-28 05:00:00|643.79|643.29|643.29|642.79|644.99|644.49|642.99|642.49|0
1611813600000|2021-01-28 06:00:00|643.19|642.69|642.19|641.69|643.29|642.79|641.49|640.99|0
1611817200000|2021-01-28 07:00:00|641.89|641.59|639.79|639.49|641.99|641.69|637.99|637.69|1482
1611820800000|2021-01-28 08:00:00|639.69|639.59|635.1|635|641.49|641.39|634.8|634.7|6265
1611824400000|2021-01-28 09:00:00|635.2|635.1|637.8|637.7|638|637.9|633.7|633.6|3601
1611828000000|2021-01-28 10:00:00|637.7|637.6|640.7|640.6|641.5|641.4|636.9|636.8|2973
1611831600000|2021-01-28 11:00:00|640.6|640.5|642.6|642.5|644.1|644|640.3|640.2|2407
1611835200000|2021-01-28 12:00:00|642.7|642.6|642.67|642.57|644.3|644.2|642.37|642.27|1672
1611838800000|2021-01-28 13:00:00|642.77|642.67|647.07|646.97|647.27|647.17|641.37|641.27|2473
1611842400000|2021-01-28 14:00:00|646.97|646.87|647.47|647.37|650.07|649.97|646.57|646.47|4147
1611846000000|2021-01-28 15:00:00|647.57|647.47|649.13|649.03|650.23|650.13|646.97|646.87|3253
1611849600000|2021-01-28 16:00:00|649.23|649.13|650.43|650.13|650.53|650.23|648.43|648.13|3241
1611853200000|2021-01-28 17:00:00|650.53|650.23|651.83|651.53|652.33|652.03|650.43|650.13|688
1611856800000|2021-01-28 18:00:00|651.73|651.43|653.33|653.03|653.33|653.03|651.23|650.93|443
1611860400000|2021-01-28 19:00:00|653.23|652.93|652.13|651.83|653.33|653.03|651.63|651.33|363
1611864000000|2021-01-28 20:00:00|652.23|651.93|650.63|650.33|652.23|651.93|650.53|650.23|317
1611867600000|2021-01-28 21:00:00|650.83|650.23|649.33|648.83|652.03|651.53|648.93|648.43|0
1611871200000|2021-01-28 22:00:00|649.23|648.73|649.43|648.93|649.63|649.13|649.23|648.73|0
1611874800000|2021-01-28 23:00:00|649.53|649.03|649.13|648.63|650.43|649.93|648.43|647.93|0
1611878400000|2021-01-29 00:00:00|649.23|648.73|648.43|647.93|649.83|649.33|648.13|647.63|0
1611882000000|2021-01-29 01:00:00|648.53|648.03|647.13|646.63|650.33|649.83|647.13|646.63|0
1611885600000|2021-01-29 02:00:00|647.23|646.73|647.43|646.93|648.43|647.93|646.33|645.83|0
1611889200000|2021-01-29 03:00:00|647.53|647.03|644.63|644.13|647.53|647.03|644.53|644.03|0
1611892800000|2021-01-29 04:00:00|644.73|644.23|644.63|644.13|645.23|644.73|643.03|642.53|0
1611896400000|2021-01-29 05:00:00|644.53|644.03|643.33|642.83|644.63|644.13|642.23|641.73|0
1611900000000|2021-01-29 06:00:00|643.43|642.93|644.73|644.23|644.83|644.33|641.23|640.73|0
1611903600000|2021-01-29 07:00:00|644.23|643.93|642.83|642.53|645.53|645.23|641.43|641.13|1609
1611907200000|2021-01-29 08:00:00|642.73|642.63|641.97|641.87|643.07|642.97|637.53|637.43|4964
1611910800000|2021-01-29 09:00:00|641.87|641.77|642.07|641.97|643.87|643.77|640.77|640.67|1813
1611914400000|2021-01-29 10:00:00|641.97|641.87|642.07|641.97|642.67|642.57|640.57|640.47|1595
1611918000000|2021-01-29 11:00:00|642.17|642.07|643.97|643.87|645.07|644.97|641.77|641.67|1707
1611921600000|2021-01-29 12:00:00|643.87|643.77|642.2|642.1|644.57|644.47|641.9|641.8|1092
1611925200000|2021-01-29 13:00:00|642.3|642.2|641.8|641.7|643.3|643.2|638.8|638.7|4210
1611928800000|2021-01-29 14:00:00|641.9|641.8|640.2|640.1|642.4|642.3|638.4|638.3|2894
1611932400000|2021-01-29 15:00:00|640.3|640.2|642.16|642.06|643.56|643.46|639.5|639.4|2541
1611936000000|2021-01-29 16:00:00|642.26|642.16|637.86|637.56|642.56|642.46|636.26|635.96|4250
1611939600000|2021-01-29 17:00:00|637.76|637.46|633.46|633.16|637.96|637.66|632.66|632.36|1186
1611943200000|2021-01-29 18:00:00|633.56|633.26|634.46|634.16|636.06|635.76|632.66|632.36|502
1611946800000|2021-01-29 19:00:00|634.36|634.06|634.96|634.66|636.16|635.86|634.26|633.96|338
1611950400000|2021-01-29 20:00:00|635.06|634.76|636.26|635.96|637.76|637.46|635.06|634.76|702
1611954000000|2021-01-29 21:00:00|636.36|635.76|634.96|634.46|638.06|637.56|634.76|634.26|0
1612134000000|2021-01-31 23:00:00|633.46|632.96|632.26|631.76|633.86|633.36|629.36|628.86|0
1612137600000|2021-02-01 00:00:00|632.36|631.86|636.56|636.06|636.76|636.26|632.16|631.66|0
1612141200000|2021-02-01 01:00:00|636.66|636.16|637.56|637.06|638.56|638.06|635.96|635.46|0
1612144800000|2021-02-01 02:00:00|637.66|637.16|639.16|638.66|639.36|638.86|637.56|637.06|0
1612148400000|2021-02-01 03:00:00|639.06|638.56|641.16|640.66|641.46|640.96|638.86|638.36|0
1612152000000|2021-02-01 04:00:00|641.06|640.56|641.36|640.86|641.56|641.06|640.36|639.86|0
1612155600000|2021-02-01 05:00:00|641.26|640.76|641.86|641.36|641.86|641.36|641.16|640.66|0
1612159200000|2021-02-01 06:00:00|641.76|641.26|641.86|641.36|642.66|642.16|641.16|640.66|0
1612162800000|2021-02-01 07:00:00|641.76|641.26|643.86|643.56|644.26|643.96|641.16|640.86|1058
1612166400000|2021-02-01 08:00:00|643.56|643.46|645.15|645.05|645.35|645.25|642.06|641.96|3178
1612170000000|2021-02-01 09:00:00|645.05|644.95|645.15|645.05|646.95|646.85|644.65|644.55|1580
1612173600000|2021-02-01 10:00:00|645.05|644.95|645.75|645.65|646.75|646.65|645.05|644.95|917
1612177200000|2021-02-01 11:00:00|645.85|645.75|647.55|647.45|648.95|648.85|645.85|645.75|1582
1612180800000|2021-02-01 12:00:00|647.65|647.55|647.33|647.23|648.25|648.15|647.13|647.03|922
1612184400000|2021-02-01 13:00:00|647.43|647.33|646.23|646.13|647.73|647.63|646.13|646.03|1201
1612188000000|2021-02-01 14:00:00|646.33|646.23|645.83|645.73|647.13|647.03|644.83|644.73|2441
1612191600000|2021-02-01 15:00:00|645.53|645.43|646.6|646.5|647.7|647.6|645.03|644.93|2545
1612195200000|2021-02-01 16:00:00|646.5|646.4|647.3|647|648.8|648.5|646|645.9|3960
1612198800000|2021-02-01 17:00:00|647.4|647.1|648.8|648.5|648.8|648.5|647.3|647|353
1612202400000|2021-02-01 18:00:00|648.9|648.6|649|648.7|649.3|649|648.2|647.9|277
1612206000000|2021-02-01 19:00:00|648.9|648.6|649.8|649.5|650.1|649.8|648.6|648.3|191
1612209600000|2021-02-01 20:00:00|649.9|649.6|650.3|650|650.5|650.2|649.6|649.3|272
1612213200000|2021-02-01 21:00:00|649.1|648.8|650.5|650|650.6|650.1|649.1|648.8|0
1612216800000|2021-02-01 22:00:00|650.4|649.9|650.5|650|650.5|650|650.3|649.8|0
1612220400000|2021-02-01 23:00:00|650.7|650.2|651.3|650.8|651.8|651.3|650.5|650|0
1612224000000|2021-02-02 00:00:00|651.2|650.7|650.4|649.9|651.3|650.8|649.1|648.6|0
1612227600000|2021-02-02 01:00:00|650.5|650|652.3|651.8|652.7|652.2|650.5|650|0
1612231200000|2021-02-02 02:00:00|652.4|651.9|652.5|652|653.1|652.6|651.3|650.8|0
1612234800000|2021-02-02 03:00:00|652.4|651.9|652.1|651.6|652.5|652|651.7|651.2|0
1612238400000|2021-02-02 04:00:00|652|651.5|651.9|651.4|652.2|651.7|651.5|651|0
1612242000000|2021-02-02 05:00:00|651.8|651.3|652.7|652.2|652.9|652.4|651.7|651.2|0
1612245600000|2021-02-02 06:00:00|652.8|652.3|652.7|652.2|652.9|652.4|652|651.5|0
1612249200000|2021-02-02 07:00:00|652.3|652|653.4|653.1|653.5|653.2|652|651.7|960
1612252800000|2021-02-02 08:00:00|653.2|653|652.02|651.92|653.9|653.8|651|650.9|3657
1612256400000|2021-02-02 09:00:00|651.92|651.82|654.02|653.92|654.42|654.32|651.82|651.72|1644
1612260000000|2021-02-02 10:00:00|653.92|653.82|652.82|652.72|654.22|654.12|652.42|652.32|1173
1612263600000|2021-02-02 11:00:00|652.72|652.62|650.82|650.72|653.42|653.32|650.82|650.72|1074
1612267200000|2021-02-02 12:00:00|650.92|650.82|652.03|651.93|652.23|652.13|650.82|650.72|871
1612270800000|2021-02-02 13:00:00|652.13|652.03|653.23|653.13|653.63|653.53|652.13|652.03|1232
1612274400000|2021-02-02 14:00:00|653.13|653.03|653.73|653.63|654.63|654.53|652.73|652.63|1979
1612278000000|2021-02-02 15:00:00|653.83|653.73|653.52|653.42|654.43|654.33|652.62|652.52|1732
1612281600000|2021-02-02 16:00:00|653.42|653.32|654.02|653.72|654.32|654.22|652.52|652.22|2149
1612285200000|2021-02-02 17:00:00|653.92|653.62|655.02|654.72|655.02|654.72|653.82|653.52|553
1612288800000|2021-02-02 18:00:00|654.92|654.62|654.52|654.22|655.02|654.72|654.12|653.82|155
1612292400000|2021-02-02 19:00:00|654.42|654.12|654.92|654.62|654.92|654.62|654.22|653.92|106
1612296000000|2021-02-02 20:00:00|654.82|654.52|655.42|655.12|655.92|655.62|654.62|654.32|499
1612299600000|2021-02-02 21:00:00|655.62|654.92|657.02|656.52|657.02|656.52|654.92|654.42|0
1612303200000|2021-02-02 22:00:00|656.92|656.42|657.02|656.52|657.22|656.72|656.92|656.42|0
1612306800000|2021-02-02 23:00:00|656.92|656.42|656.92|656.42|657.62|657.12|656.22|655.72|0
1612310400000|2021-02-03 00:00:00|657.02|656.52|657.52|657.02|657.92|657.42|656.12|655.62|0
1612314000000|2021-02-03 01:00:00|657.42|656.92|656.12|655.62|657.72|657.22|655.22|654.72|0
1612317600000|2021-02-03 02:00:00|656.02|655.52|656.02|655.52|656.42|655.92|655.32|654.82|0
1612321200000|2021-02-03 03:00:00|656.12|655.62|655.82|655.32|656.12|655.62|655.32|654.82|0
1612324800000|2021-02-03 04:00:00|655.72|655.22|656.12|655.62|656.52|656.02|655.62|655.12|0
1612328400000|2021-02-03 05:00:00|656.22|655.72|656.72|656.22|657.02|656.52|656.02|655.52|0
1612332000000|2021-02-03 06:00:00|656.62|656.12|656.82|656.32|657.02|656.52|656.22|655.72|0
1612335600000|2021-02-03 07:00:00|656.62|656.12|658.72|658.42|658.82|658.52|656.42|656.12|848
1612339200000|2021-02-03 08:00:00|658.62|658.52|656.43|656.33|659.52|659.42|656.33|656.23|3917
1612342800000|2021-02-03 09:00:00|656.53|656.43|656.03|655.93|656.53|656.43|654.53|654.43|1368
1612346400000|2021-02-03 10:00:00|655.93|655.83|656.43|656.33|656.63|656.53|655.43|655.33|668
1612350000000|2021-02-03 11:00:00|656.53|656.43|655.53|655.43|656.83|656.73|655.03|654.93|792
1612353600000|2021-02-03 12:00:00|655.43|655.33|654.13|654.03|655.53|655.43|653.63|653.53|1446
1612357200000|2021-02-03 13:00:00|654.03|653.93|654.63|654.53|654.73|654.63|653.83|653.73|810
1612360800000|2021-02-03 14:00:00|654.73|654.63|653.13|653.03|654.73|654.63|652.63|652.53|1968
1612364400000|2021-02-03 15:00:00|653.33|653.23|654.61|654.51|654.91|654.81|651.51|651.41|2403
1612368000000|2021-02-03 16:00:00|654.71|654.61|655.61|655.31|655.81|655.51|653.91|653.71|2062
1612371600000|2021-02-03 17:00:00|655.71|655.41|654.81|654.51|655.71|655.41|654.21|653.91|435
1612375200000|2021-02-03 18:00:00|654.71|654.41|655.61|655.31|655.71|655.41|654.51|654.21|115
1612378800000|2021-02-03 19:00:00|655.51|655.21|655.31|655.01|655.91|655.61|655.31|655.01|144
1612382400000|2021-02-03 20:00:00|655.41|655.11|654.91|654.61|655.41|655.11|654.41|654.11|346
1612386000000|2021-02-03 21:00:00|657.11|656.81|656.31|655.81|657.11|656.81|654.81|654.31|0
1612389600000|2021-02-03 22:00:00|656.21|655.71|656.41|655.91|656.41|655.91|656.21|655.71|0
1612393200000|2021-02-03 23:00:00|656.51|656.01|656.31|655.81|656.71|656.21|655.81|655.31|0
1612396800000|2021-02-04 00:00:00|656.41|655.91|654.01|653.51|656.41|655.91|654.01|653.51|0
1612400400000|2021-02-04 01:00:00|654.11|653.61|654.71|654.21|654.81|654.31|653.91|653.41|0
1612404000000|2021-02-04 02:00:00|654.81|654.31|655.31|654.81|655.61|655.11|654.81|654.31|0
1612407600000|2021-02-04 03:00:00|655.21|654.71|652.91|652.41|655.41|654.91|652.71|652.21|0
1612411200000|2021-02-04 04:00:00|652.81|652.31|653.11|652.61|653.41|652.91|652.71|652.21|0
1612414800000|2021-02-04 05:00:00|653.01|652.51|653.11|652.61|653.31|652.81|652.41|651.91|0
1612418400000|2021-02-04 06:00:00|653.01|652.51|654.31|653.81|654.61|654.11|652.61|652.11|0
1612422000000|2021-02-04 07:00:00|654.51|654.01|652.91|652.61|655.01|654.71|652.41|652.11|726
1612425600000|2021-02-04 08:00:00|652.81|652.71|654.82|654.72|655.81|655.71|652.11|652.01|2785
1612429200000|2021-02-04 09:00:00|654.72|654.62|652.72|652.62|655.02|654.92|652.52|652.42|1017
1612432800000|2021-02-04 10:00:00|652.62|652.52|653.32|653.22|653.42|653.32|652.12|652.02|1159
1612436400000|2021-02-04 11:00:00|653.22|653.12|652.22|652.12|654.02|653.92|652.12|652.02|799
1612440000000|2021-02-04 12:00:00|652.32|652.22|653.05|652.95|653.15|653.05|651.92|651.82|895
1612443600000|2021-02-04 13:00:00|652.95|652.85|652.45|652.35|653.75|653.65|652.35|652.25|1117
1612447200000|2021-02-04 14:00:00|652.55|652.45|652.95|652.85|653.05|652.95|651.75|651.65|1564
1612450800000|2021-02-04 15:00:00|652.85|652.75|653.58|653.48|654.78|654.68|652.28|652.18|2218
1612454400000|2021-02-04 16:00:00|653.48|653.38|654.78|654.48|655.08|654.78|653.48|653.38|1776
1612458000000|2021-02-04 17:00:00|654.88|654.58|655.18|654.88|655.48|655.18|654.58|654.28|451
1612461600000|2021-02-04 18:00:00|655.28|654.98|655.98|655.68|656.08|655.78|655.18|654.88|166
1612465200000|2021-02-04 19:00:00|655.88|655.58|655.78|655.48|656.08|655.78|655.68|655.38|84
1612468800000|2021-02-04 20:00:00|655.88|655.58|656.48|656.18|656.48|656.18|655.38|655.08|133
1612472400000|2021-02-04 21:00:00|656.68|655.98|656.68|656.18|657.18|656.68|656.28|655.78|0
1612476000000|2021-02-04 22:00:00|656.78|656.28|656.48|655.98|656.78|656.28|656.38|655.88|0
1612479600000|2021-02-04 23:00:00|656.38|655.88|656.68|656.18|656.88|656.38|656.18|655.68|0
1612483200000|2021-02-05 00:00:00|656.58|656.08|656.28|655.78|656.98|656.48|655.98|655.48|0
1612486800000|2021-02-05 01:00:00|656.18|655.68|657.48|656.98|657.48|656.98|655.98|655.48|0
1612490400000|2021-02-05 02:00:00|657.58|657.08|657.48|656.98|657.98|657.48|657.38|656.88|0
1612494000000|2021-02-05 03:00:00|657.58|657.08|657.48|656.98|657.68|657.18|657.18|656.68|0
1612497600000|2021-02-05 04:00:00|657.38|656.88|657.68|657.18|657.78|657.28|657.28|656.78|0
1612501200000|2021-02-05 05:00:00|657.58|657.08|658.18|657.68|658.18|657.68|657.38|656.88|0
1612504800000|2021-02-05 06:00:00|658.08|657.58|658.18|657.68|658.88|658.38|658.08|657.58|0
1612508400000|2021-02-05 07:00:00|658.28|657.78|657.78|657.48|658.98|658.68|656.48|656.18|963
1612512000000|2021-02-05 08:00:00|657.68|657.58|654.92|654.82|657.78|657.68|654.32|654.22|2771
1612515600000|2021-02-05 09:00:00|654.82|654.72|655.52|655.42|656.22|656.12|654.32|654.22|784
1612519200000|2021-02-05 10:00:00|655.62|655.52|655.72|655.62|656.82|656.72|655.32|655.22|997
1612522800000|2021-02-05 11:00:00|655.82|655.72|656.12|656.02|656.42|656.32|655.42|655.32|757
1612526400000|2021-02-05 12:00:00|656.02|655.92|656.12|656.02|656.72|656.62|655.82|655.72|730
1612530000000|2021-02-05 13:00:00|656.22|656.12|654.92|654.82|656.22|656.12|654.82|654.72|835
1612533600000|2021-02-05 14:00:00|655.02|654.92|654.22|654.12|655.92|655.82|654.22|654.12|1955
1612537200000|2021-02-05 15:00:00|654.12|654.02|653.97|653.87|654.27|654.17|652.17|652.07|2209
1612540800000|2021-02-05 16:00:00|654.07|653.97|652.87|652.57|654.27|654.17|652.57|652.47|1889
1612544400000|2021-02-05 17:00:00|652.77|652.47|653.67|653.37|653.87|653.57|652.67|652.37|267
1612548000000|2021-02-05 18:00:00|653.57|653.27|653.07|652.77|653.87|653.57|652.97|652.67|155
1612551600000|2021-02-05 19:00:00|652.97|652.67|653.47|653.17|653.87|653.57|652.87|652.57|103
1612555200000|2021-02-05 20:00:00|653.37|653.07|654.07|653.77|654.17|653.87|653.07|652.77|231
1612558800000|2021-02-05 21:00:00|654.37|653.87|654.87|654.37|654.97|654.47|654.17|653.67|0
1612738800000|2021-02-07 23:00:00|666.63|666.13|655.67|655.17|666.83|666.33|655.27|654.77|0
1612742400000|2021-02-08 00:00:00|655.57|655.07|657.27|656.77|667.03|666.53|655.07|654.57|0
1612746000000|2021-02-08 01:00:00|657.17|656.67|658.37|657.87|658.67|658.17|656.97|656.47|0
1612749600000|2021-02-08 02:00:00|658.47|657.97|658.87|658.37|658.87|658.37|657.97|657.47|0
1612753200000|2021-02-08 03:00:00|658.77|658.27|658.17|657.67|658.87|658.37|658.07|657.57|0
1612756800000|2021-02-08 04:00:00|667.23|666.73|657.57|657.07|667.33|666.83|657.47|656.97|0
1612760400000|2021-02-08 05:00:00|657.67|657.17|657.77|657.27|657.87|657.37|657.17|656.67|0
1612764000000|2021-02-08 06:00:00|657.67|657.17|657.87|657.37|658.37|657.87|657.57|657.07|0
1612767600000|2021-02-08 07:00:00|657.77|657.27|657.47|657.17|657.77|657.27|656.57|656.27|807
1612771200000|2021-02-08 08:00:00|657.37|657.27|655.4|655.3|658.27|658.17|654.4|654.3|2502
1612774800000|2021-02-08 09:00:00|655.3|655.2|656.6|656.5|656.8|656.7|654.6|654.5|1282
1612778400000|2021-02-08 10:00:00|656.7|656.6|655.8|655.7|656.9|656.8|655.5|655.4|776
1612782000000|2021-02-08 11:00:00|655.9|655.8|657|656.9|657.1|657|655.7|655.6|693
1612785600000|2021-02-08 12:00:00|656.9|656.8|657.03|656.93|657.13|657.03|656.4|656.3|527
1612789200000|2021-02-08 13:00:00|656.93|656.83|657.63|657.53|657.73|657.63|656.83|656.73|1176
1612792800000|2021-02-08 14:00:00|657.73|657.63|657.53|657.43|658.03|657.93|656.83|656.73|1217
1612796400000|2021-02-08 15:00:00|657.43|657.33|658.15|658.05|658.15|658.05|656.55|656.45|1596
1612800000000|2021-02-08 16:00:00|658.05|657.95|656.45|656.15|658.35|658.25|655.85|655.55|2098
1612803600000|2021-02-08 17:00:00|656.55|656.25|656.85|656.55|657.45|657.15|656.45|656.15|307
1612807200000|2021-02-08 18:00:00|656.75|656.45|656.95|656.65|657.35|657.05|656.65|656.35|107
1612810800000|2021-02-08 19:00:00|656.85|656.55|657.55|657.25|657.65|657.35|656.85|656.55|167
1612814400000|2021-02-08 20:00:00|657.65|657.35|658.05|657.75|658.25|657.95|657.55|657.25|269
1612818000000|2021-02-08 21:00:00|658.25|657.55|658.35|657.85|658.35|657.85|657.85|657.35|1
1612821600000|2021-02-08 22:00:00|658.25|657.75|657.85|657.35|658.35|657.85|657.45|656.95|0
1612825200000|2021-02-08 23:00:00|657.95|657.45|657.95|657.45|658.25|657.75|657.55|657.05|0
1612828800000|2021-02-09 00:00:00|657.85|657.35|658.05|657.55|658.55|658.05|656.75|656.25|0
1612832400000|2021-02-09 01:00:00|657.95|657.45|657.95|657.45|658.25|657.75|657.05|656.55|0
1612836000000|2021-02-09 02:00:00|658.05|657.55|657.55|657.05|658.05|657.55|657.45|656.95|0
1612839600000|2021-02-09 03:00:00|657.45|656.95|657.45|656.95|657.75|657.25|657.15|656.65|0
1612843200000|2021-02-09 04:00:00|657.35|656.85|657.25|656.75|657.55|657.05|657.15|656.65|0
1612846800000|2021-02-09 05:00:00|657.45|656.95|657.85|657.35|658.05|657.55|657.15|656.65|0
1612850400000|2021-02-09 06:00:00|657.75|657.25|657.05|656.55|657.95|657.45|656.95|656.45|0
1612854000000|2021-02-09 07:00:00|656.95|656.45|657.85|657.55|657.85|657.55|656.95|656.45|796
1612857600000|2021-02-09 08:00:00|657.75|657.65|656.97|656.87|657.85|657.75|655.65|655.55|2423
1612861200000|2021-02-09 09:00:00|656.87|656.77|655.27|655.17|657.07|656.97|654.67|654.57|1389
1612864800000|2021-02-09 10:00:00|655.17|655.07|654.67|654.57|655.67|655.57|654.47|654.37|840
1612868400000|2021-02-09 11:00:00|654.57|654.47|655.37|655.27|655.37|655.27|653.87|653.77|790
1612872000000|2021-02-09 12:00:00|655.27|655.17|655.47|655.37|655.87|655.77|654.97|654.87|542
1612875600000|2021-02-09 13:00:00|655.37|655.27|656.27|656.17|656.37|656.27|654.97|654.87|802
1612879200000|2021-02-09 14:00:00|656.37|656.27|656.57|656.47|656.97|656.87|655.37|655.27|1572
1612882800000|2021-02-09 15:00:00|656.67|656.57|657.93|657.83|658.03|657.93|656.37|656.27|1539
1612886400000|2021-02-09 16:00:00|657.83|657.73|657.73|657.43|657.93|657.83|656.13|655.83|1673
1612890000000|2021-02-09 17:00:00|657.83|657.53|658.33|658.03|658.63|658.33|657.63|657.33|311
1612893600000|2021-02-09 18:00:00|658.43|658.13|658.03|657.73|658.53|658.23|657.73|657.43|129
1612897200000|2021-02-09 19:00:00|658.13|657.83|658.43|658.13|658.63|658.33|658.03|657.73|80
1612900800000|2021-02-09 20:00:00|658.53|658.23|657.93|657.63|658.53|658.23|657.43|657.13|207
1612904400000|2021-02-09 21:00:00|658.13|657.73|658.83|658.33|658.83|658.33|658.13|657.73|0
1612908000000|2021-02-09 22:00:00|658.73|658.23|658.83|658.33|658.83|658.33|658.73|658.23|0
1612911600000|2021-02-09 23:00:00|658.93|658.43|658.53|658.03|658.93|658.43|658.53|658.03|0
1612915200000|2021-02-10 00:00:00|658.43|657.93|658.83|658.33|658.93|658.43|657.83|657.33|0
1612918800000|2021-02-10 01:00:00|658.93|658.43|660.13|659.63|660.13|659.63|658.53|658.03|0
1612922400000|2021-02-10 02:00:00|660.23|659.73|660.13|659.63|660.43|659.93|660.03|659.53|0
1612926000000|2021-02-10 03:00:00|660.23|659.73|660.03|659.53|660.33|659.83|659.83|659.33|0
1612929600000|2021-02-10 04:00:00|659.93|659.43|659.83|659.33|660.03|659.53|659.53|659.03|0
1612933200000|2021-02-10 05:00:00|659.73|659.23|659.83|659.33|660.03|659.53|659.73|659.23|0
1612936800000|2021-02-10 06:00:00|659.93|659.43|659.53|659.03|660.03|659.53|659.23|658.73|0
1612940400000|2021-02-10 07:00:00|659.63|659.23|660.33|660.03|661.23|660.93|659.33|659.03|1119
1612944000000|2021-02-10 08:00:00|660.23|660.13|661.23|661.13|661.63|661.53|659.23|659.13|3355
1612947600000|2021-02-10 09:00:00|661.33|661.23|661.43|661.33|661.93|661.83|660.73|660.63|986
1612951200000|2021-02-10 10:00:00|661.33|661.23|661.73|661.63|661.93|661.83|660.33|660.23|682
1612954800000|2021-02-10 11:00:00|661.63|661.53|661.53|661.43|662.23|662.13|661.23|661.13|825
1612958400000|2021-02-10 12:00:00|661.43|661.33|661.45|661.35|662.25|662.15|661.33|661.23|883
1612962000000|2021-02-10 13:00:00|661.55|661.45|661.95|661.85|662.75|662.65|661.15|661.05|931
1612965600000|2021-02-10 14:00:00|662.05|661.95|662.95|662.85|663.25|663.15|661.45|661.35|1640
1612969200000|2021-02-10 15:00:00|663.05|662.95|658.74|658.64|663.35|663.25|654.14|654.04|4891
1612972800000|2021-02-10 16:00:00|658.84|658.74|657.54|657.24|659.24|659.14|656.24|655.94|2312
1612976400000|2021-02-10 17:00:00|657.64|657.34|657.74|657.44|658.04|657.74|656.34|656.04|785
1612980000000|2021-02-10 18:00:00|657.64|657.34|657.94|657.64|658.44|658.14|657.44|657.14|168
1612983600000|2021-02-10 19:00:00|657.84|657.54|658.94|658.64|659.14|658.84|657.54|657.24|159
1612987200000|2021-02-10 20:00:00|659.04|658.74|657.74|657.44|659.34|659.04|657.44|657.14|234
1612990800000|2021-02-10 21:00:00|656.14|655.84|658.44|657.94|658.64|658.14|656.14|655.84|0
1612994400000|2021-02-10 22:00:00|658.34|657.84|658.44|657.94|658.44|657.94|658.34|657.84|0
1612998000000|2021-02-10 23:00:00|658.34|657.84|658.14|657.64|658.54|658.04|657.94|657.44|0
1613001600000|2021-02-11 00:00:00|658.04|657.54|656.94|656.44|658.24|657.74|656.84|656.34|0
1613005200000|2021-02-11 01:00:00|657.04|656.54|657.24|656.74|657.64|657.14|656.84|656.34|0
1613008800000|2021-02-11 02:00:00|657.14|656.64|658.14|657.64|658.24|657.74|657.04|656.54|0
1613012400000|2021-02-11 03:00:00|658.24|657.74|658.24|657.74|658.24|657.74|657.84|657.34|0
1613016000000|2021-02-11 04:00:00|658.14|657.64|658.14|657.64|658.64|658.14|658.04|657.54|0
1613019600000|2021-02-11 05:00:00|658.24|657.74|658.14|657.64|658.34|657.84|657.84|657.34|0
1613023200000|2021-02-11 06:00:00|658.24|657.74|658.84|658.34|658.94|658.44|658.14|657.64|0
1613026800000|2021-02-11 07:00:00|658.74|658.24|659.34|659.04|659.44|659.14|658.14|657.84|748
1613030400000|2021-02-11 08:00:00|659.24|659.14|660.51|660.41|661.01|660.91|658.24|658.14|3023
1613034000000|2021-02-11 09:00:00|660.41|660.31|661.21|661.11|661.31|661.21|660.01|659.91|913
1613037600000|2021-02-11 10:00:00|661.31|661.21|662.11|662.01|662.41|662.31|660.91|660.81|933
1613041200000|2021-02-11 11:00:00|662.21|662.11|661.31|661.21|662.21|662.11|661.31|661.21|631
1613044800000|2021-02-11 12:00:00|661.21|661.11|661.18|661.08|661.61|661.51|660.61|660.51|559
1613048400000|2021-02-11 13:00:00|661.08|660.98|661.58|661.48|661.88|661.78|661.08|660.98|752
1613052000000|2021-02-11 14:00:00|661.68|661.58|661.68|661.58|663.28|663.18|661.48|661.38|1860
1613055600000|2021-02-11 15:00:00|661.78|661.68|662.9|662.8|663.4|663.3|661.38|661.28|2445
1613059200000|2021-02-11 16:00:00|663|662.9|664.8|664.5|664.8|664.5|662.6|662.5|2060
1613062800000|2021-02-11 17:00:00|664.7|664.4|663.2|662.9|664.9|664.6|662.2|661.9|863
1613066400000|2021-02-11 18:00:00|663.1|662.8|664.9|664.6|665.2|664.9|663.1|662.8|651
1613070000000|2021-02-11 19:00:00|664.8|664.5|665.3|665|665.4|665.1|664.2|663.9|195
1613073600000|2021-02-11 20:00:00|665.4|665.1|666.2|665.9|666.3|666|665.1|664.8|352
1613077200000|2021-02-11 21:00:00|665.4|665.1|665.3|664.8|666.1|665.6|665.2|664.7|0
1613080800000|2021-02-11 22:00:00|665.4|664.9|665.2|664.7|665.4|664.9|665.1|664.6|0
1613084400000|2021-02-11 23:00:00|665.3|664.8|666|665.5|666|665.5|664.9|664.4|0
1613088000000|2021-02-12 00:00:00|665.9|665.4|665.5|665|666.7|666.2|665.3|664.8|0
1613091600000|2021-02-12 01:00:00|665.6|665.1|665.6|665.1|665.6|665.1|665.3|664.8|0
1613095200000|2021-02-12 02:00:00|665.7|665.2|664.8|664.3|665.8|665.3|664.8|664.3|0
1613098800000|2021-02-12 03:00:00|664.7|664.2|665.2|664.7|665.3|664.8|664.6|664.1|0
1613102400000|2021-02-12 04:00:00|665.3|664.8|665.2|664.7|665.5|665|665|664.5|0
1613106000000|2021-02-12 05:00:00|665.1|664.6|665.7|665.2|665.8|665.3|665.1|664.6|0
1613109600000|2021-02-12 06:00:00|665.6|665.1|665|664.5|665.7|665.2|664.9|664.4|0
1613113200000|2021-02-12 07:00:00|665.5|665.2|665.3|665|665.7|665.4|664.8|664.5|3659
1613116800000|2021-02-12 08:00:00|665.2|665.1|667.5|667.4|670|669.9|664.4|664.3|8910
1613120400000|2021-02-12 09:00:00|667.6|667.5|670.9|670.8|671.2|671.1|667.6|667.5|9711
1613124000000|2021-02-12 10:00:00|670.8|670.7|670.3|670.2|671.2|671.1|669.6|669.5|1509
1613127600000|2021-02-12 11:00:00|670.2|670.1|670.4|670.3|670.5|670.4|669.7|669.6|778
1613131200000|2021-02-12 12:00:00|670.5|670.4|670.2|670.1|670.8|670.7|670.1|670|1011
1613134800000|2021-02-12 13:00:00|670.1|670|671.4|671.3|671.9|671.8|670.1|670|1716
1613138400000|2021-02-12 14:00:00|671.5|671.4|674.97|674.87|674.97|674.87|670.8|670.7|3178
1613142000000|2021-02-12 15:00:00|674.87|674.77|676.35|676.25|677.35|677.25|674.57|674.47|2903
1613145600000|2021-02-12 16:00:00|676.25|676.15|677.25|676.95|677.65|677.35|676.15|676.05|2293
1613149200000|2021-02-12 17:00:00|677.15|676.85|676.65|676.35|677.55|677.25|676.45|676.15|352
1613152800000|2021-02-12 18:00:00|676.75|676.45|676.35|676.05|676.85|676.55|675.75|675.45|218
1613156400000|2021-02-12 19:00:00|676.25|675.95|676.35|676.05|676.55|676.25|675.55|675.25|309
1613160000000|2021-02-12 20:00:00|676.25|675.95|677.75|677.45|677.85|677.55|676.25|675.95|370
1613163600000|2021-02-12 21:00:00|677.85|677.35|678.35|677.85|678.75|678.25|677.85|677.35|0
1613167200000|2021-02-12 22:00:00|678.25|677.75|678.25|677.75|678.25|677.75|678.25|677.75|0
1613343600000|2021-02-14 23:00:00|678.75|678.25|678.45|677.95|678.95|678.45|678.35|677.85|0
1613347200000|2021-02-15 00:00:00|678.35|677.85|679.05|678.55|680.75|680.25|678.35|677.85|0
1613350800000|2021-02-15 01:00:00|679.15|678.65|679.25|678.75|679.65|679.15|678.85|678.35|0
1613354400000|2021-02-15 02:00:00|679.35|678.85|679.35|678.85|679.85|679.35|679.35|678.85|0
1613358000000|2021-02-15 03:00:00|679.25|678.75|679.85|679.35|679.85|679.35|679.05|678.55|0
1613361600000|2021-02-15 04:00:00|680.05|679.55|679.75|679.25|680.25|679.75|679.55|679.05|0
1613365200000|2021-02-15 05:00:00|679.65|679.15|679.85|679.35|680.05|679.55|679.55|679.05|0
1613368800000|2021-02-15 06:00:00|679.95|679.45|680.45|679.95|680.85|680.35|679.85|679.35|0
1613372400000|2021-02-15 07:00:00|680.05|679.75|681.25|680.95|681.35|681.05|679.15|678.85|987
1613376000000|2021-02-15 08:00:00|681.15|681.05|680.9|680.8|681.15|681.05|679.05|678.95|3747
1613379600000|2021-02-15 09:00:00|681|680.9|681.8|681.7|681.8|681.7|680.8|680.7|2314
1613383200000|2021-02-15 10:00:00|681.7|681.6|682.5|682.4|683|682.9|681.4|681.3|3022
1613386800000|2021-02-15 11:00:00|682.4|682.3|684.4|684.3|684.4|684.3|682.2|682.1|1153
1613390400000|2021-02-15 12:00:00|684.3|684.2|683.15|683.05|684.3|684.2|682.85|682.75|870
1613394000000|2021-02-15 13:00:00|683.25|683.15|684.55|684.45|684.65|684.55|683.15|683.05|907
1613397600000|2021-02-15 14:00:00|684.45|684.35|686.25|686.15|686.65|686.55|684.35|684.25|1342
1613401200000|2021-02-15 15:00:00|686.15|686.05|686.98|686.88|686.98|686.88|684.88|684.78|1410
1613404800000|2021-02-15 16:00:00|686.88|686.78|686.02|685.72|687.08|686.98|684.92|684.62|2898
1613408400000|2021-02-15 17:00:00|686.12|685.82|686.12|685.82|686.12|685.82|685.52|685.22|211
1613412000000|2021-02-15 18:00:00|686.02|685.72|685.72|685.42|686.12|685.82|685.72|685.42|13
1613415600000|2021-02-15 19:00:00|685.82|685.52|685.82|685.52|685.92|685.62|685.72|685.42|23
1613419200000|2021-02-15 20:00:00|685.72|685.42|685.82|685.52|685.92|685.62|685.62|685.32|36
1613422800000|2021-02-15 21:00:00|685.92|685.42|685.92|685.42|685.92|685.42|685.92|685.42|0
1613430000000|2021-02-15 23:00:00|686.12|685.62|685.62|685.12|686.22|685.72|685.62|685.12|0
1613433600000|2021-02-16 00:00:00|685.72|685.22|686.12|685.62|686.92|686.42|685.62|685.12|0
1613437200000|2021-02-16 01:00:00|686.22|685.72|686.62|686.12|687.32|686.82|686.22|685.72|0
1613440800000|2021-02-16 02:00:00|686.72|686.22|686.92|686.42|687.12|686.62|686.32|685.82|0
1613444400000|2021-02-16 03:00:00|686.82|686.32|687.32|686.82|687.42|686.92|686.52|686.02|0
1613448000000|2021-02-16 04:00:00|687.42|686.92|687.42|686.92|687.42|686.92|687.12|686.62|0
1613451600000|2021-02-16 05:00:00|687.62|687.12|686.12|685.62|687.62|687.12|685.32|684.82|0
1613455200000|2021-02-16 06:00:00|686.02|685.52|686.72|686.22|687.12|686.62|686.02|685.52|0
1613458800000|2021-02-16 07:00:00|686.92|686.42|686.42|686.12|687.12|686.82|685.62|685.32|748
1613462400000|2021-02-16 08:00:00|686.32|686.22|688.54|688.44|688.54|688.44|685.82|685.72|5470
1613466000000|2021-02-16 09:00:00|688.44|688.34|688.24|688.14|688.84|688.74|686.64|686.54|6215
1613469600000|2021-02-16 10:00:00|688.34|688.24|686.54|686.44|688.74|688.64|686.54|686.44|1467
1613473200000|2021-02-16 11:00:00|686.64|686.54|687.54|687.44|687.94|687.84|685.74|685.64|3856
1613476800000|2021-02-16 12:00:00|687.44|687.34|687.3|687.2|687.84|687.74|686.74|686.64|1032
1613480400000|2021-02-16 13:00:00|687.4|687.3|687|686.9|688.2|688.1|686.8|686.7|1742
1613484000000|2021-02-16 14:00:00|686.9|686.8|687|686.9|688|687.9|686|685.9|4273
1613487600000|2021-02-16 15:00:00|687.1|687|688.36|688.26|689.26|689.16|686.36|686.26|2931
1613491200000|2021-02-16 16:00:00|688.26|688.16|686.86|686.56|688.86|688.76|686.56|686.26|2879
1613494800000|2021-02-16 17:00:00|686.76|686.46|687.26|686.96|687.56|687.26|685.86|685.56|707
1613498400000|2021-02-16 18:00:00|687.36|687.06|686.46|686.16|687.66|687.36|686.46|686.16|185
1613502000000|2021-02-16 19:00:00|686.56|686.26|687.06|686.76|687.36|687.06|686.46|686.16|67
1613505600000|2021-02-16 20:00:00|686.96|686.66|686.86|686.56|687.36|687.06|686.56|686.26|302
1613509200000|2021-02-16 21:00:00|686.96|686.36|687.16|686.66|687.26|686.76|686.46|685.96|0
1613512800000|2021-02-16 22:00:00|687.06|686.56|687.06|686.56|687.16|686.66|686.96|686.46|0
1613516400000|2021-02-16 23:00:00|687.16|686.66|685.96|685.46|687.36|686.86|685.76|685.26|0
1613520000000|2021-02-17 00:00:00|686.06|685.56|684.96|684.46|686.06|685.56|684.66|684.16|0
1613523600000|2021-02-17 01:00:00|684.86|684.36|685.06|684.56|685.26|684.76|684.26|683.76|0
1613527200000|2021-02-17 02:00:00|685.16|684.66|686.06|685.56|686.16|685.66|684.76|684.26|0
1613530800000|2021-02-17 03:00:00|685.96|685.46|686.46|685.96|686.46|685.96|685.96|685.46|0
1613534400000|2021-02-17 04:00:00|686.36|685.86|686.46|685.96|686.56|686.06|686.06|685.56|0
1613538000000|2021-02-17 05:00:00|686.56|686.06|686.46|685.96|686.96|686.46|686.36|685.86|0
1613541600000|2021-02-17 06:00:00|686.36|685.86|686.76|686.26|687.16|686.66|686.06|685.56|0
1613545200000|2021-02-17 07:00:00|686.86|686.36|686.76|686.46|688.46|688.16|686.76|686.36|540
1613548800000|2021-02-17 08:00:00|686.66|686.56|687.23|687.13|688.03|687.93|683.96|683.86|10489
1613552400000|2021-02-17 09:00:00|687.33|687.23|686.53|686.43|687.53|687.43|685.53|685.43|2959
1613556000000|2021-02-17 10:00:00|686.63|686.53|686.73|686.63|687.93|687.83|686.03|685.93|1782
1613559600000|2021-02-17 11:00:00|686.63|686.53|688.03|687.93|688.03|687.93|685.73|685.63|2182
1613563200000|2021-02-17 12:00:00|687.93|687.83|688.13|688.03|688.23|688.13|687.63|687.53|462
1613566800000|2021-02-17 13:00:00|688.22|688.12|688.22|688.12|689.02|688.92|687.52|687.42|2701
1613570400000|2021-02-17 14:00:00|688.12|688.02|685.72|685.62|688.62|688.52|684.42|684.32|5749
1613574000000|2021-02-17 15:00:00|685.82|685.72|683.24|683.14|686.32|686.22|682.84|682.74|3349
1613577600000|2021-02-17 16:00:00|683.34|683.24|681.32|681.02|683.44|683.34|680.12|679.82|4758
1613581200000|2021-02-17 17:00:00|681.42|681.12|681.82|681.52|682.22|681.92|681.22|680.92|499
1613584800000|2021-02-17 18:00:00|681.92|681.62|682.62|682.32|682.82|682.52|681.72|681.42|212
1613588400000|2021-02-17 19:00:00|682.72|682.42|683.52|683.22|683.62|683.32|682.52|682.22|170
1613592000000|2021-02-17 20:00:00|683.42|683.12|683.82|683.52|684.92|684.62|683.42|683.12|281
1613595600000|2021-02-17 21:00:00|684.32|684.02|683.92|683.42|684.32|684.02|683.52|683.02|0
1613599200000|2021-02-17 22:00:00|683.82|683.32|684.02|683.52|684.02|683.52|683.82|683.32|0
1613602800000|2021-02-17 23:00:00|684.12|683.62|684.42|683.92|684.42|683.92|683.42|682.92|0
1613606400000|2021-02-18 00:00:00|684.32|683.82|684.92|684.42|685.22|684.72|684.02|683.52|0
1613610000000|2021-02-18 01:00:00|684.82|684.32|684.32|683.82|685.02|684.52|683.22|682.72|0
1613613600000|2021-02-18 02:00:00|684.22|683.72|685.12|684.62|685.12|684.62|683.82|683.32|0
1613617200000|2021-02-18 03:00:00|685.22|684.72|683.72|683.22|685.32|684.82|683.22|682.72|0
1613620800000|2021-02-18 04:00:00|683.62|683.12|682.92|682.42|683.72|683.22|682.42|681.92|0
1613624400000|2021-02-18 05:00:00|682.82|682.32|683.12|682.62|684.12|683.62|682.72|682.22|0
1613628000000|2021-02-18 06:00:00|683.02|682.52|682.62|682.12|683.72|683.22|682.62|682.12|0
1613631600000|2021-02-18 07:00:00|682.52|682.22|681.52|681.22|682.72|682.42|680.92|680.62|1096
1613635200000|2021-02-18 08:00:00|681.32|681.32|681.67|681.57|683.52|683.42|679.82|679.72|2628
1613638800000|2021-02-18 09:00:00|681.77|681.67|680.27|680.17|681.77|681.67|678.87|678.77|1891
1613642400000|2021-02-18 10:00:00|680.37|680.27|676.87|676.77|680.97|680.87|676.77|676.67|3847
1613646000000|2021-02-18 11:00:00|676.77|676.67|677.52|677.42|677.52|677.42|675.47|675.37|1447
1613649600000|2021-02-18 12:00:00|677.42|677.32|678.01|677.91|678.82|678.72|677.12|677.02|1203
1613653200000|2021-02-18 13:00:00|678.11|678.01|674.21|674.11|678.21|678.11|674.21|674.11|1192
1613656800000|2021-02-18 14:00:00|674.31|674.21|675.01|674.91|676.21|676.11|673.31|673.21|1425
1613660400000|2021-02-18 15:00:00|675.11|675.01|671.73|671.63|675.11|675.01|670.43|670.33|2230
1613664000000|2021-02-18 16:00:00|671.83|671.73|673.13|672.83|673.63|673.53|671.73|671.63|2134
1613667600000|2021-02-18 17:00:00|673.03|672.73|672.53|672.23|673.13|672.83|671.83|671.53|275
1613671200000|2021-02-18 18:00:00|672.43|672.13|674.23|673.93|674.43|674.13|672.23|671.93|227
1613674800000|2021-02-18 19:00:00|674.33|674.03|675.33|675.03|675.33|675.03|674.33|674.03|136
1613678400000|2021-02-18 20:00:00|675.23|674.93|674.43|674.13|675.53|675.23|674.03|673.73|177
1613682000000|2021-02-18 21:00:00|674.53|674.03|674.53|674.03|674.93|674.43|674.23|673.73|0
1613685600000|2021-02-18 22:00:00|674.43|673.93|674.53|674.03|674.53|674.03|674.43|673.93|0
1613689200000|2021-02-18 23:00:00|674.43|673.93|673.83|673.33|674.93|674.43|673.53|673.03|0
1613692800000|2021-02-19 00:00:00|673.73|673.23|674.33|673.83|674.53|674.03|673.43|672.93|0
1613696400000|2021-02-19 01:00:00|674.43|673.93|673.33|672.83|675.03|674.53|672.03|671.53|0
1613700000000|2021-02-19 02:00:00|673.13|672.63|671.63|671.13|673.33|672.83|671.33|670.83|0
1613703600000|2021-02-19 03:00:00|671.53|671.03|672.13|671.63|672.93|672.43|671.53|671.03|0
1613707200000|2021-02-19 04:00:00|672.23|671.73|672.93|672.43|673.33|672.83|672.13|671.63|0
1613710800000|2021-02-19 05:00:00|673.03|672.53|674.13|673.63|674.33|673.83|672.93|672.43|0
1613714400000|2021-02-19 06:00:00|674.03|673.53|674.83|674.33|675.13|674.63|673.83|673.33|0
1613718000000|2021-02-19 07:00:00|674.73|674.23|674.23|673.93|674.73|674.23|673.23|672.93|634
1613721600000|2021-02-19 08:00:00|674.13|674.03|673.33|673.23|675.53|675.43|671.63|671.53|3191
1613725200000|2021-02-19 09:00:00|673.43|673.33|673.33|673.23|674.13|674.03|672.23|672.13|1099
1613728800000|2021-02-19 10:00:00|673.43|673.33|674.63|674.53|675.03|674.93|672.53|672.43|1504
1613732400000|2021-02-19 11:00:00|674.53|674.43|673.83|673.73|674.83|674.73|673.33|673.23|983
1613736000000|2021-02-19 12:00:00|673.93|673.83|675.82|675.72|675.92|675.82|673.93|673.83|845
1613739600000|2021-02-19 13:00:00|675.72|675.62|677.62|677.52|677.72|677.62|675.62|675.52|1371
1613743200000|2021-02-19 14:00:00|677.72|677.62|678.22|678.12|678.42|678.32|676.62|676.52|4560
1613746800000|2021-02-19 15:00:00|678.32|678.22|679.12|679.02|679.32|679.22|677.52|677.42|1864
1613750400000|2021-02-19 16:00:00|679.22|679.12|678.22|677.92|680.02|679.92|678.12|677.82|2318
1613754000000|2021-02-19 17:00:00|678.12|677.82|676.92|676.62|678.52|678.22|676.42|676.12|382
1613757600000|2021-02-19 18:00:00|676.82|676.52|677.52|677.22|677.52|677.22|675.82|675.52|286
1613761200000|2021-02-19 19:00:00|677.62|677.32|677.22|676.92|677.62|677.32|676.12|675.82|144
1613764800000|2021-02-19 20:00:00|677.32|677.02|676.92|676.62|677.82|677.52|676.62|676.32|216
1613768400000|2021-02-19 21:00:00|677.12|676.52|676.52|676.02|677.22|676.72|676.22|675.72|0
1613948400000|2021-02-21 23:00:00|677.62|677.12|677.22|676.72|678.22|677.72|675.82|675.32|0
1613952000000|2021-02-22 00:00:00|677.32|676.82|679.12|678.62|679.22|678.72|677.02|676.52|0
1613955600000|2021-02-22 01:00:00|679.02|678.52|677.92|677.42|679.92|679.42|677.72|677.22|0
1613959200000|2021-02-22 02:00:00|678.32|677.82|676.82|676.32|679.12|678.62|676.22|675.72|0
1613962800000|2021-02-22 03:00:00|677.22|676.72|676.92|676.42|677.72|677.22|676.02|675.52|0
1613966400000|2021-02-22 04:00:00|677.02|676.52|676.92|676.42|677.52|677.02|676.72|676.22|0
1613970000000|2021-02-22 05:00:00|677.02|676.52|676.32|675.82|677.22|676.72|676.22|675.72|0
1613973600000|2021-02-22 06:00:00|676.42|675.92|676.22|675.72|676.92|676.42|676.02|675.52|0
1613977200000|2021-02-22 07:00:00|676.32|675.82|674.22|673.92|676.72|676.42|673.42|673.12|847
1613980800000|2021-02-22 08:00:00|674.12|674.02|667.49|667.39|674.12|674.02|666.02|665.92|4904
1613984400000|2021-02-22 09:00:00|667.59|667.49|670.09|669.99|670.29|670.19|667.29|667.19|1891
1613988000000|2021-02-22 10:00:00|670.19|670.09|669.39|669.29|670.79|670.69|669.39|669.29|913
1613991600000|2021-02-22 11:00:00|669.49|669.39|669.69|669.59|669.99|669.89|668.59|668.49|706
1613995200000|2021-02-22 12:00:00|669.79|669.69|668.95|668.85|670.19|670.09|668.05|667.95|713
1613998800000|2021-02-22 13:00:00|668.85|668.75|670.75|670.65|671.15|671.05|668.55|668.45|1001
1614002400000|2021-02-22 14:00:00|670.85|670.75|671.85|671.75|672.25|672.15|669.55|669.45|2608
1614006000000|2021-02-22 15:00:00|671.75|671.65|672.41|672.31|673.01|672.91|671.41|671.31|2363
1614009600000|2021-02-22 16:00:00|672.31|672.21|671.41|671.11|673.21|673.11|671.01|670.71|2935
1614013200000|2021-02-22 17:00:00|671.31|671.01|671.41|671.11|671.41|671.11|670.51|670.21|536
1614016800000|2021-02-22 18:00:00|671.31|671.01|671.41|671.11|671.71|671.41|670.81|670.51|217
1614020400000|2021-02-22 19:00:00|671.51|671.21|670.91|670.61|671.71|671.41|670.71|670.41|126
1614024000000|2021-02-22 20:00:00|670.81|670.51|668.01|667.71|670.91|670.61|667.91|667.61|653
1614027600000|2021-02-22 21:00:00|671.31|671.01|668.61|668.11|671.31|671.01|668.01|667.51|0
1614031200000|2021-02-22 22:00:00|668.51|668.01|668.51|668.01|668.51|668.01|668.41|667.91|0
1614034800000|2021-02-22 23:00:00|668.71|668.21|668.81|668.31|669.51|669.01|668.61|668.11|0
1614038400000|2021-02-23 00:00:00|668.91|668.41|667.91|667.41|668.91|668.41|667.31|666.81|0
1614042000000|2021-02-23 01:00:00|667.81|667.31|669.91|669.41|670.11|669.61|667.81|667.31|0
1614045600000|2021-02-23 02:00:00|670.01|669.51|670.61|670.11|670.81|670.31|669.61|669.11|0
1614049200000|2021-02-23 03:00:00|670.51|670.01|670.81|670.31|670.81|670.31|669.71|669.21|0
1614052800000|2021-02-23 04:00:00|670.61|670.11|671.81|671.31|671.81|671.31|670.61|670.11|0
1614056400000|2021-02-23 05:00:00|671.71|671.21|671.31|670.81|672.01|671.51|671.31|670.81|0
1614060000000|2021-02-23 06:00:00|671.41|670.91|669.51|669.01|671.71|671.21|669.01|668.51|0
1614063600000|2021-02-23 07:00:00|670.31|670.01|670.11|669.81|670.51|670.21|669.01|668.71|968
1614067200000|2021-02-23 08:00:00|670.01|669.91|664.06|663.96|670.21|670.11|663.41|663.31|4471
1614070800000|2021-02-23 09:00:00|663.96|663.86|657.96|657.86|664.06|663.96|657.66|657.56|3138
1614074400000|2021-02-23 10:00:00|657.86|657.76|658.56|658.46|658.76|658.66|653.96|653.86|3158
1614078000000|2021-02-23 11:00:00|658.46|658.36|659.86|659.76|660.16|660.06|657.16|657.06|1895
1614081600000|2021-02-23 12:00:00|659.96|659.86|662.91|662.81|663.21|663.11|659.86|659.76|1126
1614085200000|2021-02-23 13:00:00|662.81|662.71|661.41|661.31|663.11|663.01|660.81|660.71|1530
1614088800000|2021-02-23 14:00:00|661.31|661.21|658.11|658.01|661.61|661.51|654.51|654.41|3488
1614092400000|2021-02-23 15:00:00|658.01|657.91|662.88|662.78|663.78|663.68|657.51|657.41|2742
1614096000000|2021-02-23 16:00:00|662.78|662.68|662.38|662.08|664.48|664.28|661.98|661.68|3434
1614099600000|2021-02-23 17:00:00|662.28|661.98|661.68|661.38|663.68|663.38|661.28|660.98|708
1614103200000|2021-02-23 18:00:00|661.58|661.28|663.68|663.38|663.98|663.68|661.38|661.08|265
1614106800000|2021-02-23 19:00:00|663.58|663.28|665.88|665.58|665.88|665.58|663.38|663.08|317
1614110400000|2021-02-23 20:00:00|665.78|665.48|665.68|665.38|667.48|667.18|665.48|665.18|442
1614114000000|2021-02-23 21:00:00|665.78|665.28|665.78|665.28|666.58|666.08|665.28|664.78|0
1614117600000|2021-02-23 22:00:00|665.68|665.18|665.78|665.28|665.88|665.38|665.58|665.08|0
1614121200000|2021-02-23 23:00:00|665.88|665.38|665.18|664.68|666.18|665.68|664.28|663.78|0
1614124800000|2021-02-24 00:00:00|665.28|664.78|665.08|664.58|665.88|665.38|664.38|663.88|0
1614128400000|2021-02-24 01:00:00|664.98|664.48|666.38|665.88|667.28|666.78|664.98|664.48|0
1614132000000|2021-02-24 02:00:00|666.48|665.98|665.08|664.58|666.68|666.18|664.68|664.18|0
1614135600000|2021-02-24 03:00:00|665.18|664.68|664.68|664.18|665.68|665.18|663.88|663.38|0
1614139200000|2021-02-24 04:00:00|664.78|664.28|664.78|664.28|665.48|664.98|664.48|663.98|0
1614142800000|2021-02-24 05:00:00|664.68|664.18|662.38|661.88|664.98|664.48|662.38|661.88|0
1614146400000|2021-02-24 06:00:00|662.48|661.98|662.08|661.58|662.88|662.38|661.28|660.78|0
1614150000000|2021-02-24 07:00:00|661.98|661.68|663.88|663.58|664.68|664.38|661.48|661.18|1119
1614153600000|2021-02-24 08:00:00|663.78|663.68|664.23|664.13|665.18|665.08|661.13|661.03|3163
1614157200000|2021-02-24 09:00:00|664.13|664.03|662.93|662.83|664.33|664.23|660.83|660.73|1428
1614160800000|2021-02-24 10:00:00|663.03|662.93|663.43|663.33|664.83|664.73|662.93|662.83|1373
1614164400000|2021-02-24 11:00:00|663.33|663.23|662.83|662.73|663.73|663.63|661.93|661.83|832
1614168000000|2021-02-24 12:00:00|662.73|662.63|665.63|665.53|666.63|666.53|662.73|662.63|1245
1614171600000|2021-02-24 13:00:00|665.73|665.63|661.83|661.73|665.83|665.73|661.03|660.93|1849
1614175200000|2021-02-24 14:00:00|661.73|661.63|660.53|660.43|662.93|662.83|660.13|660.03|2278
1614178800000|2021-02-24 15:00:00|660.43|660.33|663.94|663.84|664.54|664.44|659.34|659.24|2011
1614182400000|2021-02-24 16:00:00|664.04|663.94|664.96|664.66|665.64|665.54|663.86|663.56|2351
1614186000000|2021-02-24 17:00:00|665.06|664.76|666.46|666.16|667.26|666.96|665.06|664.76|649
1614189600000|2021-02-24 18:00:00|666.36|666.06|667.96|667.66|668.26|667.96|665.96|665.66|210
1614193200000|2021-02-24 19:00:00|668.06|667.76|668.46|668.16|668.76|668.46|667.36|667.06|365
1614196800000|2021-02-24 20:00:00|668.56|668.26|668.26|667.96|669.16|668.86|668.26|667.96|251
1614200400000|2021-02-24 21:00:00|668.36|667.86|668.26|667.76|669.06|668.56|667.96|667.46|0
1614204000000|2021-02-24 22:00:00|668.16|667.66|668.06|667.56|668.26|667.76|668.06|667.56|0
1614207600000|2021-02-24 23:00:00|667.96|667.46|669.56|669.06|669.76|669.26|667.96|667.46|0
1614211200000|2021-02-25 00:00:00|669.66|669.16|668.96|668.46|669.66|669.16|668.16|667.66|0
1614214800000|2021-02-25 01:00:00|668.86|668.36|668.86|668.36|669.46|668.96|668.06|667.56|0
1614218400000|2021-02-25 02:00:00|668.76|668.26|669.66|669.16|669.86|669.36|668.66|668.16|0
1614222000000|2021-02-25 03:00:00|669.56|669.06|670.06|669.56|670.26|669.76|669.36|668.86|0
1614225600000|2021-02-25 04:00:00|670.16|669.66|670.26|669.76|670.66|670.16|669.96|669.46|0
1614229200000|2021-02-25 05:00:00|670.36|669.86|670.16|669.66|670.66|670.16|669.96|669.46|0
1614232800000|2021-02-25 06:00:00|670.26|669.76|670.46|669.96|670.46|669.96|669.96|669.46|0
1614236400000|2021-02-25 07:00:00|670.56|670.06|670.76|670.46|672.16|671.86|669.36|669.06|1020
1614240000000|2021-02-25 08:00:00|670.66|670.56|668.33|668.23|671.56|671.46|668.13|668.03|3208
1614243600000|2021-02-25 09:00:00|668.23|668.13|667.93|667.83|669.03|668.93|666.73|666.63|1519
1614247200000|2021-02-25 10:00:00|667.83|667.73|668.43|668.33|669.33|669.23|666.93|666.83|1042
1614250800000|2021-02-25 11:00:00|668.53|668.43|666.73|666.63|668.73|668.63|665.23|665.13|1653
1614254400000|2021-02-25 12:00:00|666.83|666.73|666.86|666.76|668.03|667.93|666.36|666.26|1130
1614258000000|2021-02-25 13:00:00|666.76|666.66|668.26|668.16|668.66|668.56|666.26|666.16|1184
1614261600000|2021-02-25 14:00:00|668.36|668.26|667.06|666.96|669.06|668.96|666.66|666.56|1828
1614265200000|2021-02-25 15:00:00|666.96|666.86|666.83|666.73|668.13|668.03|664.53|664.43|3432
1614268800000|2021-02-25 16:00:00|666.73|666.63|661.53|661.23|667.33|667.23|660.83|660.53|2606
1614272400000|2021-02-25 17:00:00|661.63|661.33|656.23|655.93|662.53|662.23|655.73|655.43|1181
1614276000000|2021-02-25 18:00:00|656.13|655.83|658.63|658.33|660.23|659.93|654.63|654.33|1296
1614279600000|2021-02-25 19:00:00|658.53|658.23|658.33|658.03|661.53|661.23|658.13|657.83|648
1614283200000|2021-02-25 20:00:00|658.23|657.93|655.53|655.23|658.93|658.63|654.23|653.93|916
1614286800000|2021-02-25 21:00:00|657.13|656.83|654.83|654.33|657.43|656.93|654.43|653.93|12
1614290400000|2021-02-25 22:00:00|654.73|654.23|654.73|654.23|654.83|654.33|654.63|654.13|0
1614294000000|2021-02-25 23:00:00|654.93|654.43|654.73|654.23|656.63|656.13|653.73|653.23|0
1614297600000|2021-02-26 00:00:00|654.63|654.13|654.33|653.83|655.43|654.93|651.73|651.23|0
1614301200000|2021-02-26 01:00:00|654.43|653.93|655.03|654.53|655.93|655.43|653.73|653.23|0
1614304800000|2021-02-26 02:00:00|655.13|654.63|655.53|655.03|656.43|655.93|655.03|654.53|0
1614308400000|2021-02-26 03:00:00|655.43|654.93|654.63|654.13|656.43|655.93|654.13|653.63|0
1614312000000|2021-02-26 04:00:00|654.53|654.03|653.23|652.73|655.13|654.63|652.73|652.23|0
1614315600000|2021-02-26 05:00:00|653.13|652.63|651.43|650.93|653.43|652.93|651.23|650.73|0
1614319200000|2021-02-26 06:00:00|651.53|651.03|652.53|652.03|653.73|653.23|651.43|650.93|0
1614322800000|2021-02-26 07:00:00|652.43|651.93|651.93|651.63|653.83|653.53|649.23|648.93|1795
1614326400000|2021-02-26 08:00:00|651.83|651.73|657.2|657.1|657.8|657.7|649.63|649.53|5031
1614330000000|2021-02-26 09:00:00|657.1|657|656.6|656.5|658.4|658.3|655.7|655.6|2153
1614333600000|2021-02-26 10:00:00|656.5|656.4|654.8|654.7|657.3|657.2|654.7|654.6|1619
1614337200000|2021-02-26 11:00:00|654.7|654.6|652.7|652.6|655.5|655.4|651.6|651.5|1918
1614340800000|2021-02-26 12:00:00|652.8|652.7|652.71|652.61|655|654.9|652.61|652.51|1581
1614344400000|2021-02-26 13:00:00|652.81|652.71|655.21|655.11|655.21|655.11|651.71|651.61|2120
1614348000000|2021-02-26 14:00:00|655.11|655.01|652.21|652.11|656.21|656.11|651.71|651.61|3646
1614351600000|2021-02-26 15:00:00|652.31|652.21|651.53|651.43|653.13|653.03|647.73|647.63|4715
1614355200000|2021-02-26 16:00:00|651.63|651.53|653.73|653.43|654.03|653.93|650.43|650.13|6180
1614358800000|2021-02-26 17:00:00|653.83|653.53|654.43|654.13|656.33|656.03|653.33|653.03|684
1614362400000|2021-02-26 18:00:00|654.53|654.23|653.93|653.63|656.03|655.73|653.43|653.13|482
1614366000000|2021-02-26 19:00:00|654.03|653.73|654.13|653.83|654.63|654.33|652.53|652.23|264
1614369600000|2021-02-26 20:00:00|654.23|653.93|653.83|653.53|656.83|656.53|653.83|653.53|803
1614373200000|2021-02-26 21:00:00|653.53|653.03|653.33|652.83|653.83|653.33|651.13|650.63|4
1614553200000|2021-02-28 23:00:00|654.33|653.83|657.33|656.83|657.33|656.83|654.33|653.83|0
1614556800000|2021-03-01 00:00:00|657.43|656.93|658.33|657.83|658.83|658.33|656.93|656.43|0
1614560400000|2021-03-01 01:00:00|658.43|657.93|658.73|658.23|658.93|658.43|657.93|657.43|0
1614564000000|2021-03-01 02:00:00|658.63|658.13|658.03|657.53|658.93|658.43|658.03|657.53|0
1614567600000|2021-03-01 03:00:00|658.13|657.63|657.63|657.13|658.43|657.93|657.43|656.93|0
1614571200000|2021-03-01 04:00:00|657.73|657.23|656.63|656.13|658.23|657.73|656.33|655.83|0
1614574800000|2021-03-01 05:00:00|656.73|656.23|657.53|657.03|657.53|657.03|656.73|656.23|0
1614578400000|2021-03-01 06:00:00|657.43|656.93|657.43|656.93|657.73|657.23|656.63|656.13|0
1614582000000|2021-03-01 07:00:00|657.73|657.43|661.53|661.23|661.53|661.23|657.63|657.33|1161
1614585600000|2021-03-01 08:00:00|661.43|661.33|661.57|661.47|663.53|663.43|660.03|659.93|4358
1614589200000|2021-03-01 09:00:00|661.67|661.57|662.17|662.07|662.47|662.37|660.87|660.77|1164
1614592800000|2021-03-01 10:00:00|662.27|662.17|661.27|661.17|662.27|662.17|660.97|660.87|988
1614596400000|2021-03-01 11:00:00|661.37|661.27|659.57|659.47|661.37|661.27|659.07|658.97|1163
1614600000000|2021-03-01 12:00:00|659.47|659.37|660.52|660.42|660.52|660.42|658.67|658.57|951
1614603600000|2021-03-01 13:00:00|660.42|660.32|660.92|660.82|661.82|661.72|660.42|660.32|1101
1614607200000|2021-03-01 14:00:00|661.02|660.92|661.52|661.42|662.92|662.82|660.82|660.72|3649
1614610800000|2021-03-01 15:00:00|661.62|661.52|664.14|664.04|664.44|664.34|660.92|660.82|2674
1614614400000|2021-03-01 16:00:00|664.24|664.14|665.84|665.54|665.94|665.74|663.74|663.64|2832
1614618000000|2021-03-01 17:00:00|665.94|665.64|664.84|664.54|666.04|665.74|664.84|664.54|340
1614621600000|2021-03-01 18:00:00|664.94|664.64|665.14|664.84|665.34|665.04|664.34|664.04|379
1614625200000|2021-03-01 19:00:00|665.24|664.94|666.54|666.24|666.94|666.64|665.14|664.84|218
1614628800000|2021-03-01 20:00:00|666.64|666.34|666.44|666.14|666.74|666.44|665.34|665.04|347
1614632400000|2021-03-01 21:00:00|666.14|665.94|666.94|666.44|667.24|666.74|665.54|665.04|0
1614639600000|2021-03-01 23:00:00|666.93|666.43|667.14|666.64|667.53|667.03|666.83|666.33|0
1614643200000|2021-03-02 00:00:00|667.04|666.54|665.74|665.24|667.34|666.84|665.44|664.94|0
1614646800000|2021-03-02 01:00:00|665.84|665.34|664.24|663.74|666.04|665.54|664.24|663.74|0
1614650400000|2021-03-02 02:00:00|664.34|663.84|663.14|662.64|665.34|664.84|662.84|662.34|0
1614654000000|2021-03-02 03:00:00|663.04|662.54|663.34|662.84|663.64|663.14|662.44|661.94|0
1614657600000|2021-03-02 04:00:00|663.44|662.94|663.14|662.64|663.74|663.24|662.84|662.34|0
1614661200000|2021-03-02 05:00:00|663.04|662.54|662.94|662.44|663.14|662.64|662.34|661.84|0
1614664800000|2021-03-02 06:00:00|662.84|662.34|663.44|662.94|664.34|663.84|662.64|662.14|0
1614668400000|2021-03-02 07:00:00|663.34|663.04|662.84|662.54|664.24|663.94|662.14|661.84|1231
1614672000000|2021-03-02 08:00:00|662.74|662.64|661.56|661.46|664.34|664.24|661.44|661.34|3417
1614675600000|2021-03-02 09:00:00|661.66|661.56|663.96|663.86|664.46|664.36|660.16|660.06|2111
1614679200000|2021-03-02 10:00:00|663.86|663.76|666.26|666.16|666.46|666.36|663.86|663.76|1255
1614682800000|2021-03-02 11:00:00|666.16|666.06|665.96|665.86|667.56|667.46|665.76|665.66|1872
1614686400000|2021-03-02 12:00:00|666.06|665.96|667.39|667.29|667.69|667.59|665.86|665.76|709
1614690000000|2021-03-02 13:00:00|667.29|667.19|666.59|666.49|667.79|667.69|665.59|665.49|1145
1614693600000|2021-03-02 14:00:00|666.49|666.39|667.49|667.39|667.99|667.89|665.29|665.19|2052
1614697200000|2021-03-02 15:00:00|667.39|667.29|665.49|665.39|668.29|668.19|664.99|664.89|2246
1614700800000|2021-03-02 16:00:00|665.39|665.29|663.79|663.49|665.69|665.59|662.79|662.49|2259
1614704400000|2021-03-02 17:00:00|663.69|663.39|664.99|664.69|665.59|665.29|663.49|663.19|475
1614708000000|2021-03-02 18:00:00|665.09|664.79|665.39|665.09|665.79|665.49|664.79|664.49|182
1614711600000|2021-03-02 19:00:00|665.49|665.19|665.09|664.79|665.69|665.39|663.99|663.69|196
1614715200000|2021-03-02 20:00:00|665.19|664.89|663.29|662.99|665.39|665.09|662.89|662.59|435
1614718800000|2021-03-02 21:00:00|663.19|662.69|662.99|662.49|664.09|663.59|662.79|662.29|2
1614722400000|2021-03-02 22:00:00|662.89|662.39|663.09|662.59|663.19|662.69|662.89|662.39|0
1614726000000|2021-03-02 23:00:00|663.19|662.69|664.39|663.89|664.69|664.19|663.09|662.59|0
1614729600000|2021-03-03 00:00:00|664.29|663.79|664.19|663.69|664.69|664.19|663.19|662.69|0
1614733200000|2021-03-03 01:00:00|664.09|663.59|664.09|663.59|664.49|663.99|662.99|662.49|0
1614736800000|2021-03-03 02:00:00|663.99|663.49|665.29|664.79|665.39|664.89|663.89|663.39|0
1614740400000|2021-03-03 03:00:00|665.39|664.89|665.29|664.79|665.79|665.29|665.09|664.59|0
1614744000000|2021-03-03 04:00:00|665.39|664.89|665.59|665.09|665.89|665.39|665.09|664.59|0
1614747600000|2021-03-03 05:00:00|665.69|665.19|665.79|665.29|665.99|665.49|665.39|664.89|0
1614751200000|2021-03-03 06:00:00|665.69|665.19|666.39|665.89|666.79|666.29|665.59|665.09|0
1614754800000|2021-03-03 07:00:00|666.99|666.69|666.69|666.39|667.69|667.39|666.29|665.99|613
1614758400000|2021-03-03 08:00:00|666.39|666.29|667.08|666.98|668.89|668.79|666.39|666.29|2769
1614762000000|2021-03-03 09:00:00|667.18|667.08|667.08|666.98|668.08|667.98|666.58|666.48|1631
1614765600000|2021-03-03 10:00:00|666.98|666.88|666.48|666.38|667.38|667.28|665.98|665.88|1168
1614769200000|2021-03-03 11:00:00|666.38|666.28|666.88|666.78|667.08|666.98|665.68|665.58|746
1614772800000|2021-03-03 12:00:00|666.78|666.68|665.64|665.54|666.98|666.88|665.24|665.14|745
1614776400000|2021-03-03 13:00:00|665.54|665.44|662.84|662.74|666.14|666.04|661.94|661.84|2333
1614780000000|2021-03-03 14:00:00|662.74|662.64|660.64|660.54|664.14|664.04|660.34|660.24|2843
1614783600000|2021-03-03 15:00:00|660.54|660.44|661.72|661.62|662.12|662.02|658.82|658.72|4127
1614787200000|2021-03-03 16:00:00|661.62|661.52|662.52|662.22|663.82|663.52|661.32|661.22|2152
1614790800000|2021-03-03 17:00:00|662.62|662.32|661.42|661.12|662.72|662.42|661.42|661.12|478
1614794400000|2021-03-03 18:00:00|661.32|661.02|660.82|660.52|662.92|662.62|660.62|660.32|268
1614798000000|2021-03-03 19:00:00|660.92|660.62|661.02|660.72|661.02|660.72|658.12|657.82|716
1614801600000|2021-03-03 20:00:00|660.92|660.62|658.22|657.92|661.02|660.72|658.22|657.92|607
1614805200000|2021-03-03 21:00:00|660.02|659.72|658.12|657.62|660.02|659.72|657.82|657.32|0
1614808800000|2021-03-03 22:00:00|658.02|657.52|658.22|657.72|658.32|657.82|658.02|657.52|0
1614812400000|2021-03-03 23:00:00|658.32|657.82|655.52|655.02|658.72|658.22|655.52|655.02|0
1614816000000|2021-03-04 00:00:00|655.62|655.12|658.12|657.62|658.42|657.92|655.22|654.72|0
1614819600000|2021-03-04 01:00:00|658.22|657.72|657.62|657.12|658.32|657.82|656.92|656.42|0
1614823200000|2021-03-04 02:00:00|657.52|657.02|656.22|655.72|658.12|657.62|656.02|655.52|0
1614826800000|2021-03-04 03:00:00|656.32|655.82|654.52|654.02|656.82|656.32|654.52|654.02|0
1614830400000|2021-03-04 04:00:00|654.72|654.22|655.82|655.32|656.02|655.52|653.42|652.92|0
1614834000000|2021-03-04 05:00:00|655.92|655.42|656.12|655.62|656.72|656.22|655.82|655.32|0
1614837600000|2021-03-04 06:00:00|656.22|655.72|656.92|656.42|656.92|656.42|655.52|655.02|0
1614841200000|2021-03-04 07:00:00|656.62|656.32|657.62|657.32|659.02|658.72|655.52|655.22|807
1614844800000|2021-03-04 08:00:00|657.52|657.42|657.22|657.12|660.62|660.52|656.72|656.62|3558
1614848400000|2021-03-04 09:00:00|657.32|657.22|655.72|655.62|657.92|657.82|654.22|654.12|1706
1614852000000|2021-03-04 10:00:00|655.62|655.52|654.12|654.02|656.02|655.92|652.22|652.12|1882
1614855600000|2021-03-04 11:00:00|654.22|654.12|655.72|655.62|656.12|656.02|652.82|652.72|1505
1614859200000|2021-03-04 12:00:00|655.62|655.52|657.77|657.67|658.52|658.42|655.52|655.42|1631
1614862800000|2021-03-04 13:00:00|657.67|657.57|659.37|659.27|659.57|659.47|657.27|657.17|1094
1614866400000|2021-03-04 14:00:00|659.47|659.37|657.07|656.97|661.57|661.47|656.47|656.37|2631
1614870000000|2021-03-04 15:00:00|657.17|657.07|658.68|658.58|659.58|659.48|654.98|654.88|2691
1614873600000|2021-03-04 16:00:00|658.78|658.68|658.98|658.68|659.88|659.58|656.68|656.58|2335
1614877200000|2021-03-04 17:00:00|659.08|658.78|653.68|653.38|660.38|660.08|652.88|652.58|804
1614880800000|2021-03-04 18:00:00|653.58|653.28|645.98|645.68|654.88|654.58|645.98|645.68|1792
1614884400000|2021-03-04 19:00:00|646.08|645.78|652.18|651.88|652.88|652.58|645.78|645.48|1178
1614888000000|2021-03-04 20:00:00|652.08|651.78|651.48|651.18|652.78|652.48|649.68|649.38|1021
1614891600000|2021-03-04 21:00:00|651.78|651.28|651.88|651.38|652.98|652.48|651.78|651.28|0
1614895200000|2021-03-04 22:00:00|651.98|651.48|651.68|651.18|651.98|651.48|651.58|651.08|0
1614898800000|2021-03-04 23:00:00|651.58|651.08|650.68|650.18|652.48|651.98|650.58|650.08|0
1614902400000|2021-03-05 00:00:00|650.58|650.08|648.18|647.68|650.88|650.38|647.78|647.28|0
1614906000000|2021-03-05 01:00:00|648.08|647.58|647.88|647.38|648.88|648.38|646.58|646.08|0
1614909600000|2021-03-05 02:00:00|647.98|647.48|650.08|649.58|650.08|649.58|647.18|646.68|0
1614913200000|2021-03-05 03:00:00|649.98|649.48|652.28|651.78|652.28|651.78|649.58|649.08|0
1614916800000|2021-03-05 04:00:00|652.18|651.68|650.38|649.88|652.18|651.68|650.28|649.78|0
1614920400000|2021-03-05 05:00:00|650.28|649.78|652.78|652.28|653.08|652.58|650.18|649.68|0
1614924000000|2021-03-05 06:00:00|652.88|652.38|652.48|651.98|653.08|652.58|651.58|651.08|0
1614927600000|2021-03-05 07:00:00|652.28|652.18|652.28|651.98|654.08|653.78|650.68|650.38|919
1614931200000|2021-03-05 08:00:00|652.18|652.08|654.39|654.29|655.09|654.99|650.08|649.98|3488
1614934800000|2021-03-05 09:00:00|654.29|654.19|655.39|655.29|655.79|655.69|653.09|652.99|1032
1614938400000|2021-03-05 10:00:00|655.29|655.19|656.69|656.59|657.39|657.29|654.79|654.69|988
1614942000000|2021-03-05 11:00:00|656.79|656.69|658.59|658.49|659.79|659.69|656.69|656.59|964
1614945600000|2021-03-05 12:00:00|658.49|658.39|659.27|659.17|660.39|660.29|658.49|658.39|813
1614949200000|2021-03-05 13:00:00|659.37|659.27|660.27|660.17|661.27|661.17|656.37|656.27|3338
1614952800000|2021-03-05 14:00:00|660.37|660.27|658.77|658.67|662.87|662.77|657.57|657.47|3862
1614956400000|2021-03-05 15:00:00|658.67|658.57|656.33|656.23|661.27|661.17|656.03|655.93|3190
1614960000000|2021-03-05 16:00:00|656.43|656.33|656.43|656.13|656.73|656.63|652.73|652.63|3493
1614963600000|2021-03-05 17:00:00|656.33|656.03|660.23|659.93|660.83|660.53|655.73|655.43|1077
1614967200000|2021-03-05 18:00:00|660.33|660.03|661.83|661.53|663.13|662.83|658.73|658.43|658
1614970800000|2021-03-05 19:00:00|661.93|661.63|663.13|662.83|663.43|663.13|660.63|660.33|550
1614974400000|2021-03-05 20:00:00|663.23|662.93|664.23|663.93|664.33|664.03|662.73|662.43|559
1614978000000|2021-03-05 21:00:00|664.33|663.83|664.93|664.43|665.13|664.63|664.23|663.73|0
1615158000000|2021-03-07 23:00:00|667.63|667.13|666.23|665.73|668.53|668.03|665.83|665.33|0
1615161600000|2021-03-08 00:00:00|666.33|665.83|664.83|664.33|666.33|665.83|663.63|663.13|0
1615165200000|2021-03-08 01:00:00|664.63|664.13|664.43|663.93|665.63|665.13|663.73|663.23|0
1615168800000|2021-03-08 02:00:00|664.53|664.03|662.33|661.83|664.63|664.13|661.13|660.63|0
1615172400000|2021-03-08 03:00:00|662.43|661.93|661.63|661.13|662.53|662.03|660.53|660.03|0
1615176000000|2021-03-08 04:00:00|661.53|661.03|661.43|660.93|662.13|661.63|660.83|660.33|0
1615179600000|2021-03-08 05:00:00|661.53|661.03|661.33|660.83|661.73|661.23|660.33|659.83|0
1615183200000|2021-03-08 06:00:00|661.43|660.93|661.63|661.13|661.93|661.43|661.33|660.83|0
1615186800000|2021-03-08 07:00:00|661.43|660.93|659.33|659.03|661.43|661.13|658.83|658.53|862
1615190400000|2021-03-08 08:00:00|659.23|659.13|659.25|659.15|659.45|659.35|654.93|654.83|3594
1615194000000|2021-03-08 09:00:00|659.35|659.25|656.75|656.65|659.35|659.25|655.55|655.45|1725
1615197600000|2021-03-08 10:00:00|656.85|656.75|659.35|659.25|659.75|659.65|656.55|656.45|1226
1615201200000|2021-03-08 11:00:00|659.45|659.35|661.65|661.55|661.75|661.65|659.45|659.35|1582
1615204800000|2021-03-08 12:00:00|661.75|661.65|660.23|660.13|661.95|661.85|659.13|659.03|1009
1615208400000|2021-03-08 13:00:00|660.13|660.03|662.73|662.63|662.73|662.63|659.73|659.63|1368
1615212000000|2021-03-08 14:00:00|662.63|662.53|663.73|663.63|665.73|665.63|661.73|661.63|3967
1615215600000|2021-03-08 15:00:00|663.83|663.73|666.26|666.16|667.66|667.56|662.63|662.53|3740
1615219200000|2021-03-08 16:00:00|666.36|666.26|665.26|664.96|667.36|667.26|665.16|664.86|2889
1615222800000|2021-03-08 17:00:00|665.36|665.06|666.86|666.56|667.86|667.56|665.16|664.86|523
1615226400000|2021-03-08 18:00:00|666.76|666.46|663.96|663.66|667.56|667.26|663.86|663.56|527
1615230000000|2021-03-08 19:00:00|663.86|663.56|663.96|663.66|666.16|665.86|663.06|662.76|375
1615233600000|2021-03-08 20:00:00|663.86|663.56|663.06|662.76|664.16|663.86|661.96|661.66|510
1615237200000|2021-03-08 21:00:00|662.96|662.46|664.46|663.96|665.06|664.56|662.96|662.46|2
1615240800000|2021-03-08 22:00:00|664.56|664.06|664.66|664.16|664.66|664.16|664.46|663.96|0
1615244400000|2021-03-08 23:00:00|664.86|664.36|665.86|665.36|666.46|665.96|664.56|664.06|0
1615248000000|2021-03-09 00:00:00|665.96|665.46|663.86|663.36|666.46|665.96|663.16|662.66|0
1615251600000|2021-03-09 01:00:00|663.96|663.46|662.56|662.06|665.36|664.86|662.36|661.86|0
1615255200000|2021-03-09 02:00:00|662.66|662.16|664.86|664.36|664.96|664.46|662.56|662.06|0
1615258800000|2021-03-09 03:00:00|664.76|664.26|665.66|665.16|666.26|665.76|664.56|664.06|0
1615262400000|2021-03-09 04:00:00|665.76|665.26|665.26|664.76|666.16|665.66|664.56|664.06|0
1615266000000|2021-03-09 05:00:00|665.36|664.86|665.06|664.56|665.46|664.96|664.76|664.26|0
1615269600000|2021-03-09 06:00:00|664.96|664.46|664.36|663.86|665.96|665.46|664.16|663.66|0
1615273200000|2021-03-09 07:00:00|663.56|663.26|665.86|665.56|665.86|665.56|663.26|662.96|761
1615276800000|2021-03-09 08:00:00|665.76|665.66|670.3|670.2|670.5|670.4|665.06|664.96|3722
1615280400000|2021-03-09 09:00:00|670.4|670.3|672|671.9|673.3|673.2|670.2|670.1|2208
1615284000000|2021-03-09 10:00:00|672.1|672|673.6|673.5|674|673.9|671.5|671.4|1201
1615287600000|2021-03-09 11:00:00|673.5|673.4|674.3|674.2|675.3|675.2|673.3|673.2|1370
1615291200000|2021-03-09 12:00:00|674.2|674.1|672.41|672.31|674.5|674.4|672.21|672.11|1298
1615294800000|2021-03-09 13:00:00|672.51|672.41|672.91|672.81|673.21|673.11|671.61|671.51|1494
1615298400000|2021-03-09 14:00:00|672.81|672.71|672.91|672.81|673.81|673.71|671.51|671.41|3012
1615302000000|2021-03-09 15:00:00|673.01|672.91|675.29|675.19|675.89|675.79|672.39|672.29|3115
1615305600000|2021-03-09 16:00:00|675.39|675.29|677.59|677.29|677.79|677.49|674.89|674.79|3070
1615309200000|2021-03-09 17:00:00|677.69|677.39|677.49|677.19|678.09|677.79|677.09|676.79|432
1615312800000|2021-03-09 18:00:00|677.59|677.29|678.19|677.89|678.49|678.19|677.59|677.29|168
1615316400000|2021-03-09 19:00:00|678.29|677.99|676.99|676.69|678.39|678.09|676.89|676.59|213
1615320000000|2021-03-09 20:00:00|677.09|676.79|676.29|675.99|677.69|677.39|675.99|675.69|646
1615323600000|2021-03-09 21:00:00|676.49|676.09|676.49|675.99|676.99|676.49|676.19|675.69|0
1615327200000|2021-03-09 22:00:00|676.39|675.89|676.89|676.39|676.89|676.39|676.39|675.89|0
1615330800000|2021-03-09 23:00:00|676.99|676.49|677.09|676.59|677.49|676.99|676.79|676.29|0
1615334400000|2021-03-10 00:00:00|676.99|676.49|675.59|675.09|677.09|676.59|675.39|674.89|0
1615338000000|2021-03-10 01:00:00|675.49|674.99|674.89|674.39|676.59|676.09|674.79|674.29|0
1615341600000|2021-03-10 02:00:00|674.79|674.29|675.39|674.89|675.49|674.99|674.49|673.99|0
1615345200000|2021-03-10 03:00:00|675.29|674.79|675.19|674.69|675.69|675.19|674.99|674.49|0
1615348800000|2021-03-10 04:00:00|675.09|674.59|675.29|674.79|675.79|675.29|674.49|673.99|0
1615352400000|2021-03-10 05:00:00|675.19|674.69|674.99|674.49|675.29|674.79|674.19|673.69|0
1615356000000|2021-03-10 06:00:00|674.89|674.39|674.29|673.79|675.39|674.89|673.99|673.49|0
1615359600000|2021-03-10 07:00:00|674.39|673.89|674.89|674.59|675.49|675.19|672.79|672.49|1140
1615363200000|2021-03-10 08:00:00|674.79|674.69|676.35|676.25|676.75|676.65|673.29|673.19|3179
1615366800000|2021-03-10 09:00:00|676.25|676.15|675.85|675.75|677.05|676.95|675.25|675.15|1064
1615370400000|2021-03-10 10:00:00|675.95|675.85|676.15|676.05|677.05|676.95|675.55|675.45|756
1615374000000|2021-03-10 11:00:00|676.05|675.95|676.15|676.05|676.85|676.75|675.05|674.95|1037
1615377600000|2021-03-10 12:00:00|676.05|675.95|676.9|676.8|676.95|676.85|675.95|675.85|814
1615381200000|2021-03-10 13:00:00|676.8|676.7|678.5|678.4|678.6|678.5|675.9|675.8|1940
1615384800000|2021-03-10 14:00:00|678.6|678.5|679.9|679.8|681.5|681.4|678|677.9|3961
1615388400000|2021-03-10 15:00:00|680|679.9|678.51|678.41|680.9|680.8|677.01|676.91|2720
1615392000000|2021-03-10 16:00:00|678.61|678.51|679.41|679.11|679.81|679.51|677.31|677.01|2590
1615395600000|2021-03-10 17:00:00|679.51|679.21|678.31|678.01|679.61|679.31|677.31|677.01|671
1615399200000|2021-03-10 18:00:00|678.41|678.11|678.11|677.81|678.81|678.51|676.91|676.61|302
1615402800000|2021-03-10 19:00:00|678.01|677.71|679.11|678.81|679.31|679.01|677.81|677.51|246
1615406400000|2021-03-10 20:00:00|679.01|678.71|678.51|678.21|679.41|679.11|678.21|677.91|275
1615410000000|2021-03-10 21:00:00|678.71|678.41|680.01|679.51|680.01|679.51|678.31|677.81|1
1615413600000|2021-03-10 22:00:00|679.91|679.41|679.91|679.41|680.01|679.51|679.91|679.41|0
1615417200000|2021-03-10 23:00:00|680.01|679.51|678.61|678.11|680.11|679.61|678.61|678.11|0
1615420800000|2021-03-11 00:00:00|678.71|678.21|677.91|677.41|679.01|678.51|677.41|676.91|0
1615424400000|2021-03-11 01:00:00|677.81|677.31|679.71|679.21|679.71|679.21|677.71|677.21|0
1615428000000|2021-03-11 02:00:00|679.61|679.11|679.41|678.91|679.71|679.21|679.41|678.91|0
1615431600000|2021-03-11 03:00:00|679.51|679.01|679.41|678.91|679.81|679.31|679.31|678.81|0
1615435200000|2021-03-11 04:00:00|679.31|678.81|679.31|678.81|679.51|679.01|679.11|678.61|0
1615438800000|2021-03-11 05:00:00|679.21|678.71|679.31|678.81|679.61|679.11|679.11|678.61|0
1615442400000|2021-03-11 06:00:00|679.21|678.71|680.21|679.71|680.21|679.71|679.01|678.51|0
1615446000000|2021-03-11 07:00:00|680.71|680.41|682.71|682.41|682.71|682.41|680.31|680.01|956
1615449600000|2021-03-11 08:00:00|682.61|682.51|682.64|682.54|683.61|683.51|680.91|680.81|2543
1615453200000|2021-03-11 09:00:00|682.54|682.44|682.64|682.54|683.24|683.14|682.14|682.04|1121
1615456800000|2021-03-11 10:00:00|682.74|682.64|683.54|683.44|683.84|683.74|682.04|681.94|1153
1615460400000|2021-03-11 11:00:00|683.64|683.54|682.44|682.34|683.94|683.84|682.24|682.14|1067
1615464000000|2021-03-11 12:00:00|682.34|682.24|684.04|683.94|684.34|684.24|681.64|681.54|1205
1615467600000|2021-03-11 13:00:00|684.14|684.04|684.14|684.04|684.84|684.74|683.14|683.04|1185
1615471200000|2021-03-11 14:00:00|684.04|683.94|683.44|683.34|684.34|684.24|682.14|682.04|1922
1615474800000|2021-03-11 15:00:00|683.54|683.44|683.01|682.91|684.34|684.24|681.81|681.71|2027
1615478400000|2021-03-11 16:00:00|683.11|683.01|683.21|682.91|684.01|683.91|682.61|682.51|2187
1615482000000|2021-03-11 17:00:00|683.31|683.01|683.81|683.51|684.01|683.71|683.21|682.91|476
1615485600000|2021-03-11 18:00:00|683.71|683.41|683.21|682.91|684.11|683.81|683.01|682.71|227
1615489200000|2021-03-11 19:00:00|683.11|682.81|683.51|683.21|684.21|683.91|683.11|682.81|229
1615492800000|2021-03-11 20:00:00|683.41|683.11|683.51|683.21|683.71|683.41|682.91|682.61|329
1615496400000|2021-03-11 21:00:00|683.31|682.81|682.91|682.41|683.41|682.91|682.61|682.11|0
1615500000000|2021-03-11 22:00:00|683.01|682.51|683.21|682.71|683.21|682.71|682.91|682.41|0
1615503600000|2021-03-11 23:00:00|683.11|682.61|683.81|683.31|684.41|683.91|683.11|682.61|0
1615507200000|2021-03-12 00:00:00|683.71|683.21|683.71|683.21|684.41|683.91|683.31|682.81|0
1615510800000|2021-03-12 01:00:00|683.61|683.11|683.81|683.31|684.41|683.91|683.61|683.11|0
1615514400000|2021-03-12 02:00:00|683.71|683.21|683.11|682.61|684.31|683.81|682.71|682.21|0
1615518000000|2021-03-12 03:00:00|683.21|682.71|683.91|683.41|683.91|683.41|682.91|682.41|0
1615521600000|2021-03-12 04:00:00|684.01|683.51|684.41|683.91|684.41|683.91|683.91|683.41|0
1615525200000|2021-03-12 05:00:00|684.31|683.81|683.51|683.01|684.61|684.11|683.21|682.71|0
1615528800000|2021-03-12 06:00:00|683.61|683.11|683.21|682.71|683.91|683.41|683.21|682.71|0
1615532400000|2021-03-12 07:00:00|682.91|682.61|679.71|679.41|683.41|683.11|679.71|679.41|1317
1615536000000|2021-03-12 08:00:00|679.61|679.51|677.03|676.93|680.41|680.31|676.33|676.23|3637
1615539600000|2021-03-12 09:00:00|676.93|676.83|676.83|676.73|677.83|677.73|676.03|675.93|1566
1615543200000|2021-03-12 10:00:00|676.93|676.83|676.73|676.63|677.33|677.23|675.83|675.73|1187
1615546800000|2021-03-12 11:00:00|676.63|676.53|675.83|675.73|676.73|676.63|675.53|675.43|958
1615550400000|2021-03-12 12:00:00|675.93|675.83|676.91|676.81|677.01|676.91|675.73|675.63|938
1615554000000|2021-03-12 13:00:00|676.81|676.71|676.51|676.41|677.31|677.21|676.41|676.31|1011
1615557600000|2021-03-12 14:00:00|676.61|676.51|678.11|678.01|678.31|678.21|675.91|675.81|2161
1615561200000|2021-03-12 15:00:00|678.21|678.11|676.49|676.39|678.41|678.31|675.89|675.79|2936
1615564800000|2021-03-12 16:00:00|676.39|676.29|677.19|676.89|677.79|677.49|676.09|675.99|2725
1615568400000|2021-03-12 17:00:00|677.29|676.99|677.09|676.79|678.09|677.79|676.89|676.59|322
1615572000000|2021-03-12 18:00:00|677.19|676.89|677.49|677.19|677.99|677.69|676.99|676.69|143
1615575600000|2021-03-12 19:00:00|677.59|677.29|678.59|678.29|678.59|678.29|677.39|677.09|147
1615579200000|2021-03-12 20:00:00|678.69|678.39|679.49|679.19|679.59|679.29|678.29|677.99|270
1615582800000|2021-03-12 21:00:00|678.49|678.19|679.69|679.19|680.39|679.89|678.49|678.19|0
1615759200000|2021-03-14 22:00:00|680.89|680.39|680.19|679.69|680.99|680.49|679.49|678.99|0
1615762800000|2021-03-14 23:00:00|680.09|679.59|680.89|680.39|681.19|680.69|680.09|679.59|0
1615766400000|2021-03-15 00:00:00|680.79|680.29|679.59|679.09|680.99|680.49|678.89|678.39|0
1615770000000|2021-03-15 01:00:00|679.69|679.19|680.49|679.99|680.59|680.09|679.59|679.09|0
1615773600000|2021-03-15 02:00:00|680.59|680.09|679.49|678.99|680.79|680.29|679.39|678.89|0
1615777200000|2021-03-15 03:00:00|679.59|679.09|679.49|678.99|679.79|679.29|678.99|678.49|0
1615780800000|2021-03-15 04:00:00|679.39|678.89|679.49|678.99|679.69|679.19|679.09|678.59|0
1615784400000|2021-03-15 05:00:00|679.59|679.09|678.79|678.29|679.69|679.19|678.59|678.09|0
1615788000000|2021-03-15 06:00:00|678.89|678.39|678.79|678.29|679.09|678.59|678.39|677.89|0
1615791600000|2021-03-15 07:00:00|678.39|678.09|678.39|678.09|679.49|679.19|676.79|676.49|1012
1615795200000|2021-03-15 08:00:00|678.49|678.19|680.82|680.72|681.62|681.52|677.89|677.79|3184
1615798800000|2021-03-15 09:00:00|680.92|680.82|680.92|680.82|681.42|681.32|680.52|680.42|1382
1615802400000|2021-03-15 10:00:00|680.82|680.72|680.92|680.82|681.32|681.22|680.52|680.42|2314
1615806000000|2021-03-15 11:00:00|680.82|680.72|680.32|680.22|681.22|681.12|680.12|680.02|1044
1615809600000|2021-03-15 12:00:00|680.22|680.12|680.34|680.24|680.44|680.34|679.32|679.22|1247
1615813200000|2021-03-15 13:00:00|680.44|680.34|680.64|680.54|681.24|681.14|679.84|679.74|3794
1615816800000|2021-03-15 14:00:00|680.74|680.64|679.44|679.34|680.94|680.84|679.14|679.04|2223
1615820400000|2021-03-15 15:00:00|679.34|679.24|677.76|677.66|679.94|679.84|676.16|676.06|3219
1615824000000|2021-03-15 16:00:00|677.66|677.56|679.06|678.76|679.36|679.06|677.66|677.56|3834
1615827600000|2021-03-15 17:00:00|679.16|678.86|679.56|679.26|679.66|679.36|678.46|678.16|293
1615831200000|2021-03-15 18:00:00|679.66|679.36|680.26|679.96|680.56|680.26|679.66|679.36|232
1615834800000|2021-03-15 19:00:00|680.36|680.06|681.66|681.36|682.06|681.76|679.86|679.56|375
1615838400000|2021-03-15 20:00:00|681.56|681.26|681.16|680.86|681.96|681.66|680.96|680.66|123
1615842000000|2021-03-15 21:00:00|681.26|680.66|681.26|680.76|681.36|680.86|681.16|680.66|0
1615845600000|2021-03-15 22:00:00|681.46|680.96|680.56|680.06|681.46|680.96|680.46|679.96|0
1615849200000|2021-03-15 23:00:00|680.46|679.96|680.46|679.96|680.86|680.36|680.36|679.86|0
1615852800000|2021-03-16 00:00:00|680.56|680.06|680.56|680.06|681.06|680.56|680.26|679.76|0
1615856400000|2021-03-16 01:00:00|680.66|680.16|681.86|681.36|682.16|681.66|680.66|680.16|0
1615860000000|2021-03-16 02:00:00|681.76|681.26|681.56|681.06|681.86|681.36|680.86|680.36|0
1615863600000|2021-03-16 03:00:00|681.66|681.16|681.26|680.76|681.86|681.36|681.06|680.56|0
1615867200000|2021-03-16 04:00:00|681.16|680.66|680.96|680.46|681.26|680.76|680.66|680.16|0
1615870800000|2021-03-16 05:00:00|681.06|680.56|681.06|680.56|681.16|680.66|680.76|680.26|0
1615874400000|2021-03-16 06:00:00|681.16|680.66|681.66|681.16|681.66|681.16|680.66|680.16|0
1615878000000|2021-03-16 07:00:00|681.56|681.06|682.46|682.16|682.76|682.46|681.56|681.06|1401
1615881600000|2021-03-16 08:00:00|682.36|682.26|680.58|680.48|682.86|682.76|679.88|679.78|5530
1615885200000|2021-03-16 09:00:00|680.48|680.38|680.28|680.18|681.28|681.18|679.68|679.58|3719
1615888800000|2021-03-16 10:00:00|680.38|680.28|680.28|680.18|681.08|680.98|679.68|679.58|1565
1615892400000|2021-03-16 11:00:00|680.18|680.08|681.18|681.08|681.28|681.18|680.08|679.98|2940
1615896000000|2021-03-16 12:00:00|681.28|681.18|681.31|681.21|681.41|681.31|680.58|680.48|1862
1615899600000|2021-03-16 13:00:00|681.21|681.11|682.51|682.41|682.81|682.71|680.81|680.71|2123
1615903200000|2021-03-16 14:00:00|682.41|682.31|683.51|683.41|684.21|684.11|681.91|681.81|2876
1615906800000|2021-03-16 15:00:00|683.41|683.31|683.55|683.45|684.55|684.45|682.91|682.81|2814
1615910400000|2021-03-16 16:00:00|683.65|683.55|683.95|683.65|684.25|684.05|683.25|683.15|2556
1615914000000|2021-03-16 17:00:00|684.05|683.75|683.25|682.95|684.45|684.15|683.05|682.75|299
1615917600000|2021-03-16 18:00:00|683.15|682.85|682.75|682.45|683.55|683.25|681.75|681.45|302
1615921200000|2021-03-16 19:00:00|682.65|682.35|682.85|682.55|683.75|683.45|682.35|682.05|222
1615924800000|2021-03-16 20:00:00|682.75|682.45|683.35|683.05|683.55|683.25|682.75|682.45|85
1615928400000|2021-03-16 21:00:00|683.45|682.85|683.45|682.95|683.65|683.15|683.35|682.85|0
1615932000000|2021-03-16 22:00:00|683.65|683.15|683.95|683.45|684.15|683.65|683.65|683.15|0
1615935600000|2021-03-16 23:00:00|683.85|683.35|683.35|682.85|684.05|683.55|683.35|682.85|0
1615939200000|2021-03-17 00:00:00|683.45|682.95|682.95|682.45|683.55|683.05|682.65|682.15|0
1615942800000|2021-03-17 01:00:00|683.05|682.55|683.05|682.55|683.45|682.95|682.25|681.75|0
1615946400000|2021-03-17 02:00:00|682.95|682.45|682.75|682.25|683.05|682.55|682.25|681.75|0
1615950000000|2021-03-17 03:00:00|682.85|682.35|682.45|681.95|682.95|682.45|682.25|681.75|0
1615953600000|2021-03-17 04:00:00|682.35|681.85|682.75|682.25|682.75|682.25|682.25|681.75|0
1615957200000|2021-03-17 05:00:00|682.85|682.35|683.15|682.65|683.15|682.65|682.35|681.85|0
1615960800000|2021-03-17 06:00:00|683.05|682.55|682.75|682.25|683.25|682.75|682.75|682.25|0
1615964400000|2021-03-17 07:00:00|682.85|682.35|683.05|682.75|683.25|682.95|682.35|682.05|337
1615968000000|2021-03-17 08:00:00|682.95|682.85|683.18|683.08|684.45|684.35|682.05|681.95|4396
1615971600000|2021-03-17 09:00:00|683.28|683.18|682.88|682.78|683.38|683.28|682.28|682.18|3285
1615975200000|2021-03-17 10:00:00|682.98|682.88|682.48|682.38|683.18|683.08|682.08|681.98|2049
1615978800000|2021-03-17 11:00:00|682.38|682.28|680.48|680.38|683.28|683.18|680.38|680.28|1552
1615982400000|2021-03-17 12:00:00|680.38|680.28|680.33|680.23|680.98|680.88|679.88|679.78|1474
1615986000000|2021-03-17 13:00:00|680.23|680.13|681.33|681.23|681.53|681.43|679.03|678.93|2000
1615989600000|2021-03-17 14:00:00|681.43|681.33|681.03|680.93|681.73|681.63|680.23|680.13|2225
1615993200000|2021-03-17 15:00:00|680.93|680.83|680.83|680.73|681.53|681.43|680.43|680.33|1539
1615996800000|2021-03-17 16:00:00|680.73|680.63|680.23|679.93|681.83|681.63|680.13|679.83|1704
1616000400000|2021-03-17 17:00:00|680.33|680.03|680.53|680.23|681.33|681.03|680.23|679.93|362
1616004000000|2021-03-17 18:00:00|680.73|680.43|684.33|684.03|684.43|684.13|680.63|680.33|715
1616007600000|2021-03-17 19:00:00|684.43|684.13|683.93|683.63|685.23|684.93|683.43|683.13|418
1616011200000|2021-03-17 20:00:00|684.03|683.73|684.43|684.13|684.43|684.13|683.73|683.43|131
1616014800000|2021-03-17 21:00:00|684.53|684.03|684.53|684.03|684.63|684.13|684.53|684.03|0
1616018400000|2021-03-17 22:00:00|684.63|684.13|685.33|684.83|685.73|685.23|684.63|684.13|0
1616022000000|2021-03-17 23:00:00|685.23|684.73|686.13|685.63|686.33|685.83|685.03|684.53|0
1616025600000|2021-03-18 00:00:00|686.23|685.73|687.13|686.63|687.13|686.63|686.13|685.63|0
1616029200000|2021-03-18 01:00:00|687.23|686.73|687.33|686.83|687.43|686.93|686.83|686.33|0
1616032800000|2021-03-18 02:00:00|687.43|686.93|686.83|686.33|687.43|686.93|686.43|685.93|0
1616036400000|2021-03-18 03:00:00|686.73|686.23|685.33|684.83|686.73|686.23|685.13|684.63|0
1616040000000|2021-03-18 04:00:00|685.43|684.93|685.83|685.33|685.93|685.43|685.13|684.63|0
1616043600000|2021-03-18 05:00:00|685.73|685.23|685.73|685.23|685.93|685.43|685.23|684.73|0
1616047200000|2021-03-18 06:00:00|685.83|685.33|686.63|686.13|686.63|686.13|685.53|685.03|0
1616050800000|2021-03-18 07:00:00|687.03|686.73|683.73|683.43|687.73|687.43|683.23|682.93|1122
1616054400000|2021-03-18 08:00:00|683.53|683.53|681.03|680.93|684.43|684.33|680.13|680.03|3207
1616058000000|2021-03-18 09:00:00|680.93|680.83|683.13|683.03|683.13|683.03|680.73|680.63|2620
1616061600000|2021-03-18 10:00:00|683.03|682.93|684.13|684.03|684.53|684.43|682.93|682.83|1382
1616065200000|2021-03-18 11:00:00|684.23|684.13|681.63|681.53|684.33|684.23|681.13|681.03|1522
1616068800000|2021-03-18 12:00:00|681.53|681.43|681.83|681.73|682.23|682.13|680.73|680.63|849
1616072400000|2021-03-18 13:00:00|681.73|681.63|682.93|682.83|683.03|682.93|680.53|680.43|1324
1616076000000|2021-03-18 14:00:00|682.83|682.73|681.83|681.73|682.93|682.83|681.03|680.93|1328
1616079600000|2021-03-18 15:00:00|681.93|681.83|682.98|682.88|683.48|683.38|681.63|681.53|1153
1616083200000|2021-03-18 16:00:00|682.88|682.78|680.38|680.08|683.48|683.38|680.38|680.08|1623
1616086800000|2021-03-18 17:00:00|680.28|679.98|681.98|681.68|682.08|681.78|680.28|679.98|250
1616090400000|2021-03-18 18:00:00|681.88|681.58|677.98|677.68|681.98|681.68|676.98|676.68|670
1616094000000|2021-03-18 19:00:00|678.08|677.78|674.98|674.68|678.28|677.98|674.58|674.28|469
1616097600000|2021-03-18 20:00:00|675.18|674.88|676.68|676.38|676.68|676.38|674.88|674.58|245
1616101200000|2021-03-18 21:00:00|676.18|675.88|676.88|676.38|676.98|676.48|676.18|675.88|0
1616104800000|2021-03-18 22:00:00|676.98|676.48|676.18|675.68|677.58|677.08|676.18|675.68|0
1616108400000|2021-03-18 23:00:00|676.08|675.58|676.88|676.38|677.08|676.58|676.08|675.58|0
1616112000000|2021-03-19 00:00:00|676.98|676.48|677.78|677.28|677.78|677.28|676.68|676.18|0
1616115600000|2021-03-19 01:00:00|677.68|677.18|677.88|677.38|678.08|677.58|677.18|676.68|0
1616119200000|2021-03-19 02:00:00|677.78|677.28|677.18|676.68|677.88|677.38|676.88|676.38|0
1616122800000|2021-03-19 03:00:00|677.08|676.58|676.48|675.98|678.08|677.58|676.28|675.78|0
1616126400000|2021-03-19 04:00:00|676.38|675.88|677.28|676.78|677.38|676.88|676.28|675.78|0
1616130000000|2021-03-19 05:00:00|677.38|676.88|677.08|676.58|677.48|676.98|676.58|676.08|0
1616133600000|2021-03-19 06:00:00|676.98|676.48|677.08|676.58|677.08|676.58|675.58|675.08|0
1616137200000|2021-03-19 07:00:00|676.48|676.18|676.78|676.48|678.48|678.18|675.08|674.78|1245
1616140800000|2021-03-19 08:00:00|676.68|676.58|682.1|682|682.4|682.3|675.78|675.68|3919
1616144400000|2021-03-19 09:00:00|682.2|682.1|683|682.9|683.3|683.2|681.8|681.7|1434
1616148000000|2021-03-19 10:00:00|683.1|683|682.8|682.7|683.6|683.5|680.5|680.4|2329
1616151600000|2021-03-19 11:00:00|682.9|682.8|682.2|682.1|683.2|683.1|681.1|681|1214
1616155200000|2021-03-19 12:00:00|682.3|682.2|682.25|682.15|682.9|682.8|681.9|681.8|1257
1616158800000|2021-03-19 13:00:00|682.15|682.05|679.15|679.05|682.25|682.15|677.15|677.05|4152
1616162400000|2021-03-19 14:00:00|679.05|678.95|682.95|682.85|683.35|683.25|677.25|677.15|4771
1616166000000|2021-03-19 15:00:00|683.05|682.95|682.33|682.23|683.15|683.05|680.33|680.23|2077
1616169600000|2021-03-19 16:00:00|682.43|682.33|682.63|682.33|683.23|683.13|681.13|680.83|2321
1616173200000|2021-03-19 17:00:00|682.73|682.43|682.83|682.53|683.03|682.73|681.63|681.33|297
1616176800000|2021-03-19 18:00:00|682.93|682.63|682.73|682.43|683.13|682.83|681.73|681.43|229
1616180400000|2021-03-19 19:00:00|682.83|682.53|681.33|681.03|682.93|682.63|680.93|680.63|360
1616184000000|2021-03-19 20:00:00|681.23|680.93|682.03|681.73|682.23|681.93|681.23|680.93|140
1616364000000|2021-03-21 22:00:00|681.03|680.53|681.63|681.13|681.73|681.23|680.83|680.33|0
1616367600000|2021-03-21 23:00:00|681.73|681.23|682.03|681.53|682.33|681.83|681.63|681.13|0
1616371200000|2021-03-22 00:00:00|682.13|681.63|680.93|680.43|682.23|681.73|680.93|680.43|0
1616374800000|2021-03-22 01:00:00|680.83|680.33|681.73|681.23|682.13|681.63|680.03|679.53|0
1616378400000|2021-03-22 02:00:00|681.83|681.33|681.03|680.53|681.93|681.43|680.43|679.93|0
1616382000000|2021-03-22 03:00:00|680.93|680.43|680.73|680.23|681.13|680.63|680.63|680.13|0
1616385600000|2021-03-22 04:00:00|680.83|680.33|681.13|680.63|681.83|681.33|680.73|680.23|0
1616389200000|2021-03-22 05:00:00|681.03|680.53|681.03|680.53|681.73|681.23|681.03|680.53|0
1616392800000|2021-03-22 06:00:00|681.13|680.63|680.83|680.33|681.33|680.83|680.73|680.23|0
1616396400000|2021-03-22 07:00:00|681.73|681.43|679.93|679.63|681.73|681.43|679.13|678.83|1137
1616400000000|2021-03-22 08:00:00|679.83|679.73|682.16|682.06|682.56|682.46|677.83|677.73|3728
1616403600000|2021-03-22 09:00:00|682.06|681.96|682.66|682.56|682.76|682.66|680.46|680.36|1651
1616407200000|2021-03-22 10:00:00|682.76|682.66|682.56|682.46|682.96|682.86|681.76|681.66|834
1616410800000|2021-03-22 11:00:00|682.66|682.56|683.16|683.06|683.16|683.06|682.46|682.36|888
1616414400000|2021-03-22 12:00:00|683.26|683.16|682.97|682.87|683.26|683.16|682.06|681.96|834
1616418000000|2021-03-22 13:00:00|682.87|682.77|683.27|683.17|684.27|684.17|682.67|682.57|2155
1616421600000|2021-03-22 14:00:00|683.37|683.27|683.47|683.37|683.97|683.87|682.47|682.37|1706
1616425200000|2021-03-22 15:00:00|683.37|683.27|683.37|683.27|683.77|683.67|682.07|681.97|1415
1616428800000|2021-03-22 16:00:00|683.47|683.37|684.57|684.27|684.87|684.57|683.07|682.97|1840
1616432400000|2021-03-22 17:00:00|684.67|684.37|685.27|684.97|685.27|684.97|684.27|683.97|380
1616436000000|2021-03-22 18:00:00|685.17|684.87|685.27|684.97|685.57|685.27|684.87|684.57|139
1616439600000|2021-03-22 19:00:00|685.37|685.07|684.17|683.87|685.57|685.27|683.77|683.47|218
1616443200000|2021-03-22 20:00:00|684.27|683.97|684.37|684.07|684.77|684.47|684.17|683.87|83
1616446800000|2021-03-22 21:00:00|684.47|683.97|684.47|683.97|684.67|684.17|684.47|683.97|0
1616450400000|2021-03-22 22:00:00|684.57|684.07|684.57|684.07|684.97|684.47|684.37|683.87|0
1616454000000|2021-03-22 23:00:00|684.47|683.97|685.07|684.57|685.17|684.67|684.47|683.97|0
1616457600000|2021-03-23 00:00:00|685.17|684.67|684.47|683.97|685.57|685.07|684.07|683.57|0
1616461200000|2021-03-23 01:00:00|684.37|683.87|684.37|683.87|684.87|684.37|684.07|683.57|0
1616464800000|2021-03-23 02:00:00|684.27|683.77|683.67|683.17|684.37|683.87|683.57|683.07|0
1616468400000|2021-03-23 03:00:00|683.57|683.07|683.37|682.87|683.67|683.17|683.17|682.67|0
1616472000000|2021-03-23 04:00:00|683.47|682.97|682.77|682.27|683.57|683.07|682.37|681.87|0
1616475600000|2021-03-23 05:00:00|682.67|682.17|682.17|681.67|683.37|682.87|682.17|681.67|0
1616479200000|2021-03-23 06:00:00|682.07|681.57|682.17|681.67|682.37|681.87|681.37|680.87|0
1616482800000|2021-03-23 07:00:00|682.27|681.77|682.27|681.97|682.27|681.97|681.07|680.77|1021
1616486400000|2021-03-23 08:00:00|682.07|681.87|682.76|682.66|683.06|682.96|679.37|679.27|3880
1616490000000|2021-03-23 09:00:00|682.86|682.76|680.66|680.56|683.46|683.36|680.16|680.06|1448
1616493600000|2021-03-23 10:00:00|680.56|680.46|681.76|681.66|682.06|681.96|679.46|679.36|1201
1616497200000|2021-03-23 11:00:00|681.86|681.76|682.46|682.36|683.16|683.06|681.46|681.36|1247
1616500800000|2021-03-23 12:00:00|682.56|682.46|683.26|683.16|683.66|683.56|682.26|682.16|1221
1616504400000|2021-03-23 13:00:00|683.36|683.26|683.46|683.36|683.76|683.66|682.66|682.56|1665
1616508000000|2021-03-23 14:00:00|683.36|683.26|683.06|682.96|683.76|683.66|681.36|681.26|2274
1616511600000|2021-03-23 15:00:00|682.96|682.86|682.94|682.84|684.34|684.24|682.36|682.26|1764
1616515200000|2021-03-23 16:00:00|683.04|682.94|682.64|682.34|683.24|683.14|681.74|681.44|2037
1616518800000|2021-03-23 17:00:00|682.74|682.44|681.14|680.84|683.24|682.94|680.84|680.54|459
1616522400000|2021-03-23 18:00:00|681.24|680.94|678.64|678.34|681.34|681.04|678.64|678.34|457
1616526000000|2021-03-23 19:00:00|678.54|678.24|678.04|677.74|679.34|679.04|677.04|676.74|685
1616529600000|2021-03-23 20:00:00|678.14|677.84|678.84|678.54|678.94|678.64|678.04|677.74|157
1616533200000|2021-03-23 21:00:00|678.94|678.34|679.04|678.54|679.14|678.64|678.74|678.24|0
1616536800000|2021-03-23 22:00:00|679.14|678.64|678.74|678.24|679.24|678.74|678.24|677.74|0
1616540400000|2021-03-23 23:00:00|678.64|678.14|678.24|677.74|678.64|678.14|677.84|677.34|0
1616544000000|2021-03-24 00:00:00|678.34|677.84|678.64|678.14|679.14|678.64|677.94|677.44|0
1616547600000|2021-03-24 01:00:00|678.74|678.24|677.74|677.24|679.44|678.94|677.74|677.24|0
1616551200000|2021-03-24 02:00:00|677.84|677.34|678.44|677.94|678.74|678.24|677.54|677.04|0
1616554800000|2021-03-24 03:00:00|678.34|677.84|679.34|678.84|679.54|679.04|677.94|677.44|0
1616558400000|2021-03-24 04:00:00|679.24|678.74|678.54|678.04|679.54|679.04|678.34|677.84|0
1616562000000|2021-03-24 05:00:00|678.44|677.94|678.54|678.04|679.04|678.54|678.04|677.54|0
1616565600000|2021-03-24 06:00:00|678.64|678.14|679.14|678.64|679.34|678.84|678.34|677.84|0
1616569200000|2021-03-24 07:00:00|679.54|679.24|681.94|681.64|682.04|681.74|679.34|679.04|1702
1616572800000|2021-03-24 08:00:00|681.84|681.74|686.21|686.11|687.21|687.11|681.54|681.44|5073
1616576400000|2021-03-24 09:00:00|686.31|686.21|686.31|686.21|687.01|686.91|685.61|685.51|1452
1616580000000|2021-03-24 10:00:00|686.21|686.11|686.01|685.91|687.01|686.91|685.31|685.21|1082
1616583600000|2021-03-24 11:00:00|685.91|685.81|685.81|685.71|687.11|687.01|685.71|685.61|1044
1616587200000|2021-03-24 12:00:00|685.91|685.81|686.52|686.42|686.91|686.81|685.81|685.71|976
1616590800000|2021-03-24 13:00:00|686.42|686.32|685.72|685.62|687.32|687.22|685.22|685.12|1785
1616594400000|2021-03-24 14:00:00|685.62|685.52|687.52|687.42|687.72|687.62|685.62|685.52|1783
1616598000000|2021-03-24 15:00:00|687.42|687.32|686.99|686.89|688.12|688.02|686.69|686.59|1519
1616601600000|2021-03-24 16:00:00|687.09|686.99|686.02|685.72|687.49|687.39|685.82|685.52|2414
1616605200000|2021-03-24 17:00:00|685.92|685.62|687.02|686.72|687.02|686.72|685.02|684.72|717
1616608800000|2021-03-24 18:00:00|687.12|686.82|685.32|685.02|687.32|687.02|685.32|685.02|284
1616612400000|2021-03-24 19:00:00|685.22|684.92|683.82|683.52|685.82|685.52|683.42|683.12|679
1616616000000|2021-03-24 20:00:00|683.72|683.42|684.92|684.62|684.92|684.62|683.62|683.32|163
1616619600000|2021-03-24 21:00:00|685.02|684.52|684.92|684.42|685.02|684.52|684.82|684.32|0
1616623200000|2021-03-24 22:00:00|685.02|684.52|685.22|684.72|685.52|685.02|684.62|684.12|0
1616626800000|2021-03-24 23:00:00|685.12|684.62|685.52|685.02|685.72|685.22|684.92|684.42|0
1616630400000|2021-03-25 00:00:00|685.62|685.12|685.82|685.32|685.92|685.42|685.32|684.82|0
1616634000000|2021-03-25 01:00:00|685.72|685.22|684.72|684.22|685.82|685.32|683.92|683.42|0
1616637600000|2021-03-25 02:00:00|684.82|684.32|685.92|685.42|686.42|685.92|684.62|684.12|0
1616641200000|2021-03-25 03:00:00|685.82|685.32|685.02|684.52|685.82|685.32|684.92|684.42|0
1616644800000|2021-03-25 04:00:00|685.12|684.62|684.92|684.42|685.22|684.72|684.72|684.22|0
1616648400000|2021-03-25 05:00:00|685.02|684.52|685.02|684.52|686.22|685.72|684.92|684.42|0
1616652000000|2021-03-25 06:00:00|684.92|684.42|685.82|685.32|685.82|685.32|684.72|684.22|0
1616655600000|2021-03-25 07:00:00|685.52|685.22|685.52|685.22|686.42|686.12|684.82|684.52|834
1616659200000|2021-03-25 08:00:00|685.42|685.32|685.53|685.43|686.72|686.62|682.92|682.82|4268
1616662800000|2021-03-25 09:00:00|685.43|685.33|685.23|685.13|685.73|685.63|684.23|684.13|1218
1616666400000|2021-03-25 10:00:00|685.13|685.03|684.83|684.73|685.73|685.63|684.33|684.23|1036
1616670000000|2021-03-25 11:00:00|684.73|684.63|679.83|679.73|684.93|684.83|679.43|679.33|2962
1616673600000|2021-03-25 12:00:00|679.73|679.63|678.9|678.8|679.93|679.83|677.3|677.2|2758
1616677200000|2021-03-25 13:00:00|678.8|678.7|680.1|680|680.7|680.6|677.9|677.8|2558
1616680800000|2021-03-25 14:00:00|680.2|680.1|680.8|680.7|681.6|681.5|679.6|679.5|3080
1616684400000|2021-03-25 15:00:00|680.7|680.6|683.29|683.19|683.39|683.29|679.8|679.7|3317
1616688000000|2021-03-25 16:00:00|683.39|683.29|685.89|685.59|686.79|686.49|683.19|683.09|4786
1616691600000|2021-03-25 17:00:00|685.99|685.69|685.99|685.69|686.89|686.59|685.39|685.09|745
1616695200000|2021-03-25 18:00:00|685.89|685.59|687.39|687.09|687.39|687.09|685.29|684.99|415
1616698800000|2021-03-25 19:00:00|687.49|687.19|688.79|688.49|689.09|688.79|687.39|687.09|556
1616702400000|2021-03-25 20:00:00|688.89|688.59|688.69|688.39|689.19|688.89|688.39|688.09|218
1616706000000|2021-03-25 21:00:00|688.89|688.29|688.79|688.29|688.89|688.39|688.69|688.19|0
1616709600000|2021-03-25 22:00:00|688.89|688.39|688.29|687.79|688.89|688.39|687.89|687.39|0
1616713200000|2021-03-25 23:00:00|688.39|687.89|688.89|688.39|689.49|688.99|688.29|687.79|0
1616716800000|2021-03-26 00:00:00|688.99|688.49|688.09|687.59|689.49|688.99|687.69|687.19|0
1616720400000|2021-03-26 01:00:00|687.99|687.49|688.69|688.19|688.69|688.19|687.59|687.09|0
1616724000000|2021-03-26 02:00:00|688.79|688.29|688.79|688.29|688.89|688.39|688.19|687.69|0
1616727600000|2021-03-26 03:00:00|688.89|688.39|688.79|688.29|689.29|688.79|688.69|688.19|0
1616731200000|2021-03-26 04:00:00|688.89|688.39|688.99|688.49|689.09|688.59|688.79|688.29|0
1616734800000|2021-03-26 05:00:00|689.09|688.59|689.39|688.89|689.59|689.09|688.79|688.29|0
1616738400000|2021-03-26 06:00:00|689.49|688.99|689.49|688.99|689.79|689.29|689.39|688.89|0
1616742000000|2021-03-26 07:00:00|690.39|690.09|690.99|690.69|692.19|691.89|690.29|689.99|1182
1616745600000|2021-03-26 08:00:00|690.89|690.79|691.09|690.99|692.99|692.89|690.09|689.99|4469
1616749200000|2021-03-26 09:00:00|690.99|690.89|690.39|690.29|691.69|691.59|689.89|689.79|1299
1616752800000|2021-03-26 10:00:00|690.29|690.19|691.19|691.09|691.39|691.29|689.69|689.59|1038
1616756400000|2021-03-26 11:00:00|691.29|691.19|690.89|690.79|691.39|691.29|690.09|689.99|997
1616760000000|2021-03-26 12:00:00|690.79|690.69|690.28|690.18|690.89|690.79|689.89|689.79|885
1616763600000|2021-03-26 13:00:00|690.18|690.08|694.58|694.48|694.88|694.78|690.18|690.08|2996
1616767200000|2021-03-26 14:00:00|694.68|694.58|695.88|695.78|697.98|697.88|694.08|693.98|3921
1616770800000|2021-03-26 15:00:00|695.98|695.88|696.24|696.14|696.98|696.88|695.44|695.34|2030
1616774400000|2021-03-26 16:00:00|696.14|696.04|697.24|696.94|698.04|697.74|696.14|696.04|2792
1616778000000|2021-03-26 17:00:00|697.14|696.84|697.44|697.14|698.24|697.94|696.64|696.34|972
1616781600000|2021-03-26 18:00:00|697.34|697.04|697.94|697.64|698.04|697.74|695.84|695.54|489
1616785200000|2021-03-26 19:00:00|697.84|697.54|703.04|702.74|703.24|702.94|697.84|697.54|650
1616788800000|2021-03-26 20:00:00|703.14|702.84|701.54|701.24|703.34|703.04|700.94|700.64|339
1616968800000|2021-03-28 22:00:00|701.44|700.94|700.94|700.44|701.44|700.94|700.64|700.14|0
1616972400000|2021-03-28 23:00:00|701.04|700.54|700.14|699.64|701.04|700.54|700.14|699.64|0
1616976000000|2021-03-29 00:00:00|700.24|699.74|698.94|698.44|700.24|699.74|698.64|698.14|0
1616979600000|2021-03-29 01:00:00|698.84|698.34|698.84|698.34|698.94|698.44|697.94|697.44|0
1616983200000|2021-03-29 02:00:00|698.74|698.24|699.04|698.54|699.74|699.24|698.54|698.04|0
1616986800000|2021-03-29 03:00:00|698.94|698.44|699.34|698.84|699.34|698.84|698.34|697.84|0
1616990400000|2021-03-29 04:00:00|699.24|698.74|698.84|698.34|699.34|698.84|698.34|697.84|0
1616994000000|2021-03-29 05:00:00|698.74|698.24|697.94|697.44|698.84|698.34|696.54|696.04|0
1616997600000|2021-03-29 06:00:00|698.14|697.84|700.44|700.14|701.54|701.24|697.54|697.24|1300
1617001200000|2021-03-29 07:00:00|700.34|700.24|698.09|697.99|700.64|700.54|697.89|697.79|3903
1617004800000|2021-03-29 08:00:00|697.99|697.89|697.79|697.69|698.49|698.39|696.89|696.79|1591
1617008400000|2021-03-29 09:00:00|697.89|697.79|700.39|700.29|700.39|700.29|697.59|697.49|1122
1617012000000|2021-03-29 10:00:00|700.29|700.19|700.39|700.29|700.79|700.69|699.79|699.69|1035
1617015600000|2021-03-29 11:00:00|700.49|700.39|700.12|700.02|700.89|700.79|700.02|699.92|726
1617019200000|2021-03-29 12:00:00|700.22|700.12|698.32|698.22|700.32|700.22|698.22|698.12|935
1617022800000|2021-03-29 13:00:00|698.42|698.32|698.12|698.02|699.82|699.72|697.62|697.52|2233
1617026400000|2021-03-29 14:00:00|698.02|697.92|698.24|698.14|699.34|699.24|697.62|697.52|2409
1617030000000|2021-03-29 15:00:00|698.14|698.04|699.14|698.84|699.44|699.14|697.54|697.24|3707
1617033600000|2021-03-29 16:00:00|699.04|698.74|701.04|700.74|701.24|700.94|698.04|697.74|499
1617037200000|2021-03-29 17:00:00|701.14|700.84|700.54|700.24|701.74|701.44|700.44|700.14|309
1617040800000|2021-03-29 18:00:00|700.64|700.34|699.74|699.44|700.74|700.44|699.34|699.04|335
1617044400000|2021-03-29 19:00:00|699.84|699.54|700.54|700.24|701.44|701.14|699.74|699.44|287
1617048000000|2021-03-29 20:00:00|700.64|700.14|701.24|700.74|701.54|701.04|700.64|700.14|0
1617051600000|2021-03-29 21:00:00|701.14|700.64|701.44|700.94|701.54|701.04|701.14|700.64|0
1617055200000|2021-03-29 22:00:00|701.54|701.04|701.54|701.04|702.04|701.54|701.44|700.94|0
1617058800000|2021-03-29 23:00:00|701.64|701.14|701.74|701.24|701.84|701.34|701.24|700.74|0
1617062400000|2021-03-30 00:00:00|701.64|701.14|700.64|700.14|701.74|701.24|700.14|699.64|0
1617066000000|2021-03-30 01:00:00|700.34|699.84|700.24|699.74|700.54|700.04|699.94|699.44|0
1617069600000|2021-03-30 02:00:00|700.34|699.84|700.44|699.94|701.34|700.84|700.14|699.64|0
1617073200000|2021-03-30 03:00:00|700.54|700.04|701.54|701.04|701.64|701.14|700.44|699.94|0
1617076800000|2021-03-30 04:00:00|701.44|700.94|701.34|700.84|701.54|701.04|700.84|700.34|0
1617080400000|2021-03-30 05:00:00|701.24|700.74|701.24|700.74|701.24|700.74|700.64|700.14|0
1617084000000|2021-03-30 06:00:00|701.24|700.74|700.14|699.84|701.24|700.84|699.84|699.54|484
1617087600000|2021-03-30 07:00:00|700.04|699.94|699.96|699.86|701.34|701.24|699.36|699.26|3103
1617091200000|2021-03-30 08:00:00|700.06|699.96|699.46|699.36|700.66|700.56|699.16|699.06|1346
1617094800000|2021-03-30 09:00:00|699.36|699.26|699.86|699.76|699.96|699.86|699.06|698.96|721
1617098400000|2021-03-30 10:00:00|699.76|699.66|699.26|699.16|700.16|700.06|698.86|698.76|1065
1617102000000|2021-03-30 11:00:00|699.16|699.06|697.72|697.62|699.26|699.16|697.52|697.42|914
1617105600000|2021-03-30 12:00:00|697.62|697.52|697.92|697.82|698.42|698.32|697.02|696.92|1318
1617109200000|2021-03-30 13:00:00|697.82|697.72|699.92|699.82|700.22|700.12|697.72|697.62|2186
1617112800000|2021-03-30 14:00:00|700.02|699.92|701.54|701.44|702.54|702.44|699.82|699.72|3234
1617116400000|2021-03-30 15:00:00|701.44|701.34|701.04|700.74|702.04|701.94|700.84|700.54|2583
1617120000000|2021-03-30 16:00:00|701.14|700.84|700.74|700.44|701.34|701.04|700.04|699.74|376
1617123600000|2021-03-30 17:00:00|700.64|700.34|700.94|700.64|701.44|701.14|700.04|699.74|176
1617127200000|2021-03-30 18:00:00|700.84|700.54|701.74|701.44|701.84|701.54|700.54|700.24|197
1617130800000|2021-03-30 19:00:00|701.64|701.34|701.54|701.24|702.44|702.14|700.84|700.54|352
1617134400000|2021-03-30 20:00:00|701.64|701.14|701.54|701.04|702.14|701.64|701.34|700.84|2
1617138000000|2021-03-30 21:00:00|701.44|700.94|701.44|700.94|701.54|701.04|701.44|700.94|0
1617141600000|2021-03-30 22:00:00|701.54|701.04|701.04|700.54|701.54|701.04|700.64|700.14|0
1617145200000|2021-03-30 23:00:00|700.94|700.44|701.74|701.24|702.04|701.54|700.74|700.24|0
1617148800000|2021-03-31 00:00:00|701.84|701.34|702.14|701.64|702.14|701.64|700.94|700.44|0
1617152400000|2021-03-31 01:00:00|702.04|701.54|701.84|701.34|702.64|702.14|701.64|701.14|0
1617156000000|2021-03-31 02:00:00|701.74|701.24|700.84|700.34|701.84|701.34|700.54|700.04|0
1617159600000|2021-03-31 03:00:00|700.94|700.44|701.04|700.54|701.34|700.84|700.84|700.34|0
1617163200000|2021-03-31 04:00:00|700.94|700.44|700.44|699.94|701.24|700.74|700.24|699.74|0
1617166800000|2021-03-31 05:00:00|700.34|699.84|700.24|699.74|700.74|700.24|699.84|699.34|0
1617170400000|2021-03-31 06:00:00|700.14|699.64|700.74|700.44|700.84|700.54|699.04|698.74|512
1617174000000|2021-03-31 07:00:00|700.64|700.54|700.03|699.93|701.34|701.24|699.73|699.63|2131
1617177600000|2021-03-31 08:00:00|700.13|700.03|701.43|701.33|701.43|701.33|699.83|699.73|1003
1617181200000|2021-03-31 09:00:00|701.33|701.23|702.63|702.53|702.63|702.53|701.33|701.23|1317
1617184800000|2021-03-31 10:00:00|702.53|702.43|703.03|702.93|703.53|703.43|702.33|702.23|1307
1617188400000|2021-03-31 11:00:00|703.13|703.03|704.14|704.04|704.14|704.04|702.63|702.53|1109
1617192000000|2021-03-31 12:00:00|704.24|704.14|702.24|702.14|704.34|704.24|702.04|701.94|1122
1617195600000|2021-03-31 13:00:00|702.14|702.04|701.94|701.84|702.74|702.64|701.74|701.64|2205
1617199200000|2021-03-31 14:00:00|702.04|701.94|701.03|700.93|702.74|702.64|700.93|700.83|2531
1617202800000|2021-03-31 15:00:00|701.13|701.03|701.93|701.63|702.23|702.13|699.93|699.63|4646
1617206400000|2021-03-31 16:00:00|701.83|701.53|702.53|702.23|702.53|702.23|701.83|701.53|401
1617210000000|2021-03-31 17:00:00|702.43|702.13|703.13|702.83|703.43|703.13|702.43|702.13|352
1617213600000|2021-03-31 18:00:00|703.23|702.93|703.83|703.53|704.23|703.93|702.63|702.33|431
1617217200000|2021-03-31 19:00:00|703.93|703.63|702.63|702.33|704.43|704.13|701.93|701.63|775
1617220800000|2021-03-31 20:00:00|702.43|702.13|702.13|701.63|703.03|702.53|701.73|701.23|0
1617224400000|2021-03-31 21:00:00|702.03|701.53|702.13|701.63|702.13|701.63|702.03|701.53|0
1617228000000|2021-03-31 22:00:00|702.23|701.73|702.53|702.03|702.73|702.23|702.23|701.73|0
1617231600000|2021-03-31 23:00:00|702.43|701.93|702.83|702.33|702.83|702.33|702.13|701.63|0
1617235200000|2021-04-01 00:00:00|702.93|702.43|702.93|702.43|703.63|703.13|702.43|701.93|0
1617238800000|2021-04-01 01:00:00|703.03|702.53|702.73|702.23|703.13|702.63|702.43|701.93|0
1617242400000|2021-04-01 02:00:00|702.83|702.33|702.13|701.63|703.13|702.63|701.93|701.43|0
1617246000000|2021-04-01 03:00:00|702.23|701.73|702.33|701.83|702.33|701.83|701.93|701.43|0
1617249600000|2021-04-01 04:00:00|702.13|701.63|702.63|702.13|702.63|702.13|702.13|701.63|0
1617253200000|2021-04-01 05:00:00|702.53|702.03|702.83|702.33|703.13|702.63|702.43|701.93|0
1617256800000|2021-04-01 06:00:00|703.93|703.63|707.73|707.43|707.93|707.63|703.83|703.53|1254
1617260400000|2021-04-01 07:00:00|707.83|707.63|706.88|706.78|708.03|707.93|704.53|704.43|4860
1617264000000|2021-04-01 08:00:00|706.78|706.68|707.78|707.68|707.88|707.78|706.18|706.08|1866
1617267600000|2021-04-01 09:00:00|707.68|707.58|707.08|706.98|707.78|707.68|706.28|706.18|1242
1617271200000|2021-04-01 10:00:00|706.98|706.88|706.38|706.28|707.08|706.98|706.08|705.98|878
1617274800000|2021-04-01 11:00:00|706.48|706.38|707.5|707.4|707.7|707.6|706.28|706.18|995
1617278400000|2021-04-01 12:00:00|707.6|707.5|708|707.9|708.6|708.5|707.6|707.5|1121
1617282000000|2021-04-01 13:00:00|708.1|708|709.9|709.8|710.5|710.4|707.6|707.5|2797
1617285600000|2021-04-01 14:00:00|710|709.9|710.46|710.36|711.06|710.96|709.5|709.4|2358
1617289200000|2021-04-01 15:00:00|710.36|710.26|709.16|708.86|710.56|710.46|708.56|708.26|2753
1617292800000|2021-04-01 16:00:00|709.06|708.76|711.06|710.76|711.06|710.76|709.06|708.76|446
1617296400000|2021-04-01 17:00:00|710.96|710.66|711.66|711.36|711.86|711.56|710.86|710.56|198
1617300000000|2021-04-01 18:00:00|711.76|711.46|712.46|712.16|712.56|712.26|711.56|711.26|195
1617303600000|2021-04-01 19:00:00|712.36|712.06|714.46|714.16|715.16|714.86|712.16|711.86|350
1617307200000|2021-04-01 20:00:00|714.56|714.06|714.86|714.36|715.06|714.56|714.26|713.76|1
1617314400000|2021-04-01 22:00:00|714.96|714.46|714.96|714.46|715.06|714.56|714.66|714.16|0
1617318000000|2021-04-01 23:00:00|715.06|714.56|715.16|714.66|715.26|714.76|715.06|714.56|0
1617321600000|2021-04-02 00:00:00|715.06|714.56|715.16|714.66|715.16|714.66|715.06|714.56|0
1617325200000|2021-04-02 01:00:00|715.26|714.76|715.06|714.56|715.26|714.76|714.96|714.46|0
1617328800000|2021-04-02 02:00:00|714.96|714.46|715.16|714.66|715.26|714.76|714.96|714.46|0
1617336000000|2021-04-02 04:00:00|715.26|714.76|715.26|714.76|715.26|714.76|715.16|714.66|0
1617339600000|2021-04-02 05:00:00|715.16|714.66|715.66|715.16|715.66|715.16|715.06|714.56|0
1617343200000|2021-04-02 06:00:00|715.56|715.06|715.66|715.16|715.96|715.46|715.56|715.06|0
1617346800000|2021-04-02 07:00:00|715.76|715.26|715.76|715.26|715.86|715.36|715.66|715.16|0
1617350400000|2021-04-02 08:00:00|715.66|715.16|716.06|715.56|716.06|715.56|715.46|714.96|0
1617354000000|2021-04-02 09:00:00|715.96|715.46|715.96|715.46|715.96|715.46|715.66|715.16|0
1617357600000|2021-04-02 10:00:00|715.86|715.36|716.06|715.56|716.06|715.56|715.56|715.06|0
1617361200000|2021-04-02 11:00:00|715.96|715.46|716.16|715.66|716.16|715.66|715.86|715.36|0
1617364800000|2021-04-02 12:00:00|716.26|715.76|717.76|717.26|718.66|718.16|715.96|715.46|0
1617368400000|2021-04-02 13:00:00|717.66|717.16|716.96|716.46|717.76|717.26|716.66|716.16|0
1617573600000|2021-04-04 22:00:00|716.86|716.36|716.56|716.06|716.96|716.46|716.36|715.86|0
1617577200000|2021-04-04 23:00:00|716.66|716.16|717.66|717.16|717.86|717.36|716.56|716.06|0
1617580800000|2021-04-05 00:00:00|717.76|717.26|717.56|717.06|717.76|717.26|717.16|716.66|0
1617584400000|2021-04-05 01:00:00|717.46|716.96|717.36|716.86|717.56|717.06|717.16|716.66|0
1617588000000|2021-04-05 02:00:00|717.26|716.76|716.76|716.26|717.46|716.96|716.76|716.26|0
1617591600000|2021-04-05 03:00:00|716.86|716.36|716.96|716.46|717.06|716.56|716.86|716.36|0
1617595200000|2021-04-05 04:00:00|717.06|716.56|716.86|716.36|717.16|716.66|716.86|716.36|0
1617598800000|2021-04-05 05:00:00|716.96|716.46|716.56|716.06|716.96|716.46|716.56|716.06|0
1617602400000|2021-04-05 06:00:00|716.46|715.96|716.56|716.06|716.56|716.06|715.96|715.46|0
1617606000000|2021-04-05 07:00:00|716.46|715.96|716.76|716.26|716.76|716.26|716.36|715.86|0
1617609600000|2021-04-05 08:00:00|716.86|716.36|717.16|716.66|717.36|716.86|716.66|716.16|0
1617613200000|2021-04-05 09:00:00|717.06|716.56|717.56|717.06|717.76|717.26|716.96|716.46|0
1617616800000|2021-04-05 10:00:00|717.46|716.96|717.66|717.16|717.86|717.36|717.36|716.86|0
1617620400000|2021-04-05 11:00:00|717.56|717.06|717.76|717.26|718.06|717.56|717.56|717.06|0
1617624000000|2021-04-05 12:00:00|717.86|717.36|718.56|718.06|718.66|718.16|717.56|717.06|0
1617627600000|2021-04-05 13:00:00|718.66|718.16|720.46|719.96|720.56|720.06|718.36|717.86|0
1617631200000|2021-04-05 14:00:00|720.56|720.06|722.26|721.76|722.86|722.36|719.96|719.46|0
1617634800000|2021-04-05 15:00:00|722.16|721.66|723.16|722.66|723.66|723.16|721.96|721.46|0
1617638400000|2021-04-05 16:00:00|723.26|722.76|723.46|722.96|724.36|723.86|723.16|722.66|0
1617642000000|2021-04-05 17:00:00|723.46|722.96|723.76|723.26|723.76|723.26|723.06|722.56|0
1617645600000|2021-04-05 18:00:00|723.66|723.16|722.96|722.46|724.16|723.66|722.96|722.46|0
1617649200000|2021-04-05 19:00:00|723.06|722.56|723.26|722.76|724.16|723.66|722.46|721.96|0
1617652800000|2021-04-05 20:00:00|723.16|722.66|723.56|723.06|723.66|723.16|723.06|722.56|0
1617656400000|2021-04-05 21:00:00|723.56|723.06|723.56|723.06|723.66|723.16|723.46|722.96|0
1617660000000|2021-04-05 22:00:00|723.46|722.96|724.06|723.56|724.26|723.76|723.36|722.86|0
1617663600000|2021-04-05 23:00:00|724.16|723.66|723.76|723.26|724.26|723.76|723.76|723.26|0
1617667200000|2021-04-06 00:00:00|723.86|723.36|722.16|721.66|723.86|723.36|720.56|720.06|0
1617670800000|2021-04-06 01:00:00|722.06|721.56|720.66|720.16|722.16|721.66|720.36|719.86|0
1617674400000|2021-04-06 02:00:00|720.56|720.06|720.56|720.06|720.66|720.16|720.16|719.66|0
1617678000000|2021-04-06 03:00:00|720.46|719.96|719.36|718.86|720.56|720.06|719.06|718.56|0
1617681600000|2021-04-06 04:00:00|719.46|718.96|719.26|718.76|719.56|719.06|719.06|718.56|0
1617685200000|2021-04-06 05:00:00|719.36|718.86|717.86|717.36|719.36|718.86|716.76|716.26|0
1617688800000|2021-04-06 06:00:00|715.36|715.06|716.66|716.36|716.96|716.66|714.86|714.56|1290
1617692400000|2021-04-06 07:00:00|716.56|716.46|713.59|713.49|717.76|717.66|712.26|712.16|5803
1617696000000|2021-04-06 08:00:00|713.69|713.59|713.79|713.69|714.89|714.79|711.89|711.79|2328
1617699600000|2021-04-06 09:00:00|713.69|713.59|713.49|713.39|714.09|713.99|712.59|712.49|1500
1617703200000|2021-04-06 10:00:00|713.59|713.49|713.99|713.89|714.29|714.19|713.19|713.09|957
1617706800000|2021-04-06 11:00:00|714.09|713.99|714.66|714.56|714.89|714.79|713.79|713.69|640
1617710400000|2021-04-06 12:00:00|714.56|714.46|713.46|713.36|714.66|714.56|713.16|713.06|905
1617714000000|2021-04-06 13:00:00|713.56|713.46|714.56|714.46|714.56|714.46|712.96|712.86|2090
1617717600000|2021-04-06 14:00:00|714.66|714.56|714.37|714.27|714.66|714.56|713.17|713.07|2160
1617721200000|2021-04-06 15:00:00|714.47|714.37|713.57|713.27|714.47|714.37|712.87|712.57|2157
1617724800000|2021-04-06 16:00:00|713.47|713.17|712.37|712.07|713.67|713.37|712.17|711.87|393
1617728400000|2021-04-06 17:00:00|712.27|711.97|710.07|709.77|712.37|712.07|709.07|708.77|687
1617732000000|2021-04-06 18:00:00|710.17|709.87|710.27|709.97|710.87|710.57|709.97|709.67|176
1617735600000|2021-04-06 19:00:00|710.37|710.07|711.17|710.87|711.27|710.97|709.57|709.27|293
1617739200000|2021-04-06 20:00:00|707.77|707.47|711.47|710.97|711.47|710.97|707.77|707.47|0
1617742800000|2021-04-06 21:00:00|711.37|710.87|711.47|710.97|711.57|711.07|711.37|710.87|0
1617746400000|2021-04-06 22:00:00|711.57|711.07|711.77|711.27|711.97|711.47|711.27|710.77|0
1617750000000|2021-04-06 23:00:00|711.67|711.17|712.07|711.57|712.17|711.67|711.67|711.17|0
1617753600000|2021-04-07 00:00:00|711.97|711.47|712.27|711.77|712.47|711.97|711.67|711.17|0
1617757200000|2021-04-07 01:00:00|712.17|711.67|710.87|710.37|712.47|711.97|710.67|710.17|0
1617760800000|2021-04-07 02:00:00|710.97|710.47|710.87|710.37|711.47|710.97|710.87|710.37|0
1617764400000|2021-04-07 03:00:00|710.97|710.47|711.67|711.17|711.77|711.27|710.97|710.47|0
1617768000000|2021-04-07 04:00:00|711.77|711.27|711.67|711.17|711.97|711.47|711.67|711.17|0
1617771600000|2021-04-07 05:00:00|711.57|711.07|711.37|710.87|711.67|711.17|710.97|710.47|0
1617775200000|2021-04-07 06:00:00|711.07|710.77|711.57|711.27|711.97|711.67|710.67|710.37|571
1617778800000|2021-04-07 07:00:00|711.47|711.37|711.73|711.63|712.57|712.47|710.97|710.87|2785
1617782400000|2021-04-07 08:00:00|711.63|711.53|712.53|712.43|712.93|712.83|711.33|711.23|1101
1617786000000|2021-04-07 09:00:00|712.43|712.33|710.43|710.33|712.63|712.53|710.33|710.23|1103
1617789600000|2021-04-07 10:00:00|710.33|710.23|710.83|710.73|711.43|711.33|710.33|710.23|731
1617793200000|2021-04-07 11:00:00|710.73|710.63|710.01|709.91|711.33|711.23|710.01|709.91|837
1617796800000|2021-04-07 12:00:00|710.11|710.01|709.71|709.61|711.01|710.91|709.71|709.61|892
1617800400000|2021-04-07 13:00:00|709.81|709.71|710.81|710.71|711.31|711.21|709.71|709.61|1622
1617804000000|2021-04-07 14:00:00|710.71|710.61|711.66|711.56|712.06|711.96|710.61|710.51|1389
1617807600000|2021-04-07 15:00:00|711.76|711.66|710.16|709.86|712.06|711.96|708.96|708.66|2005
1617811200000|2021-04-07 16:00:00|710.26|709.96|711.26|710.96|711.36|711.06|709.36|709.06|394
1617814800000|2021-04-07 17:00:00|711.16|710.86|711.86|711.56|711.96|711.66|710.66|710.36|166
1617818400000|2021-04-07 18:00:00|711.76|711.46|712.66|712.36|712.96|712.66|711.66|711.36|246
1617822000000|2021-04-07 19:00:00|712.56|712.26|712.96|712.66|713.26|712.96|712.06|711.76|268
1617825600000|2021-04-07 20:00:00|712.36|712.06|713.76|713.26|713.86|713.36|712.36|712.06|0
1617829200000|2021-04-07 21:00:00|713.66|713.16|713.76|713.26|713.76|713.26|713.66|713.16|0
1617832800000|2021-04-07 22:00:00|713.66|713.16|713.66|713.16|713.86|713.36|713.56|713.06|0
1617836400000|2021-04-07 23:00:00|713.56|713.06|714.46|713.96|714.96|714.46|713.46|712.96|0
1617840000000|2021-04-08 00:00:00|714.56|714.06|713.06|712.56|714.56|714.06|713.06|712.56|0
1617843600000|2021-04-08 01:00:00|713.16|712.66|713.96|713.46|714.76|714.26|712.96|712.46|0
1617847200000|2021-04-08 02:00:00|714.06|713.56|714.56|714.06|714.56|714.06|713.86|713.36|0
1617850800000|2021-04-08 03:00:00|714.66|714.16|714.36|713.86|714.66|714.16|714.06|713.56|0
1617854400000|2021-04-08 04:00:00|714.46|713.96|714.26|713.76|714.56|714.06|714.26|713.76|0
1617858000000|2021-04-08 05:00:00|714.36|713.86|714.76|714.26|714.96|714.46|714.26|713.76|0
1617861600000|2021-04-08 06:00:00|715.26|714.96|713.86|713.56|715.36|715.06|713.86|713.56|567
1617865200000|2021-04-08 07:00:00|713.76|713.66|711.92|711.82|714.16|714.06|711.72|711.62|2687
1617868800000|2021-04-08 08:00:00|711.82|711.72|711.32|711.22|712.42|712.32|710.72|710.62|1129
1617872400000|2021-04-08 09:00:00|711.42|711.32|711.52|711.42|712.02|711.92|710.72|710.62|697
1617876000000|2021-04-08 10:00:00|711.62|711.52|711.42|711.32|711.82|711.72|710.82|710.72|597
1617879600000|2021-04-08 11:00:00|711.52|711.42|712.52|712.42|712.52|712.42|711.42|711.32|555
1617883200000|2021-04-08 12:00:00|712.62|712.52|712.22|712.12|713.12|713.02|712.12|712.02|747
1617886800000|2021-04-08 13:00:00|712.32|712.22|713.22|713.12|713.92|713.82|711.72|711.62|1946
1617890400000|2021-04-08 14:00:00|713.32|713.22|712.56|712.46|713.52|713.42|711.96|711.86|1841
1617894000000|2021-04-08 15:00:00|712.66|712.56|713.36|713.06|713.86|713.56|712.06|711.96|1832
1617897600000|2021-04-08 16:00:00|713.46|713.16|713.46|713.16|713.86|713.56|713.26|712.96|241
1617901200000|2021-04-08 17:00:00|713.56|713.26|713.66|713.36|713.86|713.56|713.26|712.96|84
1617904800000|2021-04-08 18:00:00|713.56|713.26|713.86|713.56|714.16|713.86|713.56|713.26|129
1617908400000|2021-04-08 19:00:00|713.76|713.46|713.46|713.16|714.16|713.86|713.26|712.96|312
1617912000000|2021-04-08 20:00:00|715.16|714.86|715.06|714.56|715.16|714.86|713.76|713.26|0
1617915600000|2021-04-08 21:00:00|715.16|714.66|715.06|714.56|715.16|714.66|715.06|714.56|0
1617919200000|2021-04-08 22:00:00|715.16|714.66|714.96|714.46|715.16|714.66|714.66|714.16|0
1617922800000|2021-04-08 23:00:00|715.06|714.56|715.36|714.86|715.36|714.86|714.76|714.26|0
1617926400000|2021-04-09 00:00:00|715.26|714.76|715.46|714.96|715.66|715.16|714.86|714.36|0
1617930000000|2021-04-09 01:00:00|715.56|715.06|714.16|713.66|715.66|715.16|714.16|713.66|0
1617933600000|2021-04-09 02:00:00|714.06|713.56|713.66|713.16|714.16|713.66|713.66|713.16|0
1617937200000|2021-04-09 03:00:00|713.56|713.06|713.96|713.46|714.16|713.66|713.46|712.96|0
1617940800000|2021-04-09 04:00:00|713.86|713.36|714.26|713.76|714.46|713.96|713.86|713.36|0
1617944400000|2021-04-09 05:00:00|714.36|713.86|713.76|713.26|714.46|713.96|713.36|712.86|0
1617948000000|2021-04-09 06:00:00|713.66|713.16|713.56|713.26|714.06|713.76|713.06|712.76|410
1617951600000|2021-04-09 07:00:00|713.46|713.36|713.36|713.26|713.86|713.76|711.56|711.46|2266
1617955200000|2021-04-09 08:00:00|713.26|713.16|713.56|713.46|713.86|713.76|712.26|712.16|1177
1617958800000|2021-04-09 09:00:00|713.46|713.36|713.46|713.36|713.56|713.46|712.46|712.36|959
1617962400000|2021-04-09 10:00:00|713.56|713.46|713.86|713.76|714.06|713.96|712.96|712.86|864
1617966000000|2021-04-09 11:00:00|713.76|713.66|713.52|713.42|714.26|714.16|713.22|713.12|675
1617969600000|2021-04-09 12:00:00|713.42|713.32|713.32|713.22|713.72|713.62|712.52|712.42|890
1617973200000|2021-04-09 13:00:00|713.22|713.12|713.52|713.42|714.02|713.92|712.72|712.62|1387
1617976800000|2021-04-09 14:00:00|713.42|713.32|712.56|712.46|713.96|713.86|712.56|712.46|1680
1617980400000|2021-04-09 15:00:00|712.66|712.56|713.76|713.46|713.86|713.56|712.36|712.26|1408
1617984000000|2021-04-09 16:00:00|713.66|713.36|713.66|713.36|713.86|713.56|713.06|712.76|245
1617987600000|2021-04-09 17:00:00|713.56|713.26|712.96|712.66|713.56|713.26|712.96|712.66|322
1617991200000|2021-04-09 18:00:00|712.86|712.56|712.46|712.16|712.96|712.66|712.26|711.96|244
1617994800000|2021-04-09 19:00:00|712.56|712.26|713.96|713.66|713.96|713.66|711.76|711.46|387
1617998400000|2021-04-09 20:00:00|702.46|702.16|713.26|712.76|714.16|713.66|702.46|702.16|0
1618178400000|2021-04-11 22:00:00|713.16|712.66|714.76|714.26|715.16|714.66|713.06|712.56|0
1618182000000|2021-04-11 23:00:00|714.66|714.16|714.16|713.66|714.76|714.26|712.86|712.36|0
1618185600000|2021-04-12 00:00:00|714.26|713.76|713.76|713.26|714.26|713.76|712.76|712.26|0
1618189200000|2021-04-12 01:00:00|712.96|712.46|712.66|712.16|713.36|712.86|712.46|711.96|0
1618192800000|2021-04-12 02:00:00|712.76|712.26|711.56|711.06|712.76|712.26|711.56|711.06|0
1618196400000|2021-04-12 03:00:00|712.46|711.96|712.36|711.86|712.76|712.26|712.16|711.66|0
1618200000000|2021-04-12 04:00:00|712.26|711.76|712.46|711.96|712.66|712.16|712.16|711.66|0
1618203600000|2021-04-12 05:00:00|712.36|711.86|712.16|711.66|712.46|711.96|712.16|711.66|0
1618207200000|2021-04-12 06:00:00|711.66|711.36|712.76|712.46|712.76|712.46|710.76|710.46|678
1618210800000|2021-04-12 07:00:00|712.66|712.66|711.56|711.46|713.56|713.46|711.36|711.26|3416
1618214400000|2021-04-12 08:00:00|711.66|711.56|710.96|710.86|712.06|711.96|710.26|710.16|1545
1618218000000|2021-04-12 09:00:00|711.06|710.96|711.96|711.86|712.06|711.96|710.26|710.16|1094
1618221600000|2021-04-12 10:00:00|712.06|711.96|711.36|711.26|712.26|712.16|710.96|710.86|663
1618225200000|2021-04-12 11:00:00|711.46|711.36|711.28|711.18|712.06|711.96|711.16|711.06|1572
1618228800000|2021-04-12 12:00:00|711.38|711.28|710.58|710.48|711.38|711.28|710.38|710.28|1595
1618232400000|2021-04-12 13:00:00|710.68|710.58|709.08|708.98|711.08|710.98|708.78|708.68|2087
1618236000000|2021-04-12 14:00:00|709.18|709.08|707.59|707.49|709.48|709.38|706.69|706.59|2411
1618239600000|2021-04-12 15:00:00|707.49|707.39|707.89|707.59|708.39|708.09|706.79|706.69|2203
1618243200000|2021-04-12 16:00:00|707.79|707.49|707.89|707.59|708.29|707.99|707.19|706.89|460
1618246800000|2021-04-12 17:00:00|707.99|707.69|706.39|706.09|707.99|707.69|706.39|706.09|115
1618250400000|2021-04-12 18:00:00|706.49|706.19|707.49|707.19|707.59|707.29|706.09|705.79|225
1618254000000|2021-04-12 19:00:00|707.39|707.09|708.19|707.89|708.59|708.29|707.29|706.99|264
1618257600000|2021-04-12 20:00:00|708.59|708.09|708.79|708.29|709.19|708.69|708.59|708.09|0
1618261200000|2021-04-12 21:00:00|708.69|708.19|708.79|708.29|708.79|708.29|708.69|708.19|0
1618264800000|2021-04-12 22:00:00|708.89|708.39|708.59|708.09|708.89|708.39|708.59|708.09|0
1618268400000|2021-04-12 23:00:00|708.49|707.99|708.69|708.19|708.99|708.49|708.39|707.89|0
1618272000000|2021-04-13 00:00:00|708.59|708.09|708.69|708.19|708.89|708.39|708.29|707.79|0
1618275600000|2021-04-13 01:00:00|708.89|708.39|708.79|708.29|709.19|708.69|708.49|707.99|0
1618279200000|2021-04-13 02:00:00|708.89|708.39|709.19|708.69|709.29|708.79|708.79|708.29|0
1618282800000|2021-04-13 03:00:00|709.29|708.79|708.99|708.49|709.29|708.79|708.79|708.29|0
1618286400000|2021-04-13 04:00:00|708.89|708.39|708.79|708.29|709.09|708.59|708.49|707.99|0
1618290000000|2021-04-13 05:00:00|708.69|708.19|708.29|707.79|708.69|708.19|707.99|707.49|0
1618293600000|2021-04-13 06:00:00|708.39|708.09|708.99|708.69|709.39|709.09|707.59|707.29|688
1618297200000|2021-04-13 07:00:00|708.89|708.79|710.26|710.16|710.26|710.16|708.29|708.19|3583
1618300800000|2021-04-13 08:00:00|710.36|710.26|709.96|709.86|710.86|710.76|709.76|709.66|6746
1618304400000|2021-04-13 09:00:00|709.86|709.76|709.96|709.86|710.26|710.16|709.36|709.26|3253
1618308000000|2021-04-13 10:00:00|710.06|709.96|708.06|707.96|710.06|709.96|707.76|707.66|1541
1618311600000|2021-04-13 11:00:00|707.96|707.86|706.98|706.88|708.46|708.36|706.06|705.96|2382
1618315200000|2021-04-13 12:00:00|706.88|706.78|709.58|709.48|709.58|709.48|706.88|706.78|2438
1618318800000|2021-04-13 13:00:00|709.48|709.38|709.28|709.18|709.78|709.68|707.88|707.78|2730
1618322400000|2021-04-13 14:00:00|709.38|709.28|708.95|708.85|709.75|709.65|708.35|708.25|4301
1618326000000|2021-04-13 15:00:00|708.85|708.75|709.25|708.95|709.45|709.25|708.15|707.85|4544
1618329600000|2021-04-13 16:00:00|709.35|709.05|707.45|707.15|709.45|709.15|707.45|707.15|596
1618333200000|2021-04-13 17:00:00|707.55|707.25|708.05|707.75|708.25|707.95|707.45|707.15|109
1618336800000|2021-04-13 18:00:00|707.95|707.65|708.15|707.85|708.55|708.25|707.95|707.65|134
1618340400000|2021-04-13 19:00:00|708.25|707.95|708.95|708.65|709.15|708.85|708.15|707.85|230
1618344000000|2021-04-13 20:00:00|706.55|706.25|709.25|708.75|709.45|708.95|706.55|706.25|0
1618347600000|2021-04-13 21:00:00|709.15|708.65|709.25|708.75|709.25|708.75|709.15|708.65|0
1618351200000|2021-04-13 22:00:00|709.35|708.85|708.95|708.45|709.35|708.85|708.95|708.45|0
1618354800000|2021-04-13 23:00:00|709.05|708.55|708.75|708.25|709.05|708.55|708.75|708.25|0
1618358400000|2021-04-14 00:00:00|708.85|708.35|708.15|707.65|708.85|708.35|707.95|707.45|0
1618362000000|2021-04-14 01:00:00|708.25|707.75|708.75|708.25|709.15|708.65|708.25|707.75|0
1618365600000|2021-04-14 02:00:00|708.85|708.35|708.65|708.15|708.95|708.45|708.45|707.95|0
1618369200000|2021-04-14 03:00:00|708.55|708.05|708.65|708.15|708.65|708.15|708.25|707.75|0
1618372800000|2021-04-14 04:00:00|708.75|708.25|709.55|709.05|709.75|709.25|708.65|708.15|0
1618376400000|2021-04-14 05:00:00|709.65|709.15|709.75|709.25|709.95|709.45|709.45|708.95|0
1618380000000|2021-04-14 06:00:00|709.35|709.05|708.85|708.55|709.65|709.35|708.05|707.75|1615
1618383600000|2021-04-14 07:00:00|708.75|708.65|709.78|709.68|710.68|710.58|708.35|708.25|5798
1618387200000|2021-04-14 08:00:00|709.88|709.78|710.28|710.18|710.58|710.48|709.08|708.98|3694
1618390800000|2021-04-14 09:00:00|710.18|710.08|710.28|710.18|710.38|710.28|709.28|709.18|1969
1618394400000|2021-04-14 10:00:00|710.38|710.28|710.58|710.48|710.88|710.78|709.48|709.38|1794
1618398000000|2021-04-14 11:00:00|710.48|710.38|711.24|711.14|712.04|711.94|710.38|710.28|4313
1618401600000|2021-04-14 12:00:00|711.14|711.04|710.54|710.44|711.24|711.14|709.94|709.84|1624
1618405200000|2021-04-14 13:00:00|710.44|710.34|713.24|713.14|713.24|713.14|710.14|710.04|2203
1618408800000|2021-04-14 14:00:00|713.14|713.04|712.13|712.03|713.24|713.14|712.03|711.93|3128
1618412400000|2021-04-14 15:00:00|712.23|712.13|712.53|712.23|713.33|713.13|711.83|711.73|4115
1618416000000|2021-04-14 16:00:00|712.63|712.33|712.63|712.33|712.83|712.53|711.83|711.53|794
1618419600000|2021-04-14 17:00:00|712.53|712.23|710.93|710.63|712.73|712.43|710.83|710.53|250
1618423200000|2021-04-14 18:00:00|711.03|710.73|710.33|710.03|711.63|711.33|710.03|709.73|403
1618426800000|2021-04-14 19:00:00|710.23|709.93|710.33|710.03|711.03|710.73|709.73|709.43|383
1618430400000|2021-04-14 20:00:00|710.53|710.23|711.03|710.53|711.33|710.83|710.53|710.13|0
1618434000000|2021-04-14 21:00:00|711.13|710.63|711.13|710.63|711.23|710.73|711.03|710.53|0
1618437600000|2021-04-14 22:00:00|711.23|710.73|711.33|710.83|711.53|711.03|711.03|710.53|0
1618441200000|2021-04-14 23:00:00|711.23|710.73|711.13|710.63|711.33|710.83|710.93|710.43|0
1618444800000|2021-04-15 00:00:00|711.03|710.53|711.43|710.93|711.83|711.33|710.83|710.33|0
1618448400000|2021-04-15 01:00:00|711.33|710.83|711.43|710.93|711.83|711.33|710.73|710.23|0
1618452000000|2021-04-15 02:00:00|711.33|710.83|710.73|710.23|711.43|710.93|710.63|710.13|0
1618455600000|2021-04-15 03:00:00|710.63|710.13|711.33|710.83|711.33|710.83|710.63|710.13|0
1618459200000|2021-04-15 04:00:00|711.43|710.93|711.33|710.83|711.43|710.93|711.33|710.83|0
1618462800000|2021-04-15 05:00:00|711.43|710.93|711.63|711.13|711.83|711.33|711.13|710.63|0
1618466400000|2021-04-15 06:00:00|711.53|711.03|713.13|712.83|713.13|712.83|711.03|710.73|1097
1618470000000|2021-04-15 07:00:00|713.03|712.93|713.06|712.96|714.16|714.06|712.33|712.23|2407
1618473600000|2021-04-15 08:00:00|713.16|713.06|714.06|713.96|714.66|714.56|713.16|713.06|1011
1618477200000|2021-04-15 09:00:00|713.96|713.86|713.86|713.76|714.46|714.36|713.76|713.66|1727
1618480800000|2021-04-15 10:00:00|713.76|713.66|714.76|714.66|714.86|714.76|713.76|713.66|639
1618484400000|2021-04-15 11:00:00|714.66|714.56|714.44|714.34|714.76|714.66|713.26|713.16|589
1618488000000|2021-04-15 12:00:00|714.34|714.24|714.44|714.34|714.54|714.44|713.84|713.74|784
1618491600000|2021-04-15 13:00:00|714.54|714.44|713.14|713.04|714.64|714.54|712.64|712.54|1429
1618495200000|2021-04-15 14:00:00|713.24|713.14|714.78|714.68|714.88|714.78|712.94|712.84|2099
1618498800000|2021-04-15 15:00:00|714.68|714.58|714.51|714.21|714.98|714.88|713.11|712.81|1619
1618502400000|2021-04-15 16:00:00|714.61|714.31|715.11|714.81|715.41|715.11|714.11|713.81|471
1618506000000|2021-04-15 17:00:00|715.01|714.71|715.51|715.21|715.51|715.21|714.61|714.31|205
1618509600000|2021-04-15 18:00:00|715.41|715.11|715.01|714.71|715.71|715.41|714.91|714.61|81
1618513200000|2021-04-15 19:00:00|715.11|714.81|715.91|715.61|715.91|715.61|714.71|714.41|124
1618516800000|2021-04-15 20:00:00|715.81|715.51|715.91|715.41|716.11|715.61|715.61|715.11|8
1618520400000|2021-04-15 21:00:00|716.11|715.61|716.01|715.51|716.11|715.61|716.01|715.51|0
1618524000000|2021-04-15 22:00:00|715.91|715.41|715.91|715.41|716.01|715.51|715.61|715.11|0
1618527600000|2021-04-15 23:00:00|716.01|715.51|715.91|715.41|716.11|715.61|715.91|715.41|0
1618531200000|2021-04-16 00:00:00|715.81|715.31|715.21|714.71|715.91|715.41|715.01|714.51|0
1618534800000|2021-04-16 01:00:00|715.11|714.61|715.21|714.71|715.21|714.71|714.71|714.21|0
1618538400000|2021-04-16 02:00:00|715.11|714.61|715.31|714.81|715.51|715.01|714.91|714.41|0
1618542000000|2021-04-16 03:00:00|715.41|714.91|715.51|715.01|715.81|715.31|715.31|714.81|0
1618545600000|2021-04-16 04:00:00|715.41|714.91|715.71|715.21|715.71|715.21|715.21|714.71|0
1618549200000|2021-04-16 05:00:00|715.81|715.31|716.31|715.81|716.51|716.01|715.51|715.01|0
1618552800000|2021-04-16 06:00:00|715.31|715.01|715.11|714.81|715.71|715.41|714.51|714.21|501
1618556400000|2021-04-16 07:00:00|715.01|714.91|712.9|712.8|715.41|715.31|712.6|712.5|2431
1618560000000|2021-04-16 08:00:00|712.8|712.7|713.3|713.2|713.8|713.7|712.6|712.5|1329
1618563600000|2021-04-16 09:00:00|713.2|713.1|714.7|714.6|716.1|716|713.2|713.1|2558
1618567200000|2021-04-16 10:00:00|714.8|714.7|714.1|714|714.9|714.8|713.9|713.8|1264
1618570800000|2021-04-16 11:00:00|714|713.9|715.4|715.3|715.5|715.4|713.6|713.5|1138
1618574400000|2021-04-16 12:00:00|715.3|715.2|715.4|715.3|715.9|715.8|714.8|714.7|1167
1618578000000|2021-04-16 13:00:00|715.5|715.4|715.7|715.6|716.1|716|715.1|715|3213
1618581600000|2021-04-16 14:00:00|715.6|715.5|715.75|715.65|716.85|716.75|714.9|714.8|3037
1618585200000|2021-04-16 15:00:00|715.85|715.75|717.35|717.05|717.45|717.15|715.75|715.65|1994
1618588800000|2021-04-16 16:00:00|717.45|717.15|717.45|717.15|717.85|717.55|717.15|716.85|286
1618592400000|2021-04-16 17:00:00|717.35|717.05|717.65|717.35|717.85|717.55|717.25|716.95|109
1618596000000|2021-04-16 18:00:00|717.75|717.45|718.95|718.65|718.95|718.65|717.75|717.45|218
1618599600000|2021-04-16 19:00:00|718.85|718.55|718.95|718.65|719.15|718.85|718.75|718.45|279
1618603200000|2021-04-16 20:00:00|718.35|718.05|718.75|718.25|719.45|718.95|718.35|718.05|0
1618783200000|2021-04-18 22:00:00|717.75|717.25|718.15|717.65|718.15|717.65|717.65|717.15|0
1618786800000|2021-04-18 23:00:00|718.05|717.55|717.55|717.05|718.15|717.65|717.55|717.05|0
1618790400000|2021-04-19 00:00:00|717.65|717.15|717.85|717.35|718.15|717.65|717.05|716.55|0
1618794000000|2021-04-19 01:00:00|717.75|717.25|718.15|717.65|718.35|717.85|717.35|716.85|0
1618797600000|2021-04-19 02:00:00|718.05|717.55|718.15|717.65|718.65|718.15|718.05|717.55|0
1618801200000|2021-04-19 03:00:00|718.25|717.75|718.35|717.85|718.85|718.35|718.25|717.75|0
1618804800000|2021-04-19 04:00:00|718.45|717.95|718.55|718.05|718.65|718.15|718.35|717.85|0
1618808400000|2021-04-19 05:00:00|718.45|717.95|717.95|717.45|718.65|718.15|717.75|717.25|0
1618812000000|2021-04-19 06:00:00|717.75|717.05|716.65|716.35|717.95|717.65|716.05|715.75|631
1618815600000|2021-04-19 07:00:00|716.75|716.45|716.63|716.53|718.55|718.45|716.25|716.15|2310
1618819200000|2021-04-19 08:00:00|716.73|716.63|716.73|716.63|717.13|717.03|716.03|715.93|1215
1618822800000|2021-04-19 09:00:00|716.63|716.53|716.03|715.93|716.73|716.63|715.43|715.33|912
1618826400000|2021-04-19 10:00:00|715.93|715.83|715.83|715.73|716.93|716.83|714.83|714.73|958
1618830000000|2021-04-19 11:00:00|715.93|715.83|715.39|715.29|716.63|716.53|715.09|714.99|720
1618833600000|2021-04-19 12:00:00|715.49|715.39|714.69|714.59|715.49|715.39|713.99|713.89|1090
1618837200000|2021-04-19 13:00:00|714.59|714.49|714.89|714.79|715.19|715.09|713.79|713.69|1362
1618840800000|2021-04-19 14:00:00|714.79|714.69|712.4|712.3|714.89|714.79|710.6|710.5|2190
1618844400000|2021-04-19 15:00:00|712.5|712.4|710.6|710.3|713|712.7|710|709.7|2549
1618848000000|2021-04-19 16:00:00|710.5|710.2|709.3|709|711.5|711.2|708.7|708.4|599
1618851600000|2021-04-19 17:00:00|709.4|709.1|710|709.7|710.6|710.3|709.1|708.8|188
1618855200000|2021-04-19 18:00:00|709.9|709.6|710.5|710.2|710.6|710.3|709.4|709.1|79
1618858800000|2021-04-19 19:00:00|710.4|710.1|711.5|711.2|711.5|711.2|709.6|709.3|372
1618862400000|2021-04-19 20:00:00|708.9|708.6|711.7|711.2|711.9|711.4|708.9|708.6|0
1618866000000|2021-04-19 21:00:00|711.6|711.1|711.6|711.1|711.7|711.2|711.6|711.1|0
1618869600000|2021-04-19 22:00:00|711.7|711.2|712.1|711.6|712.1|711.6|711.6|711.1|0
1618873200000|2021-04-19 23:00:00|712|711.5|712.4|711.9|712.5|712|711.7|711.2|0
1618876800000|2021-04-20 00:00:00|712.5|712|711.5|711|712.6|712.1|711.4|710.9|0
1618880400000|2021-04-20 01:00:00|711.6|711.1|712|711.5|712.2|711.7|711.2|710.7|0
1618884000000|2021-04-20 02:00:00|711.9|711.4|711.7|711.2|712.1|711.6|711.6|711.1|0
1618887600000|2021-04-20 03:00:00|711.8|711.3|711.8|711.3|712.2|711.7|711.6|711.1|0
1618891200000|2021-04-20 04:00:00|711.7|711.2|711.5|711|711.8|711.3|711.3|710.8|0
1618894800000|2021-04-20 05:00:00|711.6|711.1|712.2|711.7|712.2|711.7|711.5|711|0
1618898400000|2021-04-20 06:00:00|712.3|712|710.9|710.6|712.7|712.4|710.9|710.6|1023
1618902000000|2021-04-20 07:00:00|710.8|710.7|710.3|710.2|713.6|713.5|710.1|710|3071
1618905600000|2021-04-20 08:00:00|710.4|710.3|709.6|709.5|710.9|710.8|709.1|709|1881
1618909200000|2021-04-20 09:00:00|709.7|709.6|707|706.9|709.9|709.8|706.5|706.4|1776
1618912800000|2021-04-20 10:00:00|706.9|706.8|707.5|707.4|708.5|708.4|706|705.9|1504
1618916400000|2021-04-20 11:00:00|707.6|707.5|706.6|706.5|707.6|707.5|706|705.9|1789
1618920000000|2021-04-20 12:00:00|706.7|706.6|706.5|706.4|707|706.9|706|705.9|2286
1618923600000|2021-04-20 13:00:00|706.6|706.5|705.6|705.5|707.5|707.4|705.3|705.2|2403
1618927200000|2021-04-20 14:00:00|705.5|705.4|700.45|700.35|706.3|706.2|699.35|699.25|3503
1618930800000|2021-04-20 15:00:00|700.55|700.45|701.35|701.05|701.45|701.15|699.05|698.85|4050
1618934400000|2021-04-20 16:00:00|701.45|701.15|702.15|701.85|702.95|702.65|701.15|700.85|556
1618938000000|2021-04-20 17:00:00|702.05|701.75|701.55|701.25|702.35|702.05|700.75|700.45|276
1618941600000|2021-04-20 18:00:00|701.45|701.15|700.55|700.25|701.95|701.65|700.35|700.05|164
1618945200000|2021-04-20 19:00:00|700.65|700.35|701.85|701.55|703.25|702.95|700.55|700.25|325
1618948800000|2021-04-20 20:00:00|702.15|701.65|701.35|700.85|702.35|701.85|701.25|700.75|1
1618952400000|2021-04-20 21:00:00|701.45|700.95|701.45|700.95|701.65|701.15|701.35|700.85|0
1618956000000|2021-04-20 22:00:00|701.55|701.05|701.85|701.35|701.95|701.45|701.45|700.95|0
1618959600000|2021-04-20 23:00:00|701.75|701.25|701.65|701.15|701.85|701.35|701.35|700.85|0
1618963200000|2021-04-21 00:00:00|701.75|701.25|702.55|702.05|703.15|702.65|701.25|700.75|0
1618966800000|2021-04-21 01:00:00|702.65|702.15|701.45|700.95|702.65|702.15|701.45|700.95|0
1618970400000|2021-04-21 02:00:00|701.35|700.85|701.55|701.05|701.65|701.15|700.65|700.15|0
1618974000000|2021-04-21 03:00:00|701.65|701.15|701.85|701.35|702.15|701.65|701.05|700.55|0
1618977600000|2021-04-21 04:00:00|701.95|701.45|702.35|701.85|702.35|701.85|701.75|701.25|0
1618981200000|2021-04-21 05:00:00|702.45|701.95|702.75|702.25|703.05|702.55|701.85|701.35|0
1618984800000|2021-04-21 06:00:00|704.65|704.35|707.75|707.45|707.95|707.65|702.95|702.65|1379
1618988400000|2021-04-21 07:00:00|707.65|707.55|708.38|708.28|709.05|708.95|705.75|705.65|3446
1618992000000|2021-04-21 08:00:00|708.48|708.38|706.58|706.48|708.88|708.78|706.38|706.28|1312
1618995600000|2021-04-21 09:00:00|706.68|706.58|705.58|705.48|706.98|706.88|705.38|705.28|1275
1618999200000|2021-04-21 10:00:00|705.68|705.58|708.68|708.58|708.78|708.68|705.28|705.18|1333
1619002800000|2021-04-21 11:00:00|708.78|708.68|707.05|706.95|708.88|708.78|706.95|706.85|765
1619006400000|2021-04-21 12:00:00|707.15|707.05|704.95|704.85|707.35|707.25|704.75|704.65|927
1619010000000|2021-04-21 13:00:00|704.85|704.75|708.85|708.75|708.95|708.85|704.65|704.55|3160
1619013600000|2021-04-21 14:00:00|708.95|708.85|708.68|708.58|710.68|710.58|708.38|708.28|2687
1619017200000|2021-04-21 15:00:00|708.78|708.68|710.18|709.88|710.28|709.98|708.58|708.48|3121
1619020800000|2021-04-21 16:00:00|710.08|709.78|709.88|709.58|710.78|710.48|709.58|709.28|407
1619024400000|2021-04-21 17:00:00|709.78|709.48|711.28|710.98|711.28|710.98|709.78|709.48|328
1619028000000|2021-04-21 18:00:00|711.38|711.08|711.88|711.58|712.08|711.78|711.38|711.08|273
1619031600000|2021-04-21 19:00:00|711.98|711.68|713.88|713.58|713.88|713.58|711.78|711.48|406
1619035200000|2021-04-21 20:00:00|711.38|711.08|712.48|711.98|713.68|713.18|711.38|711.08|0
1619038800000|2021-04-21 21:00:00|712.58|712.08|712.48|711.98|712.58|712.08|712.48|711.98|0
1619042400000|2021-04-21 22:00:00|712.58|712.08|712.38|711.88|712.78|712.28|712.18|711.68|0
1619046000000|2021-04-21 23:00:00|712.28|711.78|712.18|711.68|712.58|712.08|712.08|711.58|0
1619049600000|2021-04-22 00:00:00|712.28|711.78|713.08|712.58|713.28|712.78|711.98|711.48|0
1619053200000|2021-04-22 01:00:00|712.98|712.48|713.28|712.78|713.78|713.28|712.78|712.28|0
1619056800000|2021-04-22 02:00:00|713.18|712.68|713.88|713.38|714.38|713.88|713.08|712.58|0
1619060400000|2021-04-22 03:00:00|713.98|713.48|713.78|713.28|714.08|713.58|713.48|712.98|0
1619064000000|2021-04-22 04:00:00|713.88|713.38|713.98|713.48|714.08|713.58|713.28|712.78|0
1619067600000|2021-04-22 05:00:00|713.88|713.38|713.98|713.48|714.18|713.68|713.48|712.98|0
1619071200000|2021-04-22 06:00:00|714.08|713.58|713.18|712.88|715.08|714.78|712.88|712.58|520
1619074800000|2021-04-22 07:00:00|713.08|712.98|713.4|713.3|714.48|714.38|710.98|710.88|2921
1619078400000|2021-04-22 08:00:00|713.5|713.4|712.2|712.1|714.6|714.5|712.1|712|1569
1619082000000|2021-04-22 09:00:00|712.3|712.2|713.8|713.7|713.8|713.7|711.9|711.8|995
1619085600000|2021-04-22 10:00:00|713.7|713.6|712|711.9|713.8|713.7|711.2|711.1|960
1619089200000|2021-04-22 11:00:00|711.9|711.8|711.6|711.5|712.5|712.4|710.9|710.8|917
1619092800000|2021-04-22 12:00:00|711.5|711.4|711.3|711.2|712.9|712.8|711.1|711|839
1619096400000|2021-04-22 13:00:00|711.2|711.1|711.7|711.6|713.3|713.2|710.4|710.3|2541
1619100000000|2021-04-22 14:00:00|711.6|711.5|712.58|712.48|713.58|713.48|710.7|710.6|1862
1619103600000|2021-04-22 15:00:00|712.68|712.58|712.98|712.68|713.38|713.28|712.38|712.18|1404
1619107200000|2021-04-22 16:00:00|713.08|712.78|714.38|714.08|714.38|714.08|712.68|712.38|390
1619110800000|2021-04-22 17:00:00|714.28|713.98|708.38|708.08|714.38|714.08|707.88|707.58|746
1619114400000|2021-04-22 18:00:00|708.28|707.98|710.38|710.08|710.78|710.48|707.68|707.38|373
1619118000000|2021-04-22 19:00:00|710.48|710.18|708.68|708.38|710.98|710.68|708.58|708.28|329
1619121600000|2021-04-22 20:00:00|708.58|708.28|709.58|709.08|709.58|709.08|708.58|708.08|0
1619125200000|2021-04-22 21:00:00|709.48|708.98|709.48|708.98|709.58|709.08|709.38|708.88|0
1619128800000|2021-04-22 22:00:00|709.58|709.08|709.78|709.28|709.88|709.38|709.38|708.88|0
1619132400000|2021-04-22 23:00:00|709.88|709.38|709.58|709.08|709.88|709.38|709.28|708.78|0
1619136000000|2021-04-23 00:00:00|709.48|708.98|710.28|709.78|710.58|710.08|709.28|708.78|0
1619139600000|2021-04-23 01:00:00|710.18|709.68|710.78|710.28|711.08|710.58|709.98|709.48|0
1619143200000|2021-04-23 02:00:00|710.68|710.18|710.68|710.18|710.98|710.48|710.28|709.78|0
1619146800000|2021-04-23 03:00:00|710.78|710.28|710.38|709.88|710.98|710.48|710.38|709.88|0
1619150400000|2021-04-23 04:00:00|710.48|709.98|710.68|710.18|710.68|710.18|710.28|709.78|0
1619154000000|2021-04-23 05:00:00|710.78|710.28|710.78|710.28|710.78|710.28|710.28|709.78|0
1619157600000|2021-04-23 06:00:00|710.88|710.58|709.78|709.48|711.18|710.88|708.88|708.58|630
1619161200000|2021-04-23 07:00:00|709.68|709.58|713.15|713.05|713.35|713.25|709.68|709.58|2664
1619164800000|2021-04-23 08:00:00|713.25|713.15|712.45|712.35|713.25|713.15|711.75|711.65|1078
1619168400000|2021-04-23 09:00:00|712.35|712.25|711.45|711.35|712.55|712.45|711.05|710.95|902
1619172000000|2021-04-23 10:00:00|711.35|711.25|710.75|710.65|711.65|711.55|710.45|710.35|797
1619175600000|2021-04-23 11:00:00|710.85|710.75|711|710.9|711.4|711.3|710.25|710.15|494
1619179200000|2021-04-23 12:00:00|711.1|711|709.9|709.8|711.5|711.4|709.4|709.3|997
1619182800000|2021-04-23 13:00:00|710|709.9|711.9|711.8|712|711.9|709.6|709.5|1535
1619186400000|2021-04-23 14:00:00|712|711.9|714.37|714.27|714.57|714.47|711.6|711.5|2317
1619190000000|2021-04-23 15:00:00|714.47|714.37|714.92|714.62|715.87|715.77|714.17|714.07|2563
1619193600000|2021-04-23 16:00:00|715.02|714.72|715.22|714.92|715.52|715.22|714.72|714.42|344
1619197200000|2021-04-23 17:00:00|715.32|715.02|714.92|714.62|715.32|715.02|714.72|714.42|160
1619200800000|2021-04-23 18:00:00|715.02|714.72|715.02|714.72|715.32|715.02|714.52|714.22|176
1619204400000|2021-04-23 19:00:00|715.12|714.82|715.02|714.72|715.92|715.62|714.72|714.42|510
1619208000000|2021-04-23 20:00:00|715.12|714.52|714.32|713.82|715.22|714.72|714.22|713.72|0
1619388000000|2021-04-25 22:00:00|715.02|714.52|715.32|714.82|715.72|715.22|714.92|714.42|0
1619391600000|2021-04-25 23:00:00|715.42|714.92|714.72|714.22|715.52|715.02|714.62|714.12|0
1619395200000|2021-04-26 00:00:00|714.82|714.32|714.42|713.92|715.22|714.72|714.32|713.82|0
1619398800000|2021-04-26 01:00:00|714.62|714.12|715.22|714.72|715.52|715.02|714.22|713.72|0
1619402400000|2021-04-26 02:00:00|715.32|714.82|715.32|714.82|715.62|715.12|714.82|714.32|0
1619406000000|2021-04-26 03:00:00|715.42|714.92|715.42|714.92|715.62|715.12|715.12|714.62|0
1619409600000|2021-04-26 04:00:00|715.52|715.02|715.92|715.42|715.92|715.42|715.42|714.92|0
1619413200000|2021-04-26 05:00:00|715.82|715.32|715.42|714.92|715.92|715.42|715.42|714.92|0
1619416800000|2021-04-26 06:00:00|715.52|715.12|715.72|715.42|715.82|715.52|714.92|714.62|403
1619420400000|2021-04-26 07:00:00|715.52|715.62|714.05|713.95|715.72|715.62|713.12|713.02|2735
1619424000000|2021-04-26 08:00:00|714.15|714.05|712.65|712.55|714.55|714.45|711.55|711.45|1525
1619427600000|2021-04-26 09:00:00|712.75|712.65|712.25|712.15|713.25|713.15|711.85|711.75|857
1619431200000|2021-04-26 10:00:00|712.15|712.05|712.15|712.05|713.45|713.35|711.85|711.75|805
1619434800000|2021-04-26 11:00:00|712.05|711.95|713.85|713.75|713.95|713.85|712.05|711.95|670
1619438400000|2021-04-26 12:00:00|713.95|713.85|714.25|714.15|714.75|714.65|713.35|713.25|850
1619442000000|2021-04-26 13:00:00|714.15|714.05|715.45|715.35|715.85|715.75|713.85|713.75|1984
1619445600000|2021-04-26 14:00:00|715.35|715.25|715.91|715.81|716.71|716.61|715.35|715.25|1691
1619449200000|2021-04-26 15:00:00|715.81|715.71|715.31|715.01|716.51|716.41|715.21|714.91|1998
1619452800000|2021-04-26 16:00:00|715.41|715.11|715.21|714.91|715.61|715.31|715.11|714.81|227
1619456400000|2021-04-26 17:00:00|715.31|715.01|715.11|714.81|715.41|715.11|714.81|714.51|96
1619460000000|2021-04-26 18:00:00|715.21|714.91|715.21|714.91|715.21|714.91|714.91|714.61|133
1619463600000|2021-04-26 19:00:00|715.31|715.01|714.91|714.61|715.51|715.21|713.81|713.51|353
1619467200000|2021-04-26 20:00:00|714.81|714.31|715.21|714.71|715.41|714.91|714.51|714.01|0
1619470800000|2021-04-26 21:00:00|715.11|714.61|715.21|714.71|715.21|714.71|715.11|714.61|0
1619474400000|2021-04-26 22:00:00|715.11|714.61|715.01|714.51|715.31|714.81|714.91|714.41|0
1619478000000|2021-04-26 23:00:00|715.11|714.61|715.41|714.91|715.61|715.11|714.91|714.41|0
1619481600000|2021-04-27 00:00:00|715.31|714.81|714.51|714.01|715.31|714.81|714.11|713.61|0
1619485200000|2021-04-27 01:00:00|714.41|713.91|714.41|713.91|714.71|714.21|714.11|713.61|0
1619488800000|2021-04-27 02:00:00|714.31|713.81|714.21|713.71|714.71|714.21|714.11|713.61|0
1619492400000|2021-04-27 03:00:00|714.11|713.61|714.61|714.11|714.71|714.21|714.11|713.61|0
1619496000000|2021-04-27 04:00:00|714.71|714.21|714.71|714.21|714.91|714.41|714.71|714.21|0
1619499600000|2021-04-27 05:00:00|714.81|714.31|715.71|715.21|716.21|715.71|714.71|714.21|0
1619503200000|2021-04-27 06:00:00|715.91|715.61|715.21|714.91|716.01|715.71|714.81|714.51|420
1619506800000|2021-04-27 07:00:00|715.11|715.01|714.26|714.16|715.51|715.41|714.16|714.06|2407
1619510400000|2021-04-27 08:00:00|714.36|714.26|714.16|714.06|715.16|715.06|713.96|713.86|1173
1619514000000|2021-04-27 09:00:00|714.06|713.96|713.36|713.26|714.46|714.36|712.16|712.06|1185
1619517600000|2021-04-27 10:00:00|713.26|713.16|713.46|713.36|714.06|713.96|712.86|712.76|975
1619521200000|2021-04-27 11:00:00|713.56|713.46|712.6|712.5|713.96|713.86|712.6|712.5|590
1619524800000|2021-04-27 12:00:00|712.5|712.4|712.4|712.3|713.9|713.8|712.3|712.2|1144
1619528400000|2021-04-27 13:00:00|712.5|712.4|711.9|711.8|713|712.9|711.3|711.2|2603
1619532000000|2021-04-27 14:00:00|711.8|711.7|710.9|710.8|711.9|711.8|709.6|709.5|2071
1619535600000|2021-04-27 15:00:00|711|710.9|713|712.7|713.2|712.9|710.6|710.5|2049
1619539200000|2021-04-27 16:00:00|713.1|712.8|712.8|712.5|713.7|713.4|712.6|712.3|371
1619542800000|2021-04-27 17:00:00|712.7|712.4|713.4|713.1|713.5|713.2|712.7|712.4|84
1619546400000|2021-04-27 18:00:00|713.3|713|713.5|713.2|713.7|713.4|712.8|712.5|106
1619550000000|2021-04-27 19:00:00|713.6|713.3|713.8|713.5|714.2|713.9|713.2|712.9|248
1619553600000|2021-04-27 20:00:00|714|713.6|714.3|713.8|714.8|714.3|714|713.5|0
1619557200000|2021-04-27 21:00:00|714.2|713.7|714.3|713.8|714.3|713.8|714.2|713.7|0
1619560800000|2021-04-27 22:00:00|714.4|713.9|714.5|714|714.7|714.2|714.3|713.8|0
1619564400000|2021-04-27 23:00:00|714.6|714.1|714.3|713.8|714.8|714.3|714.3|713.8|0
1619568000000|2021-04-28 00:00:00|714.4|713.9|713.2|712.7|714.4|713.9|712.9|712.4|0
1619571600000|2021-04-28 01:00:00|713.1|712.6|713.9|713.4|714.1|713.6|713.1|712.6|0
1619575200000|2021-04-28 02:00:00|713.8|713.3|713.3|712.8|713.9|713.4|713.3|712.8|0
1619578800000|2021-04-28 03:00:00|713.4|712.9|713.9|713.4|713.9|713.4|713.3|712.8|0
1619582400000|2021-04-28 04:00:00|714|713.5|714.1|713.6|714.2|713.7|713.9|713.4|0
1619586000000|2021-04-28 05:00:00|714.2|713.7|714.1|713.6|714.4|713.9|714|713.5|0
1619589600000|2021-04-28 06:00:00|714|713.5|713.4|713.1|714.2|713.9|713.3|713|686
1619593200000|2021-04-28 07:00:00|713.3|713.2|711.85|711.75|714.3|714.2|710.6|710.5|2831
1619596800000|2021-04-28 08:00:00|711.75|711.65|712.15|712.05|712.25|712.15|710.45|710.35|1046
1619600400000|2021-04-28 09:00:00|712.05|711.95|711.95|711.85|712.45|712.35|711.15|711.05|786
1619604000000|2021-04-28 10:00:00|712.05|711.95|712.45|712.35|712.65|712.55|711.65|711.55|726
1619607600000|2021-04-28 11:00:00|712.35|712.25|711.74|711.64|712.65|712.55|711.14|711.04|867
1619611200000|2021-04-28 12:00:00|711.64|711.54|711.34|711.24|712.34|712.24|710.94|710.84|655
1619614800000|2021-04-28 13:00:00|711.44|711.34|712.84|712.74|712.94|712.84|710.64|710.54|1553
1619618400000|2021-04-28 14:00:00|712.94|712.84|712.29|712.19|713.64|713.54|712.19|712.09|1761
1619622000000|2021-04-28 15:00:00|712.19|712.09|710.67|710.37|712.79|712.69|710.37|710.07|2039
1619625600000|2021-04-28 16:00:00|710.57|710.27|711.17|710.87|711.47|711.17|710.27|709.97|213
1619629200000|2021-04-28 17:00:00|711.27|710.97|710.77|710.47|711.57|711.27|710.77|710.47|91
1619632800000|2021-04-28 18:00:00|710.87|710.57|711.77|711.47|712.67|712.37|710.37|710.07|557
1619636400000|2021-04-28 19:00:00|711.67|711.37|710.87|710.57|712.07|711.77|710.17|709.87|269
1619640000000|2021-04-28 20:00:00|711.07|710.37|711.97|711.47|712.37|711.87|710.97|710.37|0
1619643600000|2021-04-28 21:00:00|711.87|711.37|711.87|711.37|711.97|711.47|711.77|711.27|0
1619647200000|2021-04-28 22:00:00|711.97|711.47|712.17|711.67|712.27|711.77|711.77|711.27|0
1619650800000|2021-04-28 23:00:00|712.27|711.77|712.07|711.57|712.27|711.77|711.67|711.17|0
1619654400000|2021-04-29 00:00:00|712.17|711.67|711.77|711.27|712.27|711.77|711.47|710.97|0
1619658000000|2021-04-29 01:00:00|711.87|711.37|712.57|712.07|712.97|712.47|711.57|711.07|0
1619661600000|2021-04-29 02:00:00|712.67|712.17|712.97|712.47|713.17|712.67|712.57|712.07|0
1619665200000|2021-04-29 03:00:00|712.87|712.37|712.77|712.27|712.87|712.37|712.67|712.17|0
1619668800000|2021-04-29 04:00:00|712.67|712.17|712.47|711.97|713.07|712.57|712.37|711.87|0
1619672400000|2021-04-29 05:00:00|712.37|711.87|712.87|712.37|713.17|712.67|712.37|711.87|0
1619676000000|2021-04-29 06:00:00|712.47|712.17|715.87|715.57|715.87|715.57|712.47|712.17|1196
1619679600000|2021-04-29 07:00:00|715.97|715.67|718.55|718.45|718.67|718.57|715.57|715.47|4470
1619683200000|2021-04-29 08:00:00|718.45|718.35|717.85|717.75|719.45|719.35|717.65|717.55|1909
1619686800000|2021-04-29 09:00:00|717.95|717.85|716.25|716.15|718.05|717.95|716.05|715.95|1273
1619690400000|2021-04-29 10:00:00|716.15|716.05|717.05|716.95|717.95|717.85|715.95|715.85|1034
1619694000000|2021-04-29 11:00:00|716.95|716.85|717.09|716.99|717.45|717.35|716.59|716.49|757
1619697600000|2021-04-29 12:00:00|716.99|716.89|717.59|717.49|718.19|718.09|716.49|716.39|1237
1619701200000|2021-04-29 13:00:00|717.69|717.59|713.49|713.39|717.79|717.69|712.89|712.79|3249
1619704800000|2021-04-29 14:00:00|713.39|713.29|711.33|711.23|713.99|713.89|710.03|709.93|3226
1619708400000|2021-04-29 15:00:00|711.23|711.13|710.63|710.33|712.33|712.23|710.43|710.13|3075
1619712000000|2021-04-29 16:00:00|710.53|710.23|710.53|710.23|710.73|710.43|708.43|708.13|597
1619715600000|2021-04-29 17:00:00|710.43|710.13|711.33|711.03|711.83|711.53|709.93|709.63|520
1619719200000|2021-04-29 18:00:00|711.43|711.13|712.73|712.43|713.23|712.93|711.33|711.03|363
1619722800000|2021-04-29 19:00:00|712.83|712.53|712.93|712.63|713.03|712.73|711.73|711.43|343
1619726400000|2021-04-29 20:00:00|712.83|712.33|712.33|711.83|713.03|712.53|712.33|711.83|0
1619730000000|2021-04-29 21:00:00|712.43|711.93|712.43|711.93|712.43|711.93|712.33|711.83|0
1619733600000|2021-04-29 22:00:00|712.53|712.03|712.23|711.73|712.53|712.03|712.03|711.53|0
1619737200000|2021-04-29 23:00:00|712.13|711.63|711.93|711.43|712.43|711.93|711.53|711.03|0
1619740800000|2021-04-30 00:00:00|712.03|711.53|712.03|711.53|712.33|711.83|711.53|711.03|0
1619744400000|2021-04-30 01:00:00|711.93|711.43|711.53|711.03|712.13|711.63|711.33|710.83|0
1619748000000|2021-04-30 02:00:00|711.43|710.93|710.73|710.23|711.53|711.03|710.73|710.23|0
1619751600000|2021-04-30 03:00:00|710.63|710.13|710.93|710.43|710.93|710.43|710.43|709.93|0
1619755200000|2021-04-30 04:00:00|711.03|710.53|710.63|710.13|711.23|710.73|710.43|709.93|0
1619758800000|2021-04-30 05:00:00|710.53|710.03|710.23|709.73|710.73|710.23|709.63|709.13|0
1619762400000|2021-04-30 06:00:00|710.33|710.03|711.53|711.23|711.63|711.33|709.23|708.93|475
1619766000000|2021-04-30 07:00:00|711.43|711.33|709.76|709.66|711.53|711.43|709.43|709.33|2688
1619769600000|2021-04-30 08:00:00|709.86|709.76|709.86|709.76|710.86|710.76|709.46|709.36|953
1619773200000|2021-04-30 09:00:00|709.96|709.86|708.66|708.56|710.56|710.46|708.46|708.36|1241
1619776800000|2021-04-30 10:00:00|708.56|708.46|706.66|706.56|708.96|708.86|705.76|705.66|1598
1619780400000|2021-04-30 11:00:00|706.76|706.66|707.98|707.88|708.08|707.98|705.96|705.86|990
1619784000000|2021-04-30 12:00:00|708.08|707.98|709.18|709.08|709.38|709.28|707.48|707.38|1154
1619787600000|2021-04-30 13:00:00|709.28|709.18|711.18|711.08|711.18|711.08|708.18|708.08|2122
1619791200000|2021-04-30 14:00:00|711.28|711.18|710.68|710.58|711.88|711.78|709.88|709.78|2617
1619794800000|2021-04-30 15:00:00|710.58|710.48|708.14|707.84|710.78|710.68|707.34|707.04|3728
1619798400000|2021-04-30 16:00:00|708.04|707.74|707.84|707.54|708.24|707.94|707.44|707.14|329
1619802000000|2021-04-30 17:00:00|707.74|707.44|706.04|705.74|708.14|707.84|705.54|705.24|319
1619805600000|2021-04-30 18:00:00|705.94|705.64|706.54|706.24|707.24|706.94|705.84|705.54|247
1619809200000|2021-04-30 19:00:00|706.44|706.14|707.44|707.14|707.44|707.14|705.64|705.34|492
1619812800000|2021-04-30 20:00:00|707.84|707.34|708.24|707.74|708.54|708.04|707.74|707.24|0
1619992800000|2021-05-02 22:00:00|709.04|708.54|708.84|708.34|709.24|708.74|707.04|706.54|0
1619996400000|2021-05-02 23:00:00|708.94|708.44|709.04|708.54|709.14|708.64|708.84|708.34|0
1620000000000|2021-05-03 00:00:00|708.94|708.44|710.84|710.34|710.84|710.34|708.94|708.44|0
1620003600000|2021-05-03 01:00:00|710.74|710.24|709.24|708.74|710.84|710.34|709.24|708.74|0
1620007200000|2021-05-03 02:00:00|709.04|708.54|709.04|708.54|709.34|708.84|708.74|708.24|0
1620010800000|2021-05-03 03:00:00|709.14|708.64|709.44|708.94|709.54|709.04|709.04|708.54|0
1620014400000|2021-05-03 04:00:00|709.54|709.04|709.54|709.04|709.54|709.04|708.94|708.44|0
1620018000000|2021-05-03 05:00:00|709.44|708.94|708.84|708.34|709.54|709.04|708.84|708.34|0
1620021600000|2021-05-03 06:00:00|708.94|708.44|710.14|709.84|710.14|709.84|708.24|707.94|533
1620025200000|2021-05-03 07:00:00|710.04|709.94|712.12|712.02|713.12|713.02|709.04|708.94|2748
1620028800000|2021-05-03 08:00:00|712.22|712.12|710.22|710.12|712.32|712.22|710.12|710.02|1067
1620032400000|2021-05-03 09:00:00|710.12|710.02|707.82|707.72|710.22|710.12|705.82|705.72|1829
1620036000000|2021-05-03 10:00:00|707.72|707.62|711.12|711.02|711.72|711.62|707.42|707.32|1535
1620039600000|2021-05-03 11:00:00|711.22|711.12|712.36|712.26|712.82|712.72|710.92|710.82|1010
1620043200000|2021-05-03 12:00:00|712.46|712.36|711.36|711.26|712.56|712.46|711.16|711.06|771
1620046800000|2021-05-03 13:00:00|711.46|711.36|711.46|711.36|712.16|712.06|710.76|710.66|1372
1620050400000|2021-05-03 14:00:00|711.06|710.96|711.75|711.65|712.75|712.65|710.76|710.66|1664
1620054000000|2021-05-03 15:00:00|711.65|711.55|711.94|711.64|712.54|712.24|710.95|710.85|1890
1620057600000|2021-05-03 16:00:00|711.84|711.54|712.44|712.14|712.64|712.34|711.74|711.44|247
1620061200000|2021-05-03 17:00:00|712.54|712.24|712.64|712.34|713.04|712.74|712.34|712.04|151
1620064800000|2021-05-03 18:00:00|712.74|712.44|713.84|713.54|713.84|713.54|712.64|712.34|184
1620068400000|2021-05-03 19:00:00|713.74|713.44|713.64|713.34|713.74|713.44|712.94|712.64|213
1620072000000|2021-05-03 20:00:00|713.54|713.14|713.14|712.64|713.64|713.14|712.94|712.44|0
1620075600000|2021-05-03 21:00:00|713.04|712.54|713.04|712.54|713.14|712.64|712.94|712.44|0
1620079200000|2021-05-03 22:00:00|713.24|712.74|713.14|712.64|713.34|712.84|713.04|712.54|0
1620082800000|2021-05-03 23:00:00|713.04|712.54|712.64|712.14|713.04|712.54|712.44|711.94|0
1620086400000|2021-05-04 00:00:00|712.54|712.04|712.14|711.64|712.84|712.34|711.94|711.44|0
1620090000000|2021-05-04 01:00:00|712.04|711.54|711.34|710.84|712.14|711.64|711.14|710.64|0
1620093600000|2021-05-04 02:00:00|711.24|710.74|711.54|711.04|711.54|711.04|711.04|710.54|0
1620097200000|2021-05-04 03:00:00|711.44|710.94|711.64|711.14|711.84|711.34|711.04|710.54|0
1620100800000|2021-05-04 04:00:00|711.54|711.04|711.64|711.14|711.84|711.34|711.54|711.04|0
1620104400000|2021-05-04 05:00:00|711.54|711.04|712.34|711.84|712.34|711.84|711.34|710.84|0
1620108000000|2021-05-04 06:00:00|712.24|711.74|712.94|712.64|712.94|712.64|711.84|711.54|389
1620111600000|2021-05-04 07:00:00|712.84|712.74|711.54|711.44|714.34|714.24|711.14|711.04|3077
1620115200000|2021-05-04 08:00:00|711.64|711.54|709.94|709.84|711.64|711.54|709.14|709.04|1779
1620118800000|2021-05-04 09:00:00|709.84|709.74|710.34|710.24|710.74|710.64|709.24|709.14|1087
1620122400000|2021-05-04 10:00:00|710.24|710.14|711.34|711.24|711.74|711.64|710.24|710.14|866
1620126000000|2021-05-04 11:00:00|711.44|711.34|706.92|706.82|711.84|711.74|706.12|706.02|2856
1620129600000|2021-05-04 12:00:00|707.02|706.92|702.92|702.82|707.12|707.02|702.72|702.62|3220
1620133200000|2021-05-04 13:00:00|702.82|702.72|700.42|700.32|706.02|705.92|699.92|699.82|5100
1620136800000|2021-05-04 14:00:00|700.32|700.22|698.12|698.02|701.02|700.92|697.82|697.72|5271
1620140400000|2021-05-04 15:00:00|698.02|697.92|696.42|696.12|698.82|698.72|695.62|695.52|4223
1620144000000|2021-05-04 16:00:00|696.32|696.02|697.32|697.02|698.52|698.22|696.22|695.92|603
1620147600000|2021-05-04 17:00:00|697.22|696.92|698.92|698.62|699.72|699.42|697.02|696.72|324
1620151200000|2021-05-04 18:00:00|698.82|698.52|699.82|699.52|700.32|700.02|698.62|698.32|263
1620154800000|2021-05-04 19:00:00|699.92|699.62|700.62|700.32|700.62|700.32|698.92|698.62|369
1620158400000|2021-05-04 20:00:00|700.72|700.22|700.62|700.12|701.12|700.62|700.02|699.52|0
1620162000000|2021-05-04 21:00:00|700.52|700.02|700.72|700.22|700.72|700.22|700.52|700.02|0
1620165600000|2021-05-04 22:00:00|700.62|700.12|700.52|700.02|700.82|700.32|700.22|699.72|0
1620169200000|2021-05-04 23:00:00|700.42|699.92|700.82|700.32|700.82|700.32|700.32|699.82|0
1620172800000|2021-05-05 00:00:00|700.72|700.22|702.22|701.72|702.72|702.22|700.72|700.22|0
1620176400000|2021-05-05 01:00:00|702.32|701.82|703.02|702.52|703.22|702.72|702.22|701.72|0
1620180000000|2021-05-05 02:00:00|703.12|702.62|702.92|702.42|703.32|702.82|702.42|701.92|0
1620183600000|2021-05-05 03:00:00|703.02|702.52|702.72|702.22|703.02|702.52|702.62|702.12|0
1620187200000|2021-05-05 04:00:00|702.62|702.12|702.92|702.42|703.02|702.52|702.42|701.92|0
1620190800000|2021-05-05 05:00:00|703.02|702.52|702.82|702.32|703.22|702.72|701.52|701.02|0
1620194400000|2021-05-05 06:00:00|703.02|702.72|703.52|703.22|705.02|704.72|702.42|702.12|1049
1620198000000|2021-05-05 07:00:00|703.42|703.32|706.34|706.24|706.84|706.74|703.02|702.92|5296
1620201600000|2021-05-05 08:00:00|706.44|706.34|708.04|707.94|709.04|708.94|705.84|705.74|3271
1620205200000|2021-05-05 09:00:00|708.14|708.04|708.94|708.84|709.94|709.84|707.94|707.84|2341
1620208800000|2021-05-05 10:00:00|709.04|708.94|709.54|709.44|709.94|709.84|708.04|707.94|1860
1620212400000|2021-05-05 11:00:00|709.44|709.34|710.34|710.24|710.54|710.44|709.04|708.94|1324
1620216000000|2021-05-05 12:00:00|710.24|710.14|711.34|711.24|712.04|711.94|710.24|710.14|2085
1620219600000|2021-05-05 13:00:00|711.44|711.34|712.34|712.24|712.74|712.64|710.84|710.74|2507
1620223200000|2021-05-05 14:00:00|712.44|712.34|712.43|712.33|712.83|712.73|710.24|710.14|3055
1620226800000|2021-05-05 15:00:00|712.53|712.43|715.53|715.23|715.63|715.33|711.93|711.83|3485
1620230400000|2021-05-05 16:00:00|715.63|715.33|715.23|714.93|716.13|715.83|715.13|714.83|678
1620234000000|2021-05-05 17:00:00|715.13|714.83|715.43|715.13|715.73|715.43|715.03|714.73|222
1620237600000|2021-05-05 18:00:00|715.33|715.03|715.03|714.73|715.83|715.53|714.73|714.43|290
1620241200000|2021-05-05 19:00:00|714.93|714.63|714.33|714.03|715.03|714.73|712.53|712.23|533
1620244800000|2021-05-05 20:00:00|714.43|713.93|714.33|713.83|715.03|714.53|714.13|713.63|0
1620248400000|2021-05-05 21:00:00|714.23|713.73|714.33|713.83|714.33|713.83|714.13|713.63|0
1620252000000|2021-05-05 22:00:00|714.43|713.93|714.03|713.53|714.73|714.23|713.93|713.43|0
1620255600000|2021-05-05 23:00:00|714.13|713.63|714.73|714.23|714.73|714.23|714.03|713.53|0
1620259200000|2021-05-06 00:00:00|714.63|714.13|715.03|714.53|715.23|714.73|714.23|713.73|0
1620262800000|2021-05-06 01:00:00|715.13|714.63|715.73|715.23|715.93|715.43|715.03|714.53|0
1620266400000|2021-05-06 02:00:00|715.83|715.33|713.83|713.33|715.83|715.33|713.63|713.13|0
1620270000000|2021-05-06 03:00:00|713.73|713.23|714.03|713.53|714.33|713.83|713.73|713.23|0
1620273600000|2021-05-06 04:00:00|714.13|713.63|713.63|713.13|714.23|713.73|713.53|713.03|0
1620277200000|2021-05-06 05:00:00|713.73|713.23|715.63|715.13|715.73|715.23|713.73|713.23|0
1620280800000|2021-05-06 06:00:00|715.43|715.03|715.03|714.73|715.43|715.13|713.73|713.43|635
1620284400000|2021-05-06 07:00:00|714.93|714.83|713.56|713.46|716.13|716.03|713.16|713.06|3157
1620288000000|2021-05-06 08:00:00|713.66|713.56|712.36|712.26|714.36|714.26|711.96|711.86|1286
1620291600000|2021-05-06 09:00:00|712.26|712.16|710.96|710.86|713.46|713.36|709.46|709.36|2049
1620295200000|2021-05-06 10:00:00|710.86|710.76|710.66|710.56|712.36|712.26|710.46|710.36|1488
1620298800000|2021-05-06 11:00:00|710.56|710.46|711.25|711.15|711.56|711.46|710.36|710.26|1031
1620302400000|2021-05-06 12:00:00|711.35|711.25|710.55|710.45|711.55|711.45|709.75|709.65|1177
1620306000000|2021-05-06 13:00:00|710.65|710.55|709.15|709.05|711.75|711.65|709.15|709.05|2623
1620309600000|2021-05-06 14:00:00|709.05|708.95|710.15|710.05|710.45|710.35|707.55|707.45|2991
1620313200000|2021-05-06 15:00:00|710.25|710.15|714.15|713.85|714.15|713.85|709.25|709.15|3215
1620316800000|2021-05-06 16:00:00|714.25|713.95|713.95|713.65|714.65|714.35|713.05|712.75|556
1620320400000|2021-05-06 17:00:00|713.85|713.55|712.95|712.65|714.25|713.95|712.85|712.55|238
1620324000000|2021-05-06 18:00:00|713.05|712.75|712.75|712.45|713.45|713.15|711.75|711.45|399
1620327600000|2021-05-06 19:00:00|712.85|712.55|715.45|715.15|715.65|715.35|712.35|712.05|583
1620331200000|2021-05-06 20:00:00|715.65|714.85|715.65|715.15|715.85|715.35|715.25|714.75|0
1620334800000|2021-05-06 21:00:00|715.75|715.25|715.75|715.25|715.75|715.25|715.55|715.05|0
1620338400000|2021-05-06 22:00:00|715.85|715.35|715.35|714.85|715.95|715.45|715.25|714.75|0
1620342000000|2021-05-06 23:00:00|715.45|714.95|715.25|714.75|715.55|715.05|715.15|714.65|0
1620345600000|2021-05-07 00:00:00|715.15|714.65|715.85|715.35|715.85|715.35|714.35|713.85|0
1620349200000|2021-05-07 01:00:00|715.95|715.45|716.35|715.85|716.55|716.05|715.65|715.15|0
1620352800000|2021-05-07 02:00:00|716.45|715.95|716.15|715.65|716.65|716.15|715.95|715.45|0
1620356400000|2021-05-07 03:00:00|716.25|715.75|716.15|715.65|716.25|715.75|715.95|715.45|0
1620360000000|2021-05-07 04:00:00|716.05|715.55|716.45|715.95|716.45|715.95|715.95|715.45|0
1620363600000|2021-05-07 05:00:00|716.35|715.85|716.25|715.75|716.55|716.05|716.15|715.65|0
1620367200000|2021-05-07 06:00:00|716.15|715.85|716.65|716.35|716.75|716.45|714.95|714.65|550
1620370800000|2021-05-07 07:00:00|716.55|716.45|713.32|713.22|717.55|717.45|713.15|713.05|4299
1620374400000|2021-05-07 08:00:00|713.42|713.32|714.32|714.22|714.32|714.22|712.52|712.42|1162
1620378000000|2021-05-07 09:00:00|714.42|714.32|715.52|715.42|715.52|715.42|713.72|713.62|1131
1620381600000|2021-05-07 10:00:00|715.42|715.32|715.72|715.62|716.12|716.02|714.82|714.72|1100
1620385200000|2021-05-07 11:00:00|715.62|715.52|715.3|715.2|715.92|715.82|715|714.9|731
1620388800000|2021-05-07 12:00:00|715.2|715.1|716.6|716.5|716.8|716.7|713.9|713.8|2372
1620392400000|2021-05-07 13:00:00|716.5|716.4|718.2|718.1|718.3|718.2|714.7|714.6|3688
1620396000000|2021-05-07 14:00:00|718.3|718.2|718.95|718.85|719.35|719.25|717.75|717.65|2766
1620399600000|2021-05-07 15:00:00|719.05|718.95|717.34|717.04|719.05|718.95|717.24|716.94|3023
1620403200000|2021-05-07 16:00:00|717.44|717.14|717.34|717.04|717.64|717.34|716.64|716.34|477
1620406800000|2021-05-07 17:00:00|717.44|717.14|716.24|715.94|717.44|717.14|715.94|715.64|334
1620410400000|2021-05-07 18:00:00|716.14|715.84|717.34|717.04|717.44|717.14|715.64|715.34|232
1620414000000|2021-05-07 19:00:00|717.24|716.94|718.04|717.74|718.24|717.94|717.24|716.94|327
1620417600000|2021-05-07 20:00:00|718.14|717.64|718.34|717.84|718.64|718.14|717.94|717.44|0
1620597600000|2021-05-09 22:00:00|718.44|717.94|718.44|717.94|718.84|718.34|718.34|717.84|0
1620601200000|2021-05-09 23:00:00|718.54|718.04|718.94|718.44|719.04|718.54|718.44|717.94|0
1620604800000|2021-05-10 00:00:00|718.84|718.34|719.84|719.34|720.24|719.74|718.74|718.24|0
1620608400000|2021-05-10 01:00:00|719.74|719.24|720.34|719.84|720.64|720.14|719.74|719.24|0
1620612000000|2021-05-10 02:00:00|720.44|719.94|719.74|719.24|720.44|719.94|719.54|719.04|0
1620615600000|2021-05-10 03:00:00|719.84|719.34|719.24|718.74|719.84|719.34|719.14|718.64|0
1620619200000|2021-05-10 04:00:00|719.14|718.64|719.04|718.54|719.44|718.94|719.04|718.54|0
1620622800000|2021-05-10 05:00:00|719.14|718.64|719.54|719.04|719.54|719.04|719.04|718.54|0
1620626400000|2021-05-10 06:00:00|719.44|719.14|719.24|718.94|720.24|719.94|717.64|717.34|941
1620630000000|2021-05-10 07:00:00|719.14|719.04|715.17|715.07|719.14|719.04|713.54|713.44|3724
1620633600000|2021-05-10 08:00:00|715.07|714.97|714.57|714.47|716.27|716.17|714.47|714.37|1077
1620637200000|2021-05-10 09:00:00|714.47|714.37|713.97|713.87|715.27|715.17|713.67|713.57|907
1620640800000|2021-05-10 10:00:00|713.87|713.77|714.67|714.57|715.47|715.37|713.87|713.77|798
1620644400000|2021-05-10 11:00:00|714.77|714.67|714.6|714.5|715.37|715.27|714.4|714.3|447
1620648000000|2021-05-10 12:00:00|714.5|714.4|714.3|714.2|715.4|715.3|714.1|714|1012
1620651600000|2021-05-10 13:00:00|714.4|714.3|713.2|713.1|714.6|714.5|712.6|712.5|1725
1620655200000|2021-05-10 14:00:00|713.3|713.2|711.71|711.61|713.51|713.41|710.81|710.71|3077
1620658800000|2021-05-10 15:00:00|711.61|711.51|711.81|711.51|712.81|712.51|710.81|710.51|2952
1620662400000|2021-05-10 16:00:00|711.91|711.61|711.11|710.81|712.11|711.81|711.01|710.71|315
1620666000000|2021-05-10 17:00:00|711.21|710.91|710.21|709.91|711.31|711.01|710.01|709.71|237
1620669600000|2021-05-10 18:00:00|710.11|709.81|706.91|706.61|710.31|710.01|706.31|706.01|647
1620673200000|2021-05-10 19:00:00|707.01|706.71|706.61|706.31|707.81|707.51|706.11|705.81|649
1620676800000|2021-05-10 20:00:00|706.41|705.91|705.31|704.81|706.71|706.21|704.81|704.31|0
1620680400000|2021-05-10 21:00:00|705.21|704.71|706.71|706.21|706.91|706.41|705.21|704.71|0
1620684000000|2021-05-10 22:00:00|706.61|706.11|707.21|706.71|707.21|706.71|706.21|705.71|0
1620687600000|2021-05-10 23:00:00|707.11|706.61|706.51|706.01|707.21|706.71|706.41|705.91|0
1620691200000|2021-05-11 00:00:00|706.61|706.11|702.31|701.81|706.61|706.11|701.91|701.41|0
1620694800000|2021-05-11 01:00:00|702.21|701.71|701.81|701.31|703.41|702.91|701.11|700.61|0
1620698400000|2021-05-11 02:00:00|701.91|701.41|701.51|701.01|702.11|701.61|700.91|700.41|0
1620702000000|2021-05-11 03:00:00|701.41|700.91|701.91|701.41|702.61|702.11|701.01|700.51|0
1620705600000|2021-05-11 04:00:00|702.01|701.51|701.21|700.71|702.21|701.71|701.01|700.51|0
1620709200000|2021-05-11 05:00:00|701.31|700.81|703.01|702.51|703.21|702.71|701.21|700.71|0
1620712800000|2021-05-11 06:00:00|702.81|702.71|701.41|701.11|703.51|703.21|701.21|700.91|1327
1620716400000|2021-05-11 07:00:00|701.31|701.21|698.1|698|702.21|702.11|695.4|695.3|7507
1620720000000|2021-05-11 08:00:00|698.2|698.1|695.3|695.2|698.2|698.1|693.9|693.8|2956
1620723600000|2021-05-11 09:00:00|695.2|695.1|694.9|694.8|697|696.9|694.5|694.4|1652
1620727200000|2021-05-11 10:00:00|695|694.9|694.5|694.4|695.4|695.3|693|692.9|2042
1620730800000|2021-05-11 11:00:00|694.4|694.3|693.88|693.78|695.68|695.58|693.68|693.58|1258
1620734400000|2021-05-11 12:00:00|693.78|693.68|690.88|690.78|694.38|694.28|690.18|690.08|2578
1620738000000|2021-05-11 13:00:00|690.78|690.68|696.58|696.48|696.58|696.48|689.48|689.38|4865
1620741600000|2021-05-11 14:00:00|696.48|696.38|692.21|692.11|697.08|696.98|690.41|690.31|4339
1620745200000|2021-05-11 15:00:00|692.11|692.01|696.61|696.31|697.01|696.71|691.21|691.11|3389
1620748800000|2021-05-11 16:00:00|696.71|696.41|694.71|694.41|697.01|696.71|693.81|693.51|537
1620752400000|2021-05-11 17:00:00|694.61|694.31|698.01|697.71|698.41|698.11|694.51|694.21|441
1620756000000|2021-05-11 18:00:00|698.11|697.81|698.61|698.31|699.41|699.11|697.11|696.81|429
1620759600000|2021-05-11 19:00:00|698.71|698.41|698.01|697.71|699.41|699.11|696.91|696.61|534
1620763200000|2021-05-11 20:00:00|698.41|697.91|697.11|696.61|698.51|698.01|696.71|696.21|0
1620766800000|2021-05-11 21:00:00|697.01|696.51|697.01|696.51|697.11|696.61|696.91|696.41|0
1620770400000|2021-05-11 22:00:00|697.11|696.61|697.21|696.71|697.51|697.01|696.91|696.41|0
1620774000000|2021-05-11 23:00:00|697.31|696.81|697.91|697.41|697.91|697.41|696.61|696.11|0
1620777600000|2021-05-12 00:00:00|698.01|697.51|695.21|694.71|699.31|698.81|694.51|694.01|0
1620781200000|2021-05-12 01:00:00|695.11|694.61|695.21|694.71|696.51|696.01|694.61|694.11|0
1620784800000|2021-05-12 02:00:00|695.31|694.81|695.81|695.31|696.71|696.21|695.01|694.51|0
1620788400000|2021-05-12 03:00:00|695.91|695.41|692.61|692.11|696.21|695.71|692.41|691.91|0
1620792000000|2021-05-12 04:00:00|692.71|692.21|693.51|693.01|693.51|693.01|691.91|691.41|0
1620795600000|2021-05-12 05:00:00|693.61|693.11|693.41|692.91|695.41|694.91|693.41|692.91|0
1620799200000|2021-05-12 06:00:00|693.51|693.01|697.21|696.91|697.81|697.51|691.61|691.31|914
1620802800000|2021-05-12 07:00:00|697.11|697.01|698.44|698.34|699.34|699.24|695.31|695.21|4052
1620806400000|2021-05-12 08:00:00|698.54|698.44|696.14|696.04|699.04|698.94|695.24|695.14|1754
1620810000000|2021-05-12 09:00:00|696.24|696.14|695.44|695.34|697.24|697.14|694.64|694.54|916
1620813600000|2021-05-12 10:00:00|695.34|695.24|694.64|694.54|697.64|697.54|694.54|694.44|1456
1620817200000|2021-05-12 11:00:00|694.74|694.64|696.14|696.04|696.34|696.24|694.54|694.44|826
1620820800000|2021-05-12 12:00:00|696.04|695.94|695.64|695.54|696.94|696.84|692.34|692.24|3372
1620824400000|2021-05-12 13:00:00|695.74|695.64|696.94|696.84|698.64|698.54|694.14|694.04|2833
1620828000000|2021-05-12 14:00:00|696.84|696.74|695.97|695.87|698.57|698.47|695.57|695.47|3014
1620831600000|2021-05-12 15:00:00|695.87|695.77|692.35|692.05|696.97|696.87|692.25|691.95|2744
1620835200000|2021-05-12 16:00:00|692.25|691.95|691.65|691.35|692.85|692.55|690.65|690.35|478
1620838800000|2021-05-12 17:00:00|691.55|691.25|691.35|691.05|693.15|692.85|690.75|690.45|237
1620842400000|2021-05-12 18:00:00|691.45|691.15|690.65|690.35|691.75|691.45|689.65|689.35|323
1620846000000|2021-05-12 19:00:00|690.55|690.25|688.85|688.55|690.65|690.35|687.55|687.25|725
1620849600000|2021-05-12 20:00:00|688.95|688.35|688.15|687.65|689.75|689.25|687.95|687.45|0
1620853200000|2021-05-12 21:00:00|688.05|687.55|688.45|687.95|688.55|688.05|688.05|687.55|0
1620856800000|2021-05-12 22:00:00|688.55|688.05|689.75|689.25|690.15|689.65|688.45|687.95|0
1620860400000|2021-05-12 23:00:00|689.65|689.15|690.05|689.55|690.15|689.65|689.45|688.95|0
1620864000000|2021-05-13 00:00:00|690.15|689.65|689.45|688.95|690.35|689.85|688.25|687.75|0
1620867600000|2021-05-13 01:00:00|689.25|688.75|689.95|689.45|690.15|689.65|688.65|688.15|0
1620871200000|2021-05-13 02:00:00|689.85|689.35|689.65|689.15|689.95|689.45|688.95|688.45|0
1620874800000|2021-05-13 03:00:00|689.45|688.95|689.15|688.65|690.15|689.65|688.85|688.35|0
1620878400000|2021-05-13 04:00:00|689.05|688.55|688.85|688.35|689.45|688.95|688.35|687.85|0
1620882000000|2021-05-13 05:00:00|688.65|688.15|686.85|686.35|689.05|688.55|686.45|685.95|0
1620885600000|2021-05-13 06:00:00|686.75|686.55|688.75|688.45|689.75|689.45|686.75|686.45|828
1620889200000|2021-05-13 07:00:00|688.65|688.55|679.75|679.65|688.65|688.55|678.55|678.45|6218
1620892800000|2021-05-13 08:00:00|679.65|679.55|680.85|680.75|681.05|680.95|677.85|677.75|2974
1620896400000|2021-05-13 09:00:00|680.95|680.85|682.65|682.55|683.45|683.35|680.85|680.75|2052
1620900000000|2021-05-13 10:00:00|682.75|682.65|684.05|683.95|684.25|684.15|681.75|681.65|1297
1620903600000|2021-05-13 11:00:00|683.95|683.85|687.75|687.65|687.95|687.85|683.75|683.65|1482
1620907200000|2021-05-13 12:00:00|687.65|687.55|690.35|690.25|691.35|691.25|687.65|687.55|2279
1620910800000|2021-05-13 13:00:00|690.45|690.35|694.45|694.35|694.85|694.75|690.45|690.35|3406
1620914400000|2021-05-13 14:00:00|694.55|694.45|695.82|695.72|696.72|696.62|694.45|694.35|2464
1620918000000|2021-05-13 15:00:00|695.92|695.82|693.92|693.62|696.02|695.92|693.12|692.82|2480
1620921600000|2021-05-13 16:00:00|693.82|693.52|693.92|693.62|695.72|695.42|693.52|693.22|466
1620925200000|2021-05-13 17:00:00|694.02|693.72|692.72|692.42|694.92|694.62|690.92|690.62|591
1620928800000|2021-05-13 18:00:00|692.62|692.32|695.32|695.02|696.42|696.12|692.62|692.32|478
1620932400000|2021-05-13 19:00:00|695.42|695.12|695.62|695.32|697.22|696.92|695.22|694.92|523
1620936000000|2021-05-13 20:00:00|696.02|695.52|696.52|696.02|696.62|696.12|695.32|694.82|0
1620939600000|2021-05-13 21:00:00|696.62|696.12|696.62|696.12|696.72|696.22|696.42|695.92|0
1620943200000|2021-05-13 22:00:00|696.72|696.22|696.42|695.92|696.72|696.22|696.12|695.62|0
1620946800000|2021-05-13 23:00:00|696.32|695.82|696.92|696.42|697.12|696.62|695.82|695.32|0
1620950400000|2021-05-14 00:00:00|697.02|696.52|697.52|697.02|697.72|697.22|696.02|695.52|0
1620954000000|2021-05-14 01:00:00|697.62|697.12|696.82|696.32|697.82|697.32|696.02|695.52|0
1620957600000|2021-05-14 02:00:00|696.72|696.22|697.42|696.92|697.42|696.92|696.22|695.72|0
1620961200000|2021-05-14 03:00:00|697.52|697.02|698.52|698.02|698.92|698.42|697.52|697.02|0
1620964800000|2021-05-14 04:00:00|698.62|698.12|698.62|698.12|699.12|698.62|698.32|697.82|0
1620968400000|2021-05-14 05:00:00|698.72|698.22|698.82|698.32|699.42|698.92|698.32|697.82|0
1620972000000|2021-05-14 06:00:00|698.22|697.92|701.12|700.82|701.42|701.12|697.52|697.22|842
1620975600000|2021-05-14 07:00:00|701.02|700.92|696.14|696.04|701.12|701.02|695.54|695.44|3695
1620979200000|2021-05-14 08:00:00|696.04|695.94|697.44|697.34|697.74|697.64|695.84|695.74|1005
1620982800000|2021-05-14 09:00:00|697.54|697.44|698.14|698.04|698.94|698.84|697.34|697.24|1151
1620986400000|2021-05-14 10:00:00|698.24|698.14|698.34|698.24|698.94|698.84|697.64|697.54|988
1620990000000|2021-05-14 11:00:00|698.24|698.14|698.55|698.45|699.04|698.94|698.04|697.94|853
1620993600000|2021-05-14 12:00:00|698.65|698.55|698.05|697.95|698.65|698.55|696.75|696.65|1477
1620997200000|2021-05-14 13:00:00|697.95|697.85|699.65|699.55|699.65|699.55|697.85|697.75|2035
1621000800000|2021-05-14 14:00:00|699.75|699.65|701.8|701.7|702.1|702|698.95|698.85|3084
1621004400000|2021-05-14 15:00:00|701.9|701.8|703|702.7|703.8|703.5|701.2|701.1|2909
1621008000000|2021-05-14 16:00:00|703.1|702.8|704.8|704.5|704.9|704.6|702.9|702.6|533
1621011600000|2021-05-14 17:00:00|704.9|704.6|705.4|705.1|705.5|705.2|704.3|704|917
1621015200000|2021-05-14 18:00:00|705.5|705.2|706.7|706.4|706.9|706.6|705.3|705|226
1621018800000|2021-05-14 19:00:00|706.6|706.3|706.9|706.6|707.7|707.4|706.2|705.9|692
1621022400000|2021-05-14 20:00:00|707.1|706.7|707.9|707.4|708.3|707.8|707.1|706.6|0
1621202400000|2021-05-16 22:00:00|707.6|707.1|707.5|707|708.6|708.1|707.4|706.9|0
1621206000000|2021-05-16 23:00:00|707.4|706.9|707|706.5|707.8|707.3|706.9|706.4|0
1621209600000|2021-05-17 00:00:00|707.1|706.6|704.5|704|707.2|706.7|704|703.5|0
1621213200000|2021-05-17 01:00:00|705.2|704.7|705.4|704.9|706.4|705.9|704.9|704.4|0
1621216800000|2021-05-17 02:00:00|705.3|704.8|705.7|705.2|706.1|705.6|704.2|703.7|0
1621220400000|2021-05-17 03:00:00|705.6|705.1|705|704.5|705.9|705.4|704.6|704.1|0
1621224000000|2021-05-17 04:00:00|705.1|704.6|706.1|705.6|706.4|705.9|704.9|704.4|0
1621227600000|2021-05-17 05:00:00|705.9|705.4|705.6|705.1|706.8|706.3|705.6|705.1|0
1621231200000|2021-05-17 06:00:00|705.5|705|705.6|705.3|706|705.7|704.7|704.4|743
1621234800000|2021-05-17 07:00:00|705.5|705.4|700.37|700.27|706.2|706.1|699.87|699.77|5121
1621238400000|2021-05-17 08:00:00|700.47|700.37|703.17|703.07|703.17|703.07|700.27|700.17|1999
1621242000000|2021-05-17 09:00:00|703.27|703.17|702.67|702.57|703.77|703.67|702.37|702.27|1028
1621245600000|2021-05-17 10:00:00|702.57|702.47|701.17|701.07|702.77|702.67|700.87|700.77|1484
1621249200000|2021-05-17 11:00:00|701.07|700.97|700.6|700.5|701.77|701.67|699.8|699.7|1418
1621252800000|2021-05-17 12:00:00|700.5|700.4|701.6|701.5|701.8|701.7|700.2|700.1|882
1621256400000|2021-05-17 13:00:00|701.5|701.4|703.4|703.3|704.6|704.5|701.5|701.4|3292
1621260000000|2021-05-17 14:00:00|703.3|703.2|704.42|704.32|704.82|704.72|702.3|702.2|2480
1621263600000|2021-05-17 15:00:00|704.32|704.22|702.62|702.32|704.52|704.42|702.22|701.92|2088
1621267200000|2021-05-17 16:00:00|702.52|702.22|702.82|702.52|703.52|703.22|702.12|701.82|361
1621270800000|2021-05-17 17:00:00|702.92|702.62|702.42|702.12|703.32|703.02|701.62|701.32|225
1621274400000|2021-05-17 18:00:00|702.52|702.22|704.02|703.72|704.02|703.72|702.22|701.92|117
1621278000000|2021-05-17 19:00:00|703.92|703.62|705.32|705.02|705.42|705.12|703.82|703.52|365
1621281600000|2021-05-17 20:00:00|705.52|705.12|705.92|705.42|706.12|705.62|705.22|704.72|0
1621285200000|2021-05-17 21:00:00|705.82|705.32|705.92|705.42|705.92|705.42|705.82|705.32|0
1621288800000|2021-05-17 22:00:00|705.82|705.32|705.22|704.72|706.02|705.52|705.22|704.72|0
1621292400000|2021-05-17 23:00:00|705.32|704.82|706.52|706.02|706.52|706.02|705.22|704.72|0
1621296000000|2021-05-18 00:00:00|706.42|705.92|707.42|706.92|707.62|707.12|706.12|705.62|0
1621299600000|2021-05-18 01:00:00|707.52|707.02|708.42|707.92|708.52|708.02|707.22|706.72|0
1621303200000|2021-05-18 02:00:00|708.32|707.82|708.22|707.72|708.52|708.02|707.92|707.42|0
1621306800000|2021-05-18 03:00:00|708.32|707.82|708.52|708.02|708.62|708.12|708.22|707.72|0
1621310400000|2021-05-18 04:00:00|708.62|708.12|708.32|707.82|708.62|708.12|708.02|707.52|0
1621314000000|2021-05-18 05:00:00|708.22|707.72|708.52|708.02|708.52|708.02|708.02|707.52|0
1621317600000|2021-05-18 06:00:00|708.22|707.92|708.92|708.62|709.92|709.62|707.52|707.22|756
1621321200000|2021-05-18 07:00:00|708.82|708.72|708.99|708.89|710.22|710.12|708.22|708.12|8528
1621324800000|2021-05-18 08:00:00|709.09|708.99|707.79|707.69|709.09|708.99|707.69|707.59|5998
1621328400000|2021-05-18 09:00:00|707.89|707.79|707.59|707.49|708.49|708.39|706.89|706.79|2202
1621332000000|2021-05-18 10:00:00|707.49|707.39|708.19|708.09|708.49|708.39|707.19|707.09|2563
1621335600000|2021-05-18 11:00:00|708.09|707.99|707.95|707.85|708.29|708.19|706.69|706.59|2144
1621339200000|2021-05-18 12:00:00|707.85|707.75|707.45|707.35|708.55|708.45|707.15|707.05|898
1621342800000|2021-05-18 13:00:00|707.35|707.25|706.05|705.95|707.55|707.45|705.45|705.35|3210
1621346400000|2021-05-18 14:00:00|705.95|705.85|706.76|706.66|707.96|707.86|704.85|704.75|4344
1621350000000|2021-05-18 15:00:00|706.66|706.56|704.67|704.37|706.76|706.66|704.27|703.97|4471
1621353600000|2021-05-18 16:00:00|704.57|704.27|704.77|704.47|705.27|704.97|703.67|703.37|379
1621357200000|2021-05-18 17:00:00|704.67|704.37|704.37|704.07|705.57|705.27|704.17|703.87|110
1621360800000|2021-05-18 18:00:00|704.47|704.17|702.87|702.57|704.87|704.57|701.87|701.57|240
1621364400000|2021-05-18 19:00:00|702.77|702.47|701.57|701.27|704.17|703.87|700.87|700.57|379
1621368000000|2021-05-18 20:00:00|702.77|702.47|699.97|699.47|702.77|702.47|699.67|699.17|0
1621371600000|2021-05-18 21:00:00|700.07|699.57|699.97|699.47|700.07|699.57|699.87|699.37|0
1621375200000|2021-05-18 22:00:00|699.87|699.37|700.67|700.17|700.97|700.47|699.87|699.37|0
1621378800000|2021-05-18 23:00:00|700.77|700.27|699.47|698.97|701.37|700.87|699.47|698.97|0
1621382400000|2021-05-19 00:00:00|699.57|699.07|700.57|700.07|701.07|700.57|698.87|698.37|0
1621386000000|2021-05-19 01:00:00|700.37|699.87|699.87|699.37|701.77|701.27|699.57|699.07|0
1621389600000|2021-05-19 02:00:00|699.97|699.47|698.77|698.27|699.97|699.47|698.57|698.07|0
1621393200000|2021-05-19 03:00:00|698.67|698.17|699.07|698.57|699.37|698.87|698.57|698.07|0
1621396800000|2021-05-19 04:00:00|698.97|698.47|698.47|697.97|699.47|698.97|697.97|697.47|0
1621400400000|2021-05-19 05:00:00|698.37|697.87|698.67|698.17|698.77|698.27|698.17|697.67|0
1621404000000|2021-05-19 06:00:00|697.97|697.67|697.77|697.47|699.37|699.07|697.07|696.77|1658
1621407600000|2021-05-19 07:00:00|697.67|697.57|695.8|695.7|698.17|698.07|694.07|693.97|6486
1621411200000|2021-05-19 08:00:00|695.7|695.6|694.3|694.2|696.3|696.2|693.4|693.3|3521
1621414800000|2021-05-19 09:00:00|694.4|694.3|695.3|695.2|697.8|697.7|694.2|694.1|3158
1621418400000|2021-05-19 10:00:00|695.4|695.3|695.4|695.3|696.1|696|694.9|694.8|3988
1621422000000|2021-05-19 11:00:00|695.3|695.2|690.61|690.51|695.4|695.3|690.21|690.11|3161
1621425600000|2021-05-19 12:00:00|690.51|690.41|688.51|688.41|692.41|692.31|688.31|688.21|2935
1621429200000|2021-05-19 13:00:00|688.41|688.31|689.81|689.71|691.31|691.21|687.91|687.81|3386
1621432800000|2021-05-19 14:00:00|689.91|689.81|691.47|691.37|691.97|691.87|685.87|685.77|5088
1621436400000|2021-05-19 15:00:00|691.57|691.47|693.62|693.32|694.37|694.27|691.17|691.07|3299
1621440000000|2021-05-19 16:00:00|693.52|693.22|695.02|694.72|695.32|695.02|692.72|692.42|488
1621443600000|2021-05-19 17:00:00|694.92|694.62|695.02|694.72|696.62|696.32|694.42|694.12|315
1621447200000|2021-05-19 18:00:00|694.92|694.62|694.02|693.72|697.02|696.72|693.02|692.72|670
1621450800000|2021-05-19 19:00:00|694.12|693.82|696.52|696.22|696.62|696.32|693.52|693.22|514
1621454400000|2021-05-19 20:00:00|696.72|696.02|696.12|695.62|696.92|696.42|695.62|695.12|0
1621458000000|2021-05-19 21:00:00|696.22|695.72|696.22|695.72|696.22|695.72|696.12|695.62|0
1621461600000|2021-05-19 22:00:00|696.12|695.62|695.02|694.52|696.32|695.82|695.02|694.52|0
1621465200000|2021-05-19 23:00:00|695.12|694.62|695.12|694.62|695.32|694.82|694.92|694.42|0
1621468800000|2021-05-20 00:00:00|695.02|694.52|697.02|696.52|697.82|697.32|694.92|694.42|0
1621472400000|2021-05-20 01:00:00|697.12|696.62|697.32|696.82|697.52|697.02|695.72|695.22|0
1621476000000|2021-05-20 02:00:00|697.42|696.92|696.82|696.32|697.52|697.02|696.52|696.02|0
1621479600000|2021-05-20 03:00:00|696.92|696.42|697.42|696.92|697.82|697.32|696.72|696.22|0
1621483200000|2021-05-20 04:00:00|697.52|697.02|698.22|697.72|698.22|697.72|697.32|696.82|0
1621486800000|2021-05-20 05:00:00|698.12|697.62|698.22|697.72|698.62|698.12|697.62|697.12|0
1621490400000|2021-05-20 06:00:00|698.62|698.32|697.42|697.12|698.72|698.42|697.12|696.82|472
1621494000000|2021-05-20 07:00:00|697.32|697.22|698.49|698.39|699.02|698.92|696.82|696.72|2955
1621497600000|2021-05-20 08:00:00|698.39|698.29|695.99|695.89|698.89|698.79|695.39|695.29|2109
1621501200000|2021-05-20 09:00:00|695.89|695.79|695.29|695.19|696.49|696.39|693.09|692.99|2501
1621504800000|2021-05-20 10:00:00|695.19|695.09|696.79|696.69|696.79|696.69|694.79|694.69|1809
1621508400000|2021-05-20 11:00:00|696.69|696.59|697.93|697.83|698.13|698.03|696.29|696.19|1024
1621512000000|2021-05-20 12:00:00|698.03|697.93|699.73|699.63|700.03|699.93|697.13|697.03|2449
1621515600000|2021-05-20 13:00:00|699.83|699.73|701.03|700.93|701.43|701.33|698.93|698.83|2744
1621519200000|2021-05-20 14:00:00|701.13|701.03|701.92|701.82|702.32|702.22|700.82|700.72|1994
1621522800000|2021-05-20 15:00:00|702.02|701.92|704.26|703.96|705.16|704.86|701.82|701.72|2953
1621526400000|2021-05-20 16:00:00|704.16|703.86|704.26|703.96|704.36|704.06|702.96|702.66|937
1621530000000|2021-05-20 17:00:00|704.16|703.86|704.76|704.46|705.06|704.76|704.06|703.76|198
1621533600000|2021-05-20 18:00:00|704.86|704.56|706.06|705.76|706.36|706.06|704.76|704.46|232
1621537200000|2021-05-20 19:00:00|705.96|705.66|705.76|705.46|706.96|706.66|705.46|705.16|371
1621540800000|2021-05-20 20:00:00|705.86|705.36|705.56|705.06|706.26|705.76|705.36|704.86|0
1621544400000|2021-05-20 21:00:00|705.66|705.16|705.56|705.06|705.66|705.16|705.56|705.06|0
1621548000000|2021-05-20 22:00:00|705.66|705.16|706.06|705.56|706.26|705.76|705.46|704.96|0
1621551600000|2021-05-20 23:00:00|706.16|705.66|706.86|706.36|706.96|706.46|705.96|705.46|0
1621555200000|2021-05-21 00:00:00|706.76|706.26|707.46|706.96|707.76|707.26|706.36|705.86|0
1621558800000|2021-05-21 01:00:00|707.36|706.86|706.16|705.66|707.56|707.06|706.16|705.66|0
1621562400000|2021-05-21 02:00:00|706.06|705.56|706.16|705.66|706.36|705.86|705.46|704.96|0
1621566000000|2021-05-21 03:00:00|706.26|705.76|706.06|705.56|706.46|705.96|705.66|705.16|0
1621569600000|2021-05-21 04:00:00|706.16|705.66|706.86|706.36|706.96|706.46|705.96|705.46|0
1621573200000|2021-05-21 05:00:00|706.96|706.46|706.46|705.96|707.26|706.76|706.16|705.66|0
1621576800000|2021-05-21 06:00:00|705.66|705.36|705.76|705.46|706.36|706.06|705.26|704.96|777
1621580400000|2021-05-21 07:00:00|705.66|705.56|704|703.9|706.56|706.46|703.3|703.2|4153
1621584000000|2021-05-21 08:00:00|704.1|704|704.9|704.8|704.9|704.8|702.8|702.7|1879
1621587600000|2021-05-21 09:00:00|705|704.9|707.1|707|707.9|707.8|704.9|704.8|2449
1621591200000|2021-05-21 10:00:00|707.2|707.1|706.1|706|707.6|707.5|706.1|706|1511
1621594800000|2021-05-21 11:00:00|706.2|706.1|708.44|708.34|708.74|708.64|706.2|706.1|1289
1621598400000|2021-05-21 12:00:00|708.54|708.44|708.54|708.44|709.24|709.14|707.84|707.74|1819
1621602000000|2021-05-21 13:00:00|708.44|708.34|709.74|709.64|710.04|709.94|708.14|708.04|4399
1621605600000|2021-05-21 14:00:00|709.64|709.54|707.37|707.27|709.84|709.74|706.97|706.87|2967
1621609200000|2021-05-21 15:00:00|707.47|707.37|706.18|705.88|707.87|707.77|705.98|705.68|2337
1621612800000|2021-05-21 16:00:00|706.08|705.78|706.08|705.78|706.78|706.48|705.28|704.98|448
1621616400000|2021-05-21 17:00:00|705.98|705.68|706.78|706.48|707.18|706.88|705.78|705.48|176
1621620000000|2021-05-21 18:00:00|706.88|706.58|707.78|707.48|707.88|707.58|706.48|706.18|281
1621623600000|2021-05-21 19:00:00|707.68|707.38|706.48|706.18|708.28|707.98|706.08|705.78|373
1621627200000|2021-05-21 20:00:00|706.68|706.28|707.58|707.08|707.58|707.08|706.68|706.18|0
1621807200000|2021-05-23 22:00:00|706.28|705.78|706.38|705.88|706.48|705.98|705.48|704.98|0
1621810800000|2021-05-23 23:00:00|706.48|705.98|706.48|705.98|707.28|706.78|706.38|705.88|0
1621814400000|2021-05-24 00:00:00|706.58|706.08|707.68|707.18|707.88|707.38|706.48|705.98|0
1621818000000|2021-05-24 01:00:00|707.88|707.38|708.08|707.58|708.28|707.78|707.38|706.88|0
1621821600000|2021-05-24 02:00:00|708.18|707.68|707.28|706.78|708.18|707.68|706.58|706.08|0
1621825200000|2021-05-24 03:00:00|707.18|706.68|707.88|707.38|708.08|707.58|707.08|706.58|0
1621828800000|2021-05-24 04:00:00|707.78|707.28|707.58|707.08|707.88|707.38|707.18|706.68|0
1621832400000|2021-05-24 05:00:00|707.68|707.18|707.28|706.78|707.88|707.38|707.08|706.58|0
1621836000000|2021-05-24 06:00:00|707.18|706.88|707.98|707.68|708.38|708.08|706.98|706.68|278
1621839600000|2021-05-24 07:00:00|707.88|707.78|708.44|708.34|709.18|709.08|706.68|706.58|1942
1621843200000|2021-05-24 08:00:00|708.34|708.24|707.44|707.34|708.64|708.54|707.24|707.14|930
1621846800000|2021-05-24 09:00:00|707.54|707.44|707.74|707.64|708.64|708.54|706.74|706.64|902
1621850400000|2021-05-24 10:00:00|707.64|707.54|707.04|706.94|707.84|707.74|706.64|706.54|507
1621854000000|2021-05-24 11:00:00|706.94|706.84|706.55|706.45|707.24|707.14|706.34|706.24|530
1621857600000|2021-05-24 12:00:00|706.45|706.35|706.95|706.85|707.15|707.05|706.15|706.05|775
1621861200000|2021-05-24 13:00:00|706.85|706.75|708.25|708.15|708.75|708.65|706.05|705.95|1553
1621864800000|2021-05-24 14:00:00|708.35|708.25|709.82|709.72|710.12|710.02|708.25|708.15|1821
1621868400000|2021-05-24 15:00:00|709.92|709.82|710.02|709.72|711.22|710.92|709.72|709.62|1517
1621872000000|2021-05-24 16:00:00|710.12|709.82|710.42|710.12|710.72|710.42|709.82|709.52|206
1621875600000|2021-05-24 17:00:00|710.52|710.22|711.22|710.92|711.22|710.92|710.32|710.02|109
1621879200000|2021-05-24 18:00:00|711.32|711.02|712.52|712.22|712.62|712.32|711.22|710.92|151
1621882800000|2021-05-24 19:00:00|712.42|712.12|711.32|711.02|712.52|712.22|710.42|710.12|210
1621886400000|2021-05-24 20:00:00|711.02|710.72|712.12|711.62|712.22|711.72|711.02|710.72|0
1621890000000|2021-05-24 21:00:00|712.02|711.52|712.12|711.62|712.12|711.62|712.02|711.52|0
1621893600000|2021-05-24 22:00:00|712.02|711.52|712.62|712.12|712.72|712.22|711.92|711.42|0
1621897200000|2021-05-24 23:00:00|712.72|712.22|712.42|711.92|712.72|712.22|712.32|711.82|0
1621900800000|2021-05-25 00:00:00|712.32|711.82|711.82|711.32|712.42|711.92|710.72|710.22|0
1621904400000|2021-05-25 01:00:00|711.72|711.22|712.32|711.82|712.62|712.12|711.62|711.12|0
1621908000000|2021-05-25 02:00:00|712.42|711.92|712.52|712.02|712.52|712.02|712.02|711.52|0
1621911600000|2021-05-25 03:00:00|712.42|711.92|712.42|711.92|712.72|712.22|712.42|711.92|0
1621915200000|2021-05-25 04:00:00|712.32|711.82|712.52|712.02|712.52|712.02|712.12|711.62|0
1621918800000|2021-05-25 05:00:00|712.42|711.92|713.22|712.72|713.22|712.72|712.12|711.62|0
1621922400000|2021-05-25 06:00:00|713.72|713.42|714.02|713.72|715.62|715.32|713.42|713.12|979
1621926000000|2021-05-25 07:00:00|713.92|713.82|714.35|714.25|714.92|714.82|713.42|713.32|2906
1621929600000|2021-05-25 08:00:00|714.25|714.15|714.65|714.55|714.75|714.65|713.25|713.15|1487
1621933200000|2021-05-25 09:00:00|714.75|714.65|715.25|715.15|715.55|715.45|714.35|714.25|1281
1621936800000|2021-05-25 10:00:00|715.35|715.25|714.65|714.55|715.85|715.75|714.65|714.55|1860
1621940400000|2021-05-25 11:00:00|714.75|714.65|714.91|714.81|715.65|715.55|714.55|714.45|1052
1621944000000|2021-05-25 12:00:00|715.01|714.91|714.31|714.21|715.21|715.11|713.91|713.81|851
1621947600000|2021-05-25 13:00:00|714.21|714.11|714.01|713.91|715.81|715.71|713.31|713.21|2014
1621951200000|2021-05-25 14:00:00|714.11|714.01|714.71|714.61|715.11|715.01|713.51|713.41|1986
1621954800000|2021-05-25 15:00:00|714.81|714.71|713.11|712.81|714.81|714.71|711.91|711.61|3484
1621958400000|2021-05-25 16:00:00|713.01|712.71|713.21|712.91|713.41|713.11|712.41|712.11|302
1621962000000|2021-05-25 17:00:00|713.11|712.81|712.91|712.61|713.41|713.11|712.11|711.81|163
1621965600000|2021-05-25 18:00:00|713.01|712.71|711.91|711.61|713.01|712.71|711.91|711.61|149
1621969200000|2021-05-25 19:00:00|711.81|711.51|712.31|712.01|712.41|712.11|711.01|710.71|365
1621972800000|2021-05-25 20:00:00|712.51|711.91|712.91|712.41|712.91|712.41|712.31|711.81|0
1621976400000|2021-05-25 21:00:00|712.81|712.31|712.81|712.31|712.91|712.41|712.81|712.31|0
1621980000000|2021-05-25 22:00:00|712.91|712.41|713.61|713.11|713.81|713.31|712.81|712.31|0
1621983600000|2021-05-25 23:00:00|713.71|713.21|713.61|713.11|713.71|713.21|713.41|712.91|0
1621987200000|2021-05-26 00:00:00|713.51|713.01|714.41|713.91|714.61|714.11|713.41|712.91|0
1621990800000|2021-05-26 01:00:00|714.51|714.01|714.41|713.91|714.91|714.41|714.11|713.61|0
1621994400000|2021-05-26 02:00:00|714.51|714.01|714.41|713.91|714.61|714.11|714.31|713.81|0
1621998000000|2021-05-26 03:00:00|714.31|713.81|714.61|714.11|714.81|714.31|714.31|713.81|0
1622001600000|2021-05-26 04:00:00|714.41|713.91|714.41|713.91|714.61|714.11|714.31|713.81|0
1622005200000|2021-05-26 05:00:00|714.31|713.81|714.31|713.81|714.61|714.11|714.21|713.71|0
1622008800000|2021-05-26 06:00:00|714.51|714.21|714.31|714.01|714.71|714.41|713.41|713.11|639
1622012400000|2021-05-26 07:00:00|714.21|714.11|713.4|713.3|715.61|715.51|713|712.9|2289
1622016000000|2021-05-26 08:00:00|713.3|713.2|712.8|712.7|714.4|714.3|712.4|712.3|1039
1622019600000|2021-05-26 09:00:00|712.9|712.8|712.6|712.5|713.9|713.8|712.5|712.4|1168
1622023200000|2021-05-26 10:00:00|712.5|712.4|712.4|712.3|713.2|713.1|712.1|712|821
1622026800000|2021-05-26 11:00:00|712.5|712.4|711.34|711.24|713.1|713|711.34|711.24|1626
1622030400000|2021-05-26 12:00:00|711.44|711.34|712.94|712.84|713.54|713.44|711.34|711.24|1547
1622034000000|2021-05-26 13:00:00|712.84|712.74|710.64|710.54|713.54|713.44|710.14|710.04|2332
1622037600000|2021-05-26 14:00:00|710.54|710.44|711.61|711.51|712.11|712.01|710.34|710.24|2203
1622041200000|2021-05-26 15:00:00|711.71|711.61|712.11|711.81|712.11|711.81|711.01|710.71|2455
1622044800000|2021-05-26 16:00:00|712.01|711.71|712.81|712.51|712.91|712.61|712.01|711.71|344
1622048400000|2021-05-26 17:00:00|712.91|712.61|712.61|712.31|713.41|713.11|712.61|712.31|343
1622052000000|2021-05-26 18:00:00|712.71|712.41|713.31|713.01|713.61|713.31|712.61|712.31|143
1622055600000|2021-05-26 19:00:00|713.21|712.91|713.21|712.91|713.61|713.31|712.41|712.11|265
1622059200000|2021-05-26 20:00:00|713.31|713.01|712.71|712.21|713.31|713.01|712.61|712.11|0
1622062800000|2021-05-26 21:00:00|712.81|712.31|712.71|712.21|712.81|712.31|712.71|712.21|0
1622066400000|2021-05-26 22:00:00|712.81|712.31|712.61|712.11|713.21|712.71|712.61|712.11|0
1622070000000|2021-05-26 23:00:00|712.51|712.01|712.61|712.11|712.71|712.21|712.31|711.81|0
1622073600000|2021-05-27 00:00:00|712.51|712.01|712.61|712.11|712.81|712.31|712.11|711.61|0
1622077200000|2021-05-27 01:00:00|712.51|712.01|712.01|711.51|712.81|712.31|711.41|710.91|0
1622080800000|2021-05-27 02:00:00|711.91|711.41|712.51|712.01|712.71|712.21|711.91|711.41|0
1622084400000|2021-05-27 03:00:00|712.41|711.91|712.81|712.31|713.01|712.51|712.21|711.71|0
1622088000000|2021-05-27 04:00:00|712.71|712.21|712.51|712.01|712.71|712.21|712.01|711.51|0
1622091600000|2021-05-27 05:00:00|712.41|711.91|712.71|712.21|712.71|712.21|711.91|711.41|0
1622095200000|2021-05-27 06:00:00|712.61|712.11|710.01|709.71|712.91|712.61|709.71|709.41|737
1622098800000|2021-05-27 07:00:00|709.81|709.61|708.29|708.19|710.81|710.71|707.79|707.69|2321
1622102400000|2021-05-27 08:00:00|708.39|708.29|707.69|707.59|709.09|708.99|707.29|707.19|1183
1622106000000|2021-05-27 09:00:00|707.79|707.69|707.09|706.99|708.09|707.99|706.89|706.79|765
1622109600000|2021-05-27 10:00:00|707.19|707.09|706.99|706.89|707.49|707.39|706.09|705.99|932
1622113200000|2021-05-27 11:00:00|706.89|706.79|708.08|707.98|708.08|707.98|706.79|706.69|858
1622116800000|2021-05-27 12:00:00|708.18|708.08|708.58|708.48|709.28|709.18|706.98|706.88|1453
1622120400000|2021-05-27 13:00:00|708.68|708.58|709.48|709.38|710.48|710.38|708.08|707.98|2678
1622124000000|2021-05-27 14:00:00|709.58|709.48|710.39|710.29|711.39|711.29|709.08|708.98|2118
1622127600000|2021-05-27 15:00:00|710.49|710.39|708.89|708.59|710.79|710.69|708.19|707.89|2861
1622131200000|2021-05-27 16:00:00|708.99|708.69|708.49|708.19|709.19|708.89|708.29|707.99|264
1622134800000|2021-05-27 17:00:00|708.59|708.29|708.39|708.09|708.79|708.49|707.79|707.49|159
1622138400000|2021-05-27 18:00:00|708.29|707.99|708.09|707.79|708.39|708.09|707.09|706.79|139
1622142000000|2021-05-27 19:00:00|707.99|707.69|708.99|708.69|709.19|708.89|707.39|707.09|308
1622145600000|2021-05-27 20:00:00|708.89|708.39|710.79|710.29|710.89|710.39|708.49|707.99|0
1622149200000|2021-05-27 21:00:00|710.69|710.19|710.49|709.99|710.79|710.29|710.19|709.69|0
1622152800000|2021-05-27 22:00:00|710.59|710.09|710.79|710.29|710.79|710.29|710.49|709.99|0
1622156400000|2021-05-27 23:00:00|710.69|710.19|711.29|710.79|711.49|710.99|710.49|709.99|0
1622160000000|2021-05-28 00:00:00|711.19|710.69|710.89|710.39|711.59|711.09|710.79|710.29|0
1622163600000|2021-05-28 01:00:00|710.99|710.49|710.99|710.49|711.39|710.89|710.69|710.19|0
1622167200000|2021-05-28 02:00:00|710.89|710.39|710.89|710.39|711.19|710.69|710.49|709.99|0
1622170800000|2021-05-28 03:00:00|710.99|710.49|710.99|710.49|711.09|710.59|710.69|710.19|0
1622174400000|2021-05-28 04:00:00|710.89|710.39|710.99|710.49|710.99|710.49|710.69|710.19|0
1622178000000|2021-05-28 05:00:00|711.09|710.59|710.79|710.29|711.19|710.69|710.49|709.99|0
1622181600000|2021-05-28 06:00:00|710.69|710.19|710.89|710.59|711.09|710.79|709.39|709.09|480
1622185200000|2021-05-28 07:00:00|710.79|710.69|711.47|711.37|711.87|711.77|709.29|709.19|2721
1622188800000|2021-05-28 08:00:00|711.57|711.47|711.87|711.77|712.77|712.67|711.17|711.07|1392
1622192400000|2021-05-28 09:00:00|711.97|711.87|712.17|712.07|712.87|712.77|711.17|711.07|1385
1622196000000|2021-05-28 10:00:00|712.07|711.97|713.17|713.07|713.27|713.17|711.07|710.97|1372
1622199600000|2021-05-28 11:00:00|713.07|712.97|712.81|712.71|713.07|712.97|712.37|712.27|820
1622203200000|2021-05-28 12:00:00|712.91|712.81|714.21|714.11|714.51|714.41|712.81|712.71|1579
1622206800000|2021-05-28 13:00:00|714.11|714.01|715.01|714.91|715.51|715.41|713.71|713.61|2775
1622210400000|2021-05-28 14:00:00|714.91|714.81|714.01|713.91|715.21|715.11|713.41|713.31|1843
1622214000000|2021-05-28 15:00:00|713.91|713.81|713.51|713.21|714.21|713.91|713.21|712.91|2722
1622217600000|2021-05-28 16:00:00|713.41|713.11|713.21|712.91|713.71|713.41|713.11|712.81|348
1622221200000|2021-05-28 17:00:00|713.31|713.01|713.41|713.11|713.51|713.21|712.81|712.51|161
1622224800000|2021-05-28 18:00:00|713.51|713.21|713.71|713.41|713.91|713.61|713.21|712.91|108
1622228400000|2021-05-28 19:00:00|713.81|713.51|713.11|712.81|713.91|713.61|712.91|712.61|441
1622232000000|2021-05-28 20:00:00|713.21|712.71|713.31|712.81|713.81|713.31|713.11|712.61|0
1622412000000|2021-05-30 22:00:00|713.61|713.11|714.11|713.61|714.21|713.71|713.61|713.11|0
1622415600000|2021-05-30 23:00:00|714.21|713.71|713.91|713.41|714.31|713.81|713.61|713.11|0
1622419200000|2021-05-31 00:00:00|713.81|713.31|714.31|713.81|715.01|714.51|713.61|713.11|0
1622422800000|2021-05-31 01:00:00|714.51|714.01|713.41|712.91|714.51|714.01|713.01|712.51|0
1622426400000|2021-05-31 02:00:00|713.51|713.01|713.31|712.81|713.91|713.41|713.21|712.71|0
1622430000000|2021-05-31 03:00:00|713.21|712.71|712.91|712.41|713.41|712.91|712.71|712.21|0
1622433600000|2021-05-31 04:00:00|713.01|712.51|712.61|712.11|713.11|712.61|712.51|712.01|0
1622437200000|2021-05-31 05:00:00|712.51|712.01|712.61|712.11|712.81|712.31|712.31|711.81|0
1622440800000|2021-05-31 06:00:00|712.81|712.51|713.11|712.81|713.31|713.01|712.21|711.91|738
1622444400000|2021-05-31 07:00:00|712.81|713.01|713.74|713.64|714.61|714.51|712.51|712.41|1776
1622448000000|2021-05-31 08:00:00|713.64|713.54|713.74|713.64|714.24|714.14|713.14|713.04|764
1622451600000|2021-05-31 09:00:00|713.84|713.74|713.14|713.04|714.34|714.24|712.54|712.44|1388
1622455200000|2021-05-31 10:00:00|713.24|713.14|713.74|713.64|713.94|713.84|712.84|712.74|679
1622458800000|2021-05-31 11:00:00|713.84|713.74|712.87|712.77|713.84|713.74|712.77|712.67|455
1622462400000|2021-05-31 12:00:00|712.97|712.87|712.57|712.47|713.07|712.97|712.57|712.47|567
1622466000000|2021-05-31 13:00:00|712.47|712.37|711.87|711.77|712.47|712.37|711.67|711.57|1020
1622469600000|2021-05-31 14:00:00|711.97|711.87|710.72|710.62|711.97|711.87|710.72|710.62|1171
1622473200000|2021-05-31 15:00:00|710.62|710.52|709.92|709.62|710.92|710.82|709.12|708.92|1897
1622476800000|2021-05-31 16:00:00|709.82|709.52|710.12|709.82|710.62|710.32|709.82|709.52|244
1622480400000|2021-05-31 17:00:00|710.22|709.92|709.82|709.52|710.22|709.92|709.82|709.52|13
1622484000000|2021-05-31 18:00:00|709.92|709.62|709.92|709.62|710.02|709.72|709.82|709.52|6
1622487600000|2021-05-31 19:00:00|710.02|709.72|710.22|709.92|710.22|709.92|709.82|709.52|66
1622491200000|2021-05-31 20:00:00|710.32|709.82|710.32|709.82|710.32|709.82|710.32|709.82|0
1622498400000|2021-05-31 22:00:00|710.42|709.92|711.52|711.02|711.52|711.02|710.42|709.92|0
1622502000000|2021-05-31 23:00:00|711.42|710.92|711.72|711.22|711.82|711.32|711.32|710.82|0
1622505600000|2021-06-01 00:00:00|711.82|711.32|711.52|711.02|711.92|711.42|710.72|710.22|0
1622509200000|2021-06-01 01:00:00|711.62|711.12|710.92|710.42|711.82|711.32|710.32|709.82|0
1622512800000|2021-06-01 02:00:00|711.02|710.52|710.72|710.22|711.22|710.72|710.42|709.92|0
1622516400000|2021-06-01 03:00:00|710.82|710.32|711.12|710.62|711.42|710.92|710.72|710.22|0
1622520000000|2021-06-01 04:00:00|711.22|710.72|711.92|711.42|712.02|711.52|711.12|710.62|0
1622523600000|2021-06-01 05:00:00|711.82|711.32|712.32|711.82|712.32|711.82|711.72|711.22|0
1622527200000|2021-06-01 06:00:00|712.22|711.72|712.52|712.22|712.82|712.52|711.22|710.92|642
1622530800000|2021-06-01 07:00:00|712.42|712.32|717.53|717.43|717.63|717.53|712.42|712.32|4972
1622534400000|2021-06-01 08:00:00|717.43|717.33|718.73|718.63|719.03|718.93|717.33|717.23|1596
1622538000000|2021-06-01 09:00:00|718.83|718.73|719.53|719.43|720.23|720.13|718.43|718.33|1938
1622541600000|2021-06-01 10:00:00|719.63|719.53|720.73|720.63|720.93|720.83|719.33|719.23|1303
1622545200000|2021-06-01 11:00:00|720.83|720.73|722.04|721.94|722.04|721.94|720.63|720.53|1514
1622548800000|2021-06-01 12:00:00|721.94|721.84|721.24|721.14|722.14|722.04|721.14|721.04|1083
1622552400000|2021-06-01 13:00:00|721.34|721.24|719.14|719.04|721.64|721.54|718.74|718.64|2721
1622556000000|2021-06-01 14:00:00|719.04|718.94|716.46|716.36|719.14|719.04|715.86|715.76|3415
1622559600000|2021-06-01 15:00:00|716.36|716.26|716.16|715.86|717.26|717.06|715.76|715.46|2835
1622563200000|2021-06-01 16:00:00|716.26|715.96|716.06|715.76|716.46|716.16|715.46|715.16|381
1622566800000|2021-06-01 17:00:00|715.96|715.66|716.06|715.76|716.16|715.86|715.06|714.76|222
1622570400000|2021-06-01 18:00:00|715.96|715.66|716.96|716.66|717.16|716.86|715.86|715.56|242
1622574000000|2021-06-01 19:00:00|716.86|716.56|717.06|716.76|717.06|716.76|715.76|715.46|525
1622577600000|2021-06-01 20:00:00|717.86|717.56|716.76|716.26|717.86|717.56|716.66|716.16|0
1622581200000|2021-06-01 21:00:00|716.86|716.36|716.76|716.26|716.86|716.36|716.66|716.16|8
1622584800000|2021-06-01 22:00:00|716.66|716.16|715.66|715.16|716.76|716.26|715.66|715.16|0
1622588400000|2021-06-01 23:00:00|715.56|715.06|716.26|715.76|716.26|715.76|715.56|715.06|0
1622592000000|2021-06-02 00:00:00|716.16|715.66|717.66|717.16|717.86|717.36|715.96|715.46|0
1622595600000|2021-06-02 01:00:00|717.56|717.06|717.66|717.16|717.96|717.46|717.36|716.86|0
1622599200000|2021-06-02 02:00:00|717.76|717.26|717.16|716.66|717.86|717.36|717.16|716.66|0
1622602800000|2021-06-02 03:00:00|717.36|716.86|717.46|716.96|717.86|717.36|717.16|716.66|0
1622606400000|2021-06-02 04:00:00|717.36|716.86|717.36|716.86|717.46|716.96|717.16|716.66|0
1622610000000|2021-06-02 05:00:00|717.26|716.76|717.46|716.96|717.66|717.16|717.16|716.66|0
1622613600000|2021-06-02 06:00:00|717.06|716.76|716.76|716.46|717.06|716.76|715.76|715.46|301
1622617200000|2021-06-02 07:00:00|716.66|716.56|716.73|716.63|719.16|719.06|715.76|715.66|2563
1622620800000|2021-06-02 08:00:00|716.63|716.53|716.13|716.03|717.73|717.63|715.63|715.53|1064
1622624400000|2021-06-02 09:00:00|716.03|715.93|716.83|716.73|716.93|716.83|715.73|715.63|847
1622628000000|2021-06-02 10:00:00|716.73|716.63|717.13|717.03|717.23|717.13|715.83|715.73|777
1622631600000|2021-06-02 11:00:00|717.23|717.13|716.31|716.21|717.63|717.53|716.11|716.01|676
1622635200000|2021-06-02 12:00:00|716.41|716.31|715.91|715.81|716.81|716.71|715.61|715.51|1035
1622638800000|2021-06-02 13:00:00|716.01|715.91|717.31|717.21|717.91|717.81|715.51|715.41|1958
1622642400000|2021-06-02 14:00:00|717.41|717.31|718.34|718.24|718.44|718.34|716.71|716.61|1379
1622646000000|2021-06-02 15:00:00|718.54|718.44|719.14|718.84|719.54|719.24|718.04|717.94|2065
1622649600000|2021-06-02 16:00:00|719.04|718.74|718.64|718.34|719.24|718.94|718.34|718.04|679
1622653200000|2021-06-02 17:00:00|718.74|718.44|717.74|717.44|718.84|718.54|717.44|717.14|133
1622656800000|2021-06-02 18:00:00|717.84|717.54|718.34|718.04|718.54|718.24|717.14|716.84|132
1622660400000|2021-06-02 19:00:00|718.44|718.14|718.34|718.04|718.54|718.24|717.74|717.44|255
1622664000000|2021-06-02 20:00:00|718.54|718.24|718.44|717.94|718.64|718.24|717.74|717.24|0
1622667600000|2021-06-02 21:00:00|718.54|718.04|718.54|718.04|718.54|718.04|718.44|717.94|0
1622671200000|2021-06-02 22:00:00|718.64|718.14|718.54|718.04|718.74|718.24|718.44|717.94|0
1622674800000|2021-06-02 23:00:00|718.44|717.94|718.74|718.24|718.84|718.34|718.44|717.94|0
1622678400000|2021-06-03 00:00:00|718.64|718.14|720.04|719.54|720.04|719.54|718.64|718.14|0
1622682000000|2021-06-03 01:00:00|719.84|719.34|719.44|718.94|720.14|719.64|719.24|718.74|0
1622685600000|2021-06-03 02:00:00|719.54|719.04|719.14|718.64|719.54|719.04|718.74|718.24|0
1622689200000|2021-06-03 03:00:00|719.04|718.54|719.44|718.94|719.44|718.94|718.84|718.34|0
1622692800000|2021-06-03 04:00:00|719.54|719.04|719.34|718.84|719.54|719.04|719.34|718.84|0
1622696400000|2021-06-03 05:00:00|719.24|718.74|719.54|719.04|719.54|719.04|719.04|718.54|0
1622700000000|2021-06-03 06:00:00|719.64|719.34|718.64|718.34|719.84|719.54|717.74|717.44|455
1622703600000|2021-06-03 07:00:00|718.74|718.44|717.2|717.1|718.84|718.74|717.1|717|1879
1622707200000|2021-06-03 08:00:00|717.1|717|718.2|718.1|718.5|718.4|716.7|716.6|1148
1622710800000|2021-06-03 09:00:00|718.1|718|717.6|717.5|718.2|718.1|717.1|717|895
1622714400000|2021-06-03 10:00:00|717.5|717.4|714.6|714.5|717.5|717.4|714.2|714.1|1579
1622718000000|2021-06-03 11:00:00|714.7|714.6|713.27|713.17|714.7|714.6|712.67|712.57|1533
1622721600000|2021-06-03 12:00:00|713.17|713.07|714.97|714.87|715.57|715.47|712.47|712.37|1489
1622725200000|2021-06-03 13:00:00|715.07|714.97|715.27|715.17|716.37|716.27|713.87|713.77|3120
1622728800000|2021-06-03 14:00:00|715.37|715.27|717.14|717.04|717.14|717.04|715.24|715.14|2132
1622732400000|2021-06-03 15:00:00|717.04|716.94|717.54|717.24|718.24|718.14|716.84|716.54|2415
1622736000000|2021-06-03 16:00:00|717.74|717.44|717.94|717.64|718.14|717.84|717.04|716.74|273
1622739600000|2021-06-03 17:00:00|717.84|717.54|718.34|718.04|718.64|718.34|717.04|716.74|301
1622743200000|2021-06-03 18:00:00|718.44|718.14|717.44|717.14|718.44|718.14|717.34|717.04|173
1622746800000|2021-06-03 19:00:00|717.34|717.04|717.94|717.64|718.24|717.94|717.34|717.04|181
1622750400000|2021-06-03 20:00:00|716.24|715.94|718.14|717.64|718.14|717.64|716.24|715.94|0
1622754000000|2021-06-03 21:00:00|718.24|717.74|718.14|717.64|718.24|717.74|718.14|717.64|0
1622757600000|2021-06-03 22:00:00|718.24|717.74|718.14|717.64|718.44|717.94|717.74|717.24|0
1622761200000|2021-06-03 23:00:00|718.04|717.54|717.44|716.94|718.24|717.74|717.34|716.84|0
1622764800000|2021-06-04 00:00:00|717.34|716.84|716.54|716.04|717.44|716.94|715.74|715.24|0
1622768400000|2021-06-04 01:00:00|716.44|715.94|716.84|716.34|717.24|716.74|716.34|715.84|0
1622772000000|2021-06-04 02:00:00|716.74|716.24|717.24|716.74|717.44|716.94|716.64|716.14|0
1622775600000|2021-06-04 03:00:00|717.44|716.94|718.24|717.74|718.44|717.94|717.24|716.74|0
1622779200000|2021-06-04 04:00:00|718.34|717.84|718.34|717.84|718.54|718.04|718.24|717.74|0
1622782800000|2021-06-04 05:00:00|718.24|717.74|717.34|716.84|718.34|717.84|717.34|716.84|0
1622786400000|2021-06-04 06:00:00|716.94|716.64|717.24|716.94|717.54|717.24|716.24|715.94|636
1622790000000|2021-06-04 07:00:00|717.14|717.04|716.94|716.84|717.94|717.84|716.64|716.54|2234
1622793600000|2021-06-04 08:00:00|717.04|716.94|716.74|716.64|717.24|717.14|716.24|716.14|1078
1622797200000|2021-06-04 09:00:00|716.84|716.74|716.94|716.84|717.54|717.44|716.24|716.14|881
1622800800000|2021-06-04 10:00:00|716.84|716.74|717.74|717.64|717.74|717.64|716.04|715.94|870
1622804400000|2021-06-04 11:00:00|717.64|717.54|717.85|717.75|718.44|718.34|717.54|717.44|759
1622808000000|2021-06-04 12:00:00|717.75|717.65|718.85|718.75|719.45|719.35|717.05|716.95|1736
1622811600000|2021-06-04 13:00:00|718.95|718.85|719.55|719.45|719.75|719.65|718.65|718.55|2292
1622815200000|2021-06-04 14:00:00|719.45|719.35|720.74|720.64|720.94|720.84|719.34|719.24|1941
1622818800000|2021-06-04 15:00:00|720.84|720.74|720.34|720.04|720.94|720.84|720.14|719.84|1874
1622822400000|2021-06-04 16:00:00|720.24|719.94|721.44|721.14|721.44|721.14|720.14|719.84|280
1622826000000|2021-06-04 17:00:00|721.54|721.24|721.84|721.54|722.04|721.74|721.34|721.04|123
1622829600000|2021-06-04 18:00:00|721.94|721.64|722.34|722.04|722.44|722.14|721.84|721.54|114
1622833200000|2021-06-04 19:00:00|722.24|721.94|722.14|721.84|722.44|722.14|721.94|721.64|242
1622836800000|2021-06-04 20:00:00|721.44|721.14|722.14|721.64|722.24|721.74|721.44|721.14|0
1623016800000|2021-06-06 22:00:00|722.64|722.14|722.24|721.74|722.94|722.44|722.14|721.64|0
1623020400000|2021-06-06 23:00:00|722.34|721.84|722.34|721.84|722.44|721.94|722.14|721.64|0
1623024000000|2021-06-07 00:00:00|722.44|721.94|721.14|720.64|722.44|721.94|720.74|720.24|0
1623027600000|2021-06-07 01:00:00|721.04|720.54|720.54|720.04|721.54|721.04|720.34|719.84|0
1623031200000|2021-06-07 02:00:00|720.44|719.94|720.64|720.14|721.04|720.54|720.34|719.84|0
1623034800000|2021-06-07 03:00:00|720.54|720.04|720.84|720.34|721.14|720.64|720.54|720.04|0
1623038400000|2021-06-07 04:00:00|720.74|720.24|720.84|720.34|721.14|720.64|720.64|720.14|0
1623042000000|2021-06-07 05:00:00|720.94|720.44|720.64|720.14|721.04|720.54|720.54|720.04|0
1623045600000|2021-06-07 06:00:00|720.34|720.04|720.44|720.14|720.64|720.34|719.34|719.04|698
1623049200000|2021-06-07 07:00:00|720.34|720.24|718.22|718.12|720.44|720.34|715.84|715.74|3381
1623052800000|2021-06-07 08:00:00|718.12|718.02|719.52|719.42|719.72|719.62|717.72|717.62|960
1623056400000|2021-06-07 09:00:00|719.42|719.32|718.52|718.42|719.62|719.52|717.72|717.62|1276
1623060000000|2021-06-07 10:00:00|718.42|718.32|719.82|719.72|720.22|720.12|718.42|718.32|1031
1623063600000|2021-06-07 11:00:00|719.92|719.82|720.5|720.4|720.7|720.6|719.42|719.32|763
1623067200000|2021-06-07 12:00:00|720.4|720.3|721.2|721.1|721.2|721.1|720|719.9|736
1623070800000|2021-06-07 13:00:00|721.3|721.2|720.6|720.5|721.4|721.3|719.8|719.7|2233
1623074400000|2021-06-07 14:00:00|720.5|720.4|719.89|719.79|720.89|720.79|719.09|718.99|1636
1623078000000|2021-06-07 15:00:00|719.79|719.69|718.99|718.69|720.09|719.99|718.29|717.99|1922
1623081600000|2021-06-07 16:00:00|718.89|718.59|719.79|719.49|719.79|719.49|718.79|718.49|273
1623085200000|2021-06-07 17:00:00|719.69|719.39|718.99|718.69|719.89|719.59|718.89|718.59|135
1623088800000|2021-06-07 18:00:00|719.09|718.79|719.59|719.29|719.69|719.39|718.99|718.69|133
1623092400000|2021-06-07 19:00:00|719.49|719.19|719.59|719.29|719.89|719.59|719.29|718.99|333
1623096000000|2021-06-07 20:00:00|719.89|719.39|720.09|719.59|720.19|719.69|719.79|719.29|0
1623099600000|2021-06-07 21:00:00|720.19|719.69|720.09|719.59|720.19|719.69|720.09|719.59|0
1623103200000|2021-06-07 22:00:00|720.19|719.69|719.79|719.29|720.19|719.69|719.79|719.29|0
1623106800000|2021-06-07 23:00:00|719.89|719.39|719.89|719.39|720.39|719.89|719.79|719.29|0
1623110400000|2021-06-08 00:00:00|719.79|719.29|720.29|719.79|720.69|720.19|719.49|718.99|0
1623114000000|2021-06-08 01:00:00|720.39|719.89|720.19|719.69|720.89|720.39|719.99|719.49|0
1623117600000|2021-06-08 02:00:00|720.09|719.59|718.29|717.79|720.09|719.59|718.29|717.79|0
1623121200000|2021-06-08 03:00:00|718.39|717.89|718.59|718.09|718.89|718.39|718.29|717.79|0
1623124800000|2021-06-08 04:00:00|718.69|718.19|719.19|718.69|719.19|718.69|718.59|718.09|0
1623128400000|2021-06-08 05:00:00|719.09|718.59|718.69|718.19|719.19|718.69|718.59|718.09|0
1623132000000|2021-06-08 06:00:00|719.39|719.09|719.39|719.09|719.59|719.29|718.79|718.49|300
1623135600000|2021-06-08 07:00:00|719.29|719.19|719.72|719.62|720.49|720.39|718.99|718.89|2198
1623139200000|2021-06-08 08:00:00|719.82|719.72|719.82|719.72|720.02|719.92|718.62|718.52|947
1623142800000|2021-06-08 09:00:00|719.72|719.62|720.72|720.62|721.72|721.62|719.62|719.52|1587
1623146400000|2021-06-08 10:00:00|720.62|720.52|720.12|720.02|720.72|720.62|717.82|717.72|1710
1623150000000|2021-06-08 11:00:00|720.22|720.12|722.2|722.1|722.3|722.2|719.92|719.82|1109
1623153600000|2021-06-08 12:00:00|722.3|722.2|722.7|722.6|722.9|722.8|722|721.9|1222
1623157200000|2021-06-08 13:00:00|722.8|722.7|720.9|720.8|723.1|723|720.6|720.5|2484
1623160800000|2021-06-08 14:00:00|720.8|720.7|720.19|720.09|721.69|721.59|720.09|719.99|1857
1623164400000|2021-06-08 15:00:00|720.29|720.19|720.69|720.39|720.89|720.69|719.39|719.19|2429
1623168000000|2021-06-08 16:00:00|720.59|720.29|721.29|720.99|721.29|720.99|720.49|720.19|339
1623171600000|2021-06-08 17:00:00|721.19|720.89|721.09|720.79|721.69|721.39|721.09|720.79|117
1623175200000|2021-06-08 18:00:00|720.99|720.69|721.39|721.09|721.49|721.19|720.89|720.59|159
1623178800000|2021-06-08 19:00:00|721.49|721.19|720.99|720.69|721.69|721.39|720.99|720.69|195
1623182400000|2021-06-08 20:00:00|721.29|720.79|720.99|720.49|721.29|720.79|720.79|720.29|0
1623186000000|2021-06-08 21:00:00|721.09|720.59|720.99|720.49|721.09|720.59|720.99|720.49|0
1623189600000|2021-06-08 22:00:00|721.09|720.59|721.29|720.79|721.29|720.79|720.69|720.19|0
1623193200000|2021-06-08 23:00:00|721.19|720.69|721.19|720.69|721.39|720.89|721.09|720.59|0
1623196800000|2021-06-09 00:00:00|721.09|720.59|721.69|721.19|722.09|721.59|720.89|720.39|0
1623200400000|2021-06-09 01:00:00|721.49|720.99|721.39|720.89|721.69|721.19|720.79|720.29|0
1623204000000|2021-06-09 02:00:00|721.19|720.69|721.39|720.89|721.39|720.89|720.89|720.39|0
1623207600000|2021-06-09 03:00:00|721.49|720.99|721.09|720.59|721.49|720.99|720.89|720.39|0
1623211200000|2021-06-09 04:00:00|720.99|720.49|720.99|720.49|721.09|720.59|720.89|720.39|0
1623214800000|2021-06-09 05:00:00|720.89|720.39|720.89|720.39|721.39|720.89|720.69|720.19|0
1623218400000|2021-06-09 06:00:00|720.99|720.49|720.49|720.19|720.99|720.49|719.49|719.19|449
1623222000000|2021-06-09 07:00:00|720.39|720.29|719.31|719.21|720.49|720.39|718.91|718.81|2337
1623225600000|2021-06-09 08:00:00|719.21|719.11|720.01|719.91|720.41|720.31|719.21|719.11|945
1623229200000|2021-06-09 09:00:00|720.11|720.01|720.01|719.91|720.31|720.21|718.61|718.51|1419
1623232800000|2021-06-09 10:00:00|719.91|719.81|721.21|721.11|721.31|721.21|719.81|719.71|972
1623236400000|2021-06-09 11:00:00|721.11|721.01|722.05|721.95|722.05|721.95|719.71|719.61|816
1623240000000|2021-06-09 12:00:00|722.15|722.05|721.95|721.85|723.15|723.05|721.95|721.85|1610
1623243600000|2021-06-09 13:00:00|722.05|721.95|721.15|721.05|722.65|722.55|720.95|720.85|2375
1623247200000|2021-06-09 14:00:00|721.25|721.15|722.37|722.27|722.67|722.57|720.77|720.67|2347
1623250800000|2021-06-09 15:00:00|722.47|722.37|722.93|722.63|723.37|723.27|722.23|721.93|2741
1623254400000|2021-06-09 16:00:00|723.03|722.73|723.33|723.03|723.63|723.33|722.83|722.53|277
1623258000000|2021-06-09 17:00:00|723.43|723.13|722.63|722.33|723.53|723.23|722.43|722.13|156
1623261600000|2021-06-09 18:00:00|722.73|722.43|723.03|722.73|723.23|722.93|722.53|722.23|95
1623265200000|2021-06-09 19:00:00|722.83|722.53|721.83|721.53|722.83|722.53|721.53|721.23|351
1623268800000|2021-06-09 20:00:00|722.03|721.73|722.63|722.13|722.73|722.23|722.03|721.73|0
1623272400000|2021-06-09 21:00:00|722.53|722.03|722.63|722.13|722.63|722.13|722.53|722.03|0
1623276000000|2021-06-09 22:00:00|722.53|722.03|722.73|722.23|722.83|722.33|722.53|722.03|0
1623279600000|2021-06-09 23:00:00|722.63|722.13|722.53|722.03|722.93|722.43|722.43|721.93|0
1623283200000|2021-06-10 00:00:00|722.63|722.13|722.83|722.33|722.83|722.33|721.93|721.43|0
1623286800000|2021-06-10 01:00:00|722.73|722.23|723.23|722.73|723.53|723.03|722.63|722.13|0
1623290400000|2021-06-10 02:00:00|723.33|722.83|723.13|722.63|723.53|723.03|723.13|722.63|0
1623294000000|2021-06-10 03:00:00|723.23|722.73|723.13|722.63|723.23|722.73|722.93|722.43|0
1623297600000|2021-06-10 04:00:00|723.23|722.73|723.23|722.73|723.53|723.03|723.13|722.63|0
1623301200000|2021-06-10 05:00:00|723.13|722.63|723.03|722.53|723.23|722.73|722.63|722.13|0
1623304800000|2021-06-10 06:00:00|723.13|722.83|723.13|722.83|723.63|723.33|722.43|722.13|429
1623308400000|2021-06-10 07:00:00|722.93|723.03|723.66|723.56|724.33|724.23|722.43|722.33|2648
1623312000000|2021-06-10 08:00:00|723.76|723.66|724.26|724.16|724.26|724.16|722.86|722.76|1076
1623315600000|2021-06-10 09:00:00|724.36|724.26|724.16|724.06|724.46|724.36|723.46|723.36|993
1623319200000|2021-06-10 10:00:00|724.06|723.96|723.46|723.36|724.76|724.66|723.46|723.36|1301
1623322800000|2021-06-10 11:00:00|723.36|723.26|722.8|722.7|724.5|724.4|721.36|721.26|1914
1623326400000|2021-06-10 12:00:00|722.9|722.8|724.5|724.4|724.8|724.7|722.1|722|1811
1623330000000|2021-06-10 13:00:00|724.6|724.5|726.8|726.7|727.4|727.3|724.1|724|3873
1623333600000|2021-06-10 14:00:00|726.9|726.8|725|724.9|727|726.9|724.2|724.1|2057
1623337200000|2021-06-10 15:00:00|724.9|724.8|726.4|726.1|726.4|726.1|724.4|724.3|2887
1623340800000|2021-06-10 16:00:00|726.3|726|726|725.7|726.5|726.2|725.5|725.2|446
1623344400000|2021-06-10 17:00:00|725.9|725.6|726.2|725.9|726.2|725.9|725.4|725.1|210
1623348000000|2021-06-10 18:00:00|726.1|725.8|727.1|726.8|727.1|726.8|726.1|725.8|368
1623351600000|2021-06-10 19:00:00|727|726.7|726.3|726|727.1|726.8|725.8|725.5|499
1623355200000|2021-06-10 20:00:00|726.5|726.1|726.6|726.1|726.8|726.3|726.2|725.7|0
1623358800000|2021-06-10 21:00:00|726.5|726|726.7|726.2|726.7|726.2|726.5|726|0
1623362400000|2021-06-10 22:00:00|726.6|726.1|726.5|726|726.7|726.2|726.5|726|0
1623366000000|2021-06-10 23:00:00|726.6|726.1|726.4|725.9|726.6|726.1|726.3|725.8|0
1623369600000|2021-06-11 00:00:00|726.5|726|726.7|726.2|726.9|726.4|725.9|725.4|0
1623373200000|2021-06-11 01:00:00|726.9|726.4|726.9|726.4|727|726.5|726.5|726|0
1623376800000|2021-06-11 02:00:00|726.8|726.3|726.5|726|726.8|726.3|726.2|725.7|0
1623380400000|2021-06-11 03:00:00|726.6|726.1|726.9|726.4|726.9|726.4|726.5|726|0
1623384000000|2021-06-11 04:00:00|726.8|726.3|726.9|726.4|726.9|726.4|726.7|726.2|0
1623387600000|2021-06-11 05:00:00|726.8|726.3|726.9|726.4|727|726.5|726.7|726.2|0
1623391200000|2021-06-11 06:00:00|726.6|726.3|726.6|726.3|726.8|726.5|725.4|725.1|587
1623394800000|2021-06-11 07:00:00|726.5|726.5|725.46|725.36|726.8|726.7|725|724.9|3247
1623398400000|2021-06-11 08:00:00|725.56|725.46|725.66|725.56|726.36|726.26|725.16|725.06|1323
1623402000000|2021-06-11 09:00:00|725.76|725.66|725.56|725.46|725.86|725.76|725.16|725.06|1166
1623405600000|2021-06-11 10:00:00|725.66|725.56|727.96|727.86|728.26|728.16|725.56|725.46|1472
1623409200000|2021-06-11 11:00:00|727.86|727.76|727.57|727.47|728.66|728.56|727.07|726.97|1056
1623412800000|2021-06-11 12:00:00|727.47|727.37|728.37|728.27|728.37|728.27|727.47|727.37|823
1623416400000|2021-06-11 13:00:00|728.47|728.37|728.17|728.07|729.07|728.97|727.67|727.57|2652
1623420000000|2021-06-11 14:00:00|728.07|727.97|728.11|728.01|729.01|728.91|727.81|727.71|2424
1623423600000|2021-06-11 15:00:00|728.01|727.91|729.01|728.71|729.31|729.01|727.51|727.41|2805
1623427200000|2021-06-11 16:00:00|729.11|728.81|729.41|729.11|729.41|729.11|728.51|728.21|227
1623430800000|2021-06-11 17:00:00|729.31|729.01|729.41|729.11|729.61|729.31|729.21|728.91|138
1623434400000|2021-06-11 18:00:00|729.51|729.21|729.71|729.41|729.71|729.41|729.41|729.11|94
1623438000000|2021-06-11 19:00:00|729.61|729.31|730.31|730.01|730.61|730.31|729.51|729.21|505
1623441600000|2021-06-11 20:00:00|730.61|730.11|730.41|729.91|730.61|730.11|730.31|729.81|0
1623621600000|2021-06-13 22:00:00|731.21|730.71|731.01|730.51|731.31|730.81|730.91|730.41|0
1623625200000|2021-06-13 23:00:00|730.91|730.41|731.11|730.61|731.31|730.81|730.81|730.31|0
1623628800000|2021-06-14 00:00:00|731.21|730.71|730.41|729.91|731.51|731.01|730.01|729.51|0
1623632400000|2021-06-14 01:00:00|730.51|730.01|730.51|730.01|730.51|730.01|730.21|729.71|0
1623636000000|2021-06-14 02:00:00|730.61|730.11|730.91|730.41|730.91|730.41|730.61|730.11|0
1623639600000|2021-06-14 03:00:00|730.71|730.21|730.61|730.11|730.71|730.21|730.51|730.01|0
1623643200000|2021-06-14 04:00:00|730.51|730.01|730.41|729.91|730.71|730.21|730.41|729.91|0
1623646800000|2021-06-14 05:00:00|730.51|730.01|730.31|729.81|730.61|730.11|730.11|729.61|0
1623650400000|2021-06-14 06:00:00|730.21|729.71|732.11|731.81|732.41|732.11|730.11|729.61|818
1623654000000|2021-06-14 07:00:00|732.01|731.91|731.16|731.06|734.81|734.71|730.81|730.71|3921
1623657600000|2021-06-14 08:00:00|731.06|730.96|731.36|731.26|731.96|731.86|730.86|730.76|4736
1623661200000|2021-06-14 09:00:00|731.46|731.36|731.66|731.56|731.96|731.86|730.66|730.56|2170
1623664800000|2021-06-14 10:00:00|731.76|731.66|731.16|731.06|732.36|732.26|731.06|730.96|1442
1623668400000|2021-06-14 11:00:00|731.26|731.16|730.15|730.05|731.46|731.36|729.95|729.85|2315
1623672000000|2021-06-14 12:00:00|730.05|729.95|729.35|729.25|730.85|730.75|729.05|728.95|2390
1623675600000|2021-06-14 13:00:00|729.25|729.15|730.05|729.95|730.05|729.95|728.35|728.25|2689
1623679200000|2021-06-14 14:00:00|730.15|730.05|731.62|731.52|731.62|731.52|729.52|729.42|3079
1623682800000|2021-06-14 15:00:00|731.52|731.42|730.02|729.72|731.62|731.52|729.62|729.32|3537
1623686400000|2021-06-14 16:00:00|730.12|729.82|730.52|730.22|731.22|730.92|730.02|729.72|466
1623690000000|2021-06-14 17:00:00|730.62|730.32|730.32|730.02|730.92|730.62|730.32|730.02|163
1623693600000|2021-06-14 18:00:00|730.42|730.12|730.62|730.32|730.72|730.42|730.12|729.82|95
1623697200000|2021-06-14 19:00:00|730.52|730.22|732.52|732.22|732.82|732.52|730.52|730.22|523
1623700800000|2021-06-14 20:00:00|731.82|731.52|732.52|732.02|733.12|732.62|731.82|731.52|0
1623704400000|2021-06-14 21:00:00|732.42|731.92|732.42|731.92|732.52|732.02|732.42|731.92|0
1623708000000|2021-06-14 22:00:00|732.52|732.02|732.22|731.72|732.52|732.02|732.02|731.52|0
1623711600000|2021-06-14 23:00:00|732.32|731.82|732.22|731.72|732.52|732.02|732.12|731.62|0
1623715200000|2021-06-15 00:00:00|732.12|731.62|733.42|732.92|733.42|732.92|732.12|731.62|0
1623718800000|2021-06-15 01:00:00|733.52|733.02|733.22|732.72|733.92|733.42|733.22|732.72|0
1623722400000|2021-06-15 02:00:00|733.12|732.62|733.42|732.92|733.62|733.12|732.72|732.22|0
1623726000000|2021-06-15 03:00:00|733.32|732.82|733.82|733.32|734.22|733.72|733.22|732.72|0
1623729600000|2021-06-15 04:00:00|733.92|733.42|734.02|733.52|734.02|733.52|733.82|733.32|0
1623733200000|2021-06-15 05:00:00|733.92|733.42|733.92|733.42|734.02|733.52|733.52|733.02|0
1623736800000|2021-06-15 06:00:00|733.72|733.22|734.42|734.12|734.62|734.32|733.22|732.92|676
1623740400000|2021-06-15 07:00:00|734.32|734.22|733.65|733.55|734.82|734.72|733.12|733.02|7795
1623744000000|2021-06-15 08:00:00|733.75|733.65|731.95|731.85|734.05|733.95|731.55|731.45|6290
1623747600000|2021-06-15 09:00:00|732.05|731.95|731.75|731.65|732.55|732.45|731.45|731.35|3386
1623751200000|2021-06-15 10:00:00|731.85|731.75|732.55|732.45|732.55|732.45|731.05|730.95|1171
1623754800000|2021-06-15 11:00:00|732.45|732.35|732.99|732.89|733.19|733.09|732.25|732.15|1387
1623758400000|2021-06-15 12:00:00|733.09|732.99|732.79|732.69|733.79|733.69|732.69|732.59|2120
1623762000000|2021-06-15 13:00:00|732.89|732.79|733.39|733.29|734.19|734.09|732.39|732.29|2779
1623765600000|2021-06-15 14:00:00|733.49|733.39|731.79|731.69|733.59|733.49|731.09|730.99|3198
1623769200000|2021-06-15 15:00:00|731.69|731.59|730.99|730.69|731.89|731.79|730.19|729.89|4808
1623772800000|2021-06-15 16:00:00|731.09|730.79|731.29|730.99|731.79|731.49|730.99|730.69|308
1623776400000|2021-06-15 17:00:00|731.19|730.89|731.39|731.09|731.59|731.29|730.79|730.49|159
1623780000000|2021-06-15 18:00:00|731.29|730.99|731.19|730.89|731.79|731.49|730.69|730.39|137
1623783600000|2021-06-15 19:00:00|731.09|730.79|731.89|731.59|731.89|731.59|730.59|730.29|270
1623787200000|2021-06-15 20:00:00|732.59|732.29|732.29|731.79|732.59|732.29|732.09|731.59|0
1623790800000|2021-06-15 21:00:00|732.39|731.89|732.19|731.69|732.39|731.89|732.09|731.59|0
1623794400000|2021-06-15 22:00:00|732.09|731.59|732.09|731.59|732.39|731.89|732.09|731.59|0
1623798000000|2021-06-15 23:00:00|731.99|731.49|732.09|731.59|732.29|731.79|731.79|731.29|0
1623801600000|2021-06-16 00:00:00|731.99|731.49|731.99|731.49|732.29|731.79|731.59|731.09|0
1623805200000|2021-06-16 01:00:00|731.89|731.39|731.89|731.39|732.09|731.59|731.69|731.19|0
1623808800000|2021-06-16 02:00:00|731.99|731.49|731.69|731.19|732.09|731.59|731.69|731.19|0
1623812400000|2021-06-16 03:00:00|731.59|731.09|731.79|731.29|731.79|731.29|731.59|731.09|0
1623816000000|2021-06-16 04:00:00|731.69|731.19|731.39|730.89|731.79|731.29|731.29|730.79|0
1623819600000|2021-06-16 05:00:00|731.49|730.99|731.89|731.39|731.89|731.39|731.49|730.99|0
1623823200000|2021-06-16 06:00:00|731.79|731.29|732.19|731.89|732.39|732.09|731.09|730.79|872
1623826800000|2021-06-16 07:00:00|732.09|731.99|732.14|732.04|734.59|734.49|731.69|731.59|6342
1623830400000|2021-06-16 08:00:00|732.24|732.14|733.24|733.14|733.24|733.14|731.24|731.14|2404
1623834000000|2021-06-16 09:00:00|733.14|733.04|733.34|733.24|733.44|733.34|732.44|732.34|2674
1623837600000|2021-06-16 10:00:00|733.44|733.34|733.94|733.84|735.04|734.94|733.34|733.24|1948
1623841200000|2021-06-16 11:00:00|733.84|733.74|733.83|733.73|734.14|734.04|733.24|733.14|1274
1623844800000|2021-06-16 12:00:00|733.73|733.63|733.33|733.23|734.13|734.03|733.13|733.03|1762
1623848400000|2021-06-16 13:00:00|733.23|733.13|734.63|734.53|734.93|734.83|733.03|732.93|2075
1623852000000|2021-06-16 14:00:00|734.73|734.63|734.49|734.39|734.73|734.63|733.49|733.39|1890
1623855600000|2021-06-16 15:00:00|734.39|734.29|733.89|733.59|734.49|734.39|733.49|733.19|2011
1623859200000|2021-06-16 16:00:00|733.99|733.69|733.39|733.09|733.99|733.69|732.99|732.69|996
1623862800000|2021-06-16 17:00:00|733.29|732.99|733.39|733.09|733.79|733.49|732.69|732.39|290
1623866400000|2021-06-16 18:00:00|732.99|732.69|732.59|732.29|733.59|733.29|730.39|730.09|1176
1623870000000|2021-06-16 19:00:00|732.49|732.19|733.69|733.39|735.09|734.79|732.09|731.79|756
1623873600000|2021-06-16 20:00:00|733.79|733.49|731.89|731.39|734.49|733.99|731.79|731.29|0
1623877200000|2021-06-16 21:00:00|731.99|731.49|731.99|731.49|731.99|731.49|731.79|731.29|0
1623880800000|2021-06-16 22:00:00|732.09|731.59|732.39|731.89|732.79|732.29|731.49|730.99|0
1623884400000|2021-06-16 23:00:00|732.29|731.79|731.59|731.09|732.49|731.99|731.49|730.99|0
1623888000000|2021-06-17 00:00:00|731.39|730.89|730.59|730.09|731.49|730.99|729.69|729.19|0
1623891600000|2021-06-17 01:00:00|730.49|729.99|731.29|730.79|731.39|730.89|730.19|729.69|0
1623895200000|2021-06-17 02:00:00|731.39|730.89|731.09|730.59|731.39|730.89|730.59|730.09|0
1623898800000|2021-06-17 03:00:00|731.29|730.79|731.69|731.19|731.89|731.39|730.89|730.39|0
1623902400000|2021-06-17 04:00:00|731.79|731.29|732.19|731.69|732.19|731.69|731.69|731.19|0
1623906000000|2021-06-17 05:00:00|732.09|731.59|731.79|731.29|732.29|731.79|731.79|731.29|0
1623909600000|2021-06-17 06:00:00|731.59|731.19|729.89|729.59|731.69|731.39|729.59|729.29|586
1623913200000|2021-06-17 07:00:00|729.79|729.69|729.59|729.09|732.19|731.69|729.59|729.09|0
1623916800000|2021-06-17 08:00:00|729.69|729.19|729.09|728.59|730.39|729.89|728.59|728.09|0
1623920400000|2021-06-17 09:00:00|728.99|728.49|729.69|729.19|730.59|730.09|728.99|728.49|0
1623924000000|2021-06-17 10:00:00|729.79|729.29|729.69|729.19|730.69|730.19|729.69|729.19|0
1623927600000|2021-06-17 11:00:00|729.79|729.29|731.31|731.21|734.19|734.09|729.69|729.19|3210
1623931200000|2021-06-17 12:00:00|731.41|731.31|731.31|731.21|732.31|732.21|730.51|730.41|1004
1623934800000|2021-06-17 13:00:00|731.21|731.11|733.51|733.41|733.91|733.81|731.11|731.01|1983
1623938400000|2021-06-17 14:00:00|733.41|733.31|734.91|734.81|736.01|735.91|732.91|732.81|2068
1623942000000|2021-06-17 15:00:00|735.01|734.91|733.71|733.41|735.31|735.01|733.61|733.31|1669
1623945600000|2021-06-17 16:00:00|733.81|733.51|733.61|733.31|734.21|733.91|731.61|731.31|823
1623949200000|2021-06-17 17:00:00|733.51|733.21|734.91|734.61|735.21|734.91|733.41|733.11|200
1623952800000|2021-06-17 18:00:00|735.01|734.71|734.71|734.41|735.01|734.71|734.11|733.81|188
1623956400000|2021-06-17 19:00:00|734.81|734.51|734.91|734.61|736.41|736.11|734.51|734.21|328
1623960000000|2021-06-17 20:00:00|735.11|734.71|735.61|735.11|735.71|735.21|735.01|734.51|0
1623967200000|2021-06-17 22:00:00|735.51|735.01|736.11|735.61|736.21|735.71|735.41|734.91|0
1623970800000|2021-06-17 23:00:00|736.01|735.51|735.61|735.11|736.11|735.61|735.51|735.01|0
1623974400000|2021-06-18 00:00:00|735.51|735.01|735.71|735.21|735.71|735.21|735.11|734.61|0
1623978000000|2021-06-18 01:00:00|735.51|735.01|736.01|735.51|736.21|735.71|735.41|734.91|0
1623981600000|2021-06-18 02:00:00|736.11|735.61|735.91|735.41|736.31|735.81|735.81|735.31|0
1623985200000|2021-06-18 03:00:00|736.01|735.51|735.31|734.81|736.01|735.51|735.31|734.81|0
1623988800000|2021-06-18 04:00:00|735.11|734.61|735.11|734.61|735.31|734.81|734.91|734.41|0
1623992400000|2021-06-18 05:00:00|735.01|734.51|734.91|734.41|735.11|734.61|734.81|734.31|0
1623996000000|2021-06-18 06:00:00|734.81|734.31|733.61|733.31|734.81|734.31|733.51|733.21|957
1623999600000|2021-06-18 07:00:00|733.51|733.41|732.41|732.31|735.51|735.41|732.11|732.01|4302
1624003200000|2021-06-18 08:00:00|732.31|732.21|733.21|733.11|734.01|733.91|732.21|732.11|2375
1624006800000|2021-06-18 09:00:00|733.31|733.21|733.71|733.61|734.41|734.31|732.41|732.31|2490
1624010400000|2021-06-18 10:00:00|733.61|733.51|729.81|729.71|733.71|733.61|729.61|729.51|3512
1624014000000|2021-06-18 11:00:00|729.71|729.61|728.44|728.34|729.91|729.81|727.14|727.04|2666
1624017600000|2021-06-18 12:00:00|728.34|728.24|725.14|725.04|728.34|728.24|723.84|723.74|4728
1624021200000|2021-06-18 13:00:00|725.24|725.14|723.54|723.44|725.64|725.54|721.84|721.74|7560
1624024800000|2021-06-18 14:00:00|723.44|723.34|720.68|720.58|724.14|724.04|719.88|719.78|5098
1624028400000|2021-06-18 15:00:00|720.58|720.48|720.78|720.48|721.28|721.18|717.68|717.58|4911
1624032000000|2021-06-18 16:00:00|720.68|720.38|719.88|719.58|721.38|721.08|719.78|719.48|742
1624035600000|2021-06-18 17:00:00|719.98|719.68|719.48|719.18|720.38|720.08|718.98|718.68|272
1624039200000|2021-06-18 18:00:00|719.38|719.08|718.58|718.28|720.28|719.98|718.38|718.08|269
1624042800000|2021-06-18 19:00:00|718.48|718.18|718.98|718.68|720.58|720.28|718.38|718.08|482
1624046400000|2021-06-18 20:00:00|718.78|718.28|716.78|716.28|718.78|718.28|716.68|716.18|0
1624226400000|2021-06-20 22:00:00|717.68|717.18|718.28|717.78|718.38|717.88|716.98|716.48|0
1624230000000|2021-06-20 23:00:00|718.38|717.88|717.98|717.48|718.38|717.88|717.68|717.18|0
1624233600000|2021-06-21 00:00:00|718.08|717.58|717.58|717.08|718.78|718.28|716.78|716.28|0
1624237200000|2021-06-21 01:00:00|717.48|716.98|714.28|713.78|717.78|717.28|714.28|713.78|0
1624240800000|2021-06-21 02:00:00|714.38|713.88|712.68|712.18|714.38|713.88|712.38|711.88|0
1624244400000|2021-06-21 03:00:00|712.78|712.28|712.98|712.48|713.28|712.78|711.48|710.98|0
1624248000000|2021-06-21 04:00:00|712.88|712.38|713.28|712.78|713.68|713.18|712.68|712.18|0
1624251600000|2021-06-21 05:00:00|713.18|712.68|712.98|712.48|713.28|712.78|712.68|712.18|0
1624255200000|2021-06-21 06:00:00|712.88|712.38|715.78|715.48|716.28|715.98|712.18|711.88|1565
1624258800000|2021-06-21 07:00:00|715.68|715.58|720.78|720.68|721.38|721.28|713.98|713.88|6679
1624262400000|2021-06-21 08:00:00|720.68|720.58|721.88|721.78|722.08|721.98|718.78|718.68|2271
1624266000000|2021-06-21 09:00:00|721.78|721.68|723.38|723.28|723.98|723.88|721.38|721.28|1974
1624269600000|2021-06-21 10:00:00|723.48|723.38|722.28|722.18|723.68|723.58|722.18|722.08|1428
1624273200000|2021-06-21 11:00:00|722.18|722.08|722.42|722.32|723.18|723.08|720.48|720.38|1690
1624276800000|2021-06-21 12:00:00|722.52|722.42|722.42|722.32|723.52|723.42|721.92|721.82|1267
1624280400000|2021-06-21 13:00:00|722.52|722.42|721.32|721.22|722.62|722.52|720.72|720.62|2445
1624284000000|2021-06-21 14:00:00|721.42|721.32|724.07|723.97|724.27|724.17|721.12|721.02|2358
1624287600000|2021-06-21 15:00:00|724.17|724.07|724.17|723.87|724.47|724.27|723.17|723.07|2522
1624291200000|2021-06-21 16:00:00|724.27|723.97|724.37|724.07|724.97|724.67|724.27|723.97|494
1624294800000|2021-06-21 17:00:00|724.47|724.17|725.67|725.37|725.87|725.57|724.37|724.07|302
1624298400000|2021-06-21 18:00:00|725.77|725.47|726.27|725.97|726.27|725.97|725.37|725.07|278
1624302000000|2021-06-21 19:00:00|726.17|725.87|726.17|725.87|726.67|726.37|725.37|725.07|224
1624305600000|2021-06-21 20:00:00|725.17|724.87|726.97|726.47|727.07|726.57|725.17|724.87|0
1624309200000|2021-06-21 21:00:00|726.87|726.37|726.97|726.47|726.97|726.47|726.87|726.37|0
1624312800000|2021-06-21 22:00:00|727.07|726.57|726.77|726.27|727.17|726.67|726.67|726.17|0
1624316400000|2021-06-21 23:00:00|726.77|726.27|726.77|726.27|727.37|726.87|726.67|726.17|0
1624320000000|2021-06-22 00:00:00|726.87|726.37|725.47|724.97|727.07|726.57|725.37|724.87|0
1624323600000|2021-06-22 01:00:00|725.37|724.87|725.77|725.27|725.87|725.37|725.17|724.67|0
1624327200000|2021-06-22 02:00:00|725.67|725.17|726.37|725.87|726.57|726.07|725.57|725.07|0
1624330800000|2021-06-22 03:00:00|726.47|725.97|726.37|725.87|726.67|726.17|726.27|725.77|0
1624334400000|2021-06-22 04:00:00|726.47|725.97|727.07|726.57|727.17|726.67|726.37|725.87|0
1624338000000|2021-06-22 05:00:00|726.87|726.37|726.97|726.47|727.07|726.57|726.57|726.07|0
1624341600000|2021-06-22 06:00:00|727.07|726.57|725.47|725.17|727.27|726.97|724.77|724.47|697
1624345200000|2021-06-22 07:00:00|725.37|725.27|722.36|722.26|725.77|725.67|721.86|721.76|3670
1624348800000|2021-06-22 08:00:00|722.26|722.16|723.46|723.36|724.36|724.26|722.06|721.96|1569
1624352400000|2021-06-22 09:00:00|723.56|723.46|724.16|724.06|724.46|724.36|722.96|722.86|1355
1624356000000|2021-06-22 10:00:00|724.06|723.96|726.06|725.96|726.16|726.06|723.86|723.76|1291
1624359600000|2021-06-22 11:00:00|726.16|726.06|727.87|727.77|727.87|727.77|725.86|725.76|1240
1624363200000|2021-06-22 12:00:00|727.97|727.87|726.17|726.07|728.27|728.17|725.67|725.57|1041
1624366800000|2021-06-22 13:00:00|726.07|725.97|725.87|725.77|726.67|726.57|725.57|725.47|1881
1624370400000|2021-06-22 14:00:00|725.97|725.87|728.33|728.23|728.33|728.23|725.67|725.57|1648
1624374000000|2021-06-22 15:00:00|728.23|728.13|728.53|728.23|730.03|729.83|728.13|727.83|2231
1624377600000|2021-06-22 16:00:00|728.43|728.13|727.73|727.43|728.73|728.43|727.63|727.33|307
1624381200000|2021-06-22 17:00:00|727.83|727.53|727.63|727.33|727.93|727.63|727.13|726.83|208
1624384800000|2021-06-22 18:00:00|727.53|727.23|728.33|728.03|728.33|728.03|727.13|726.83|165
1624388400000|2021-06-22 19:00:00|728.23|727.93|727.63|727.33|729.23|728.93|727.53|727.23|346
1624392000000|2021-06-22 20:00:00|727.73|727.23|727.73|727.23|728.23|727.73|727.33|726.83|0
1624395600000|2021-06-22 21:00:00|727.83|727.33|727.93|727.43|728.03|727.53|727.73|727.23|0
1624399200000|2021-06-22 22:00:00|727.83|727.33|727.73|727.23|727.93|727.43|727.63|727.13|0
1624402800000|2021-06-22 23:00:00|727.83|727.33|727.83|727.33|728.03|727.53|727.73|727.23|0
1624406400000|2021-06-23 00:00:00|727.93|727.43|727.83|727.33|728.73|728.23|727.33|726.83|0
1624410000000|2021-06-23 01:00:00|727.93|727.43|728.13|727.63|728.63|728.13|727.73|727.23|0
1624413600000|2021-06-23 02:00:00|728.23|727.73|728.53|728.03|728.63|728.13|728.13|727.63|0
1624417200000|2021-06-23 03:00:00|728.63|728.13|728.63|728.13|728.93|728.43|728.53|728.03|0
1624420800000|2021-06-23 04:00:00|728.53|728.03|728.53|728.03|728.83|728.33|728.43|727.93|0
1624424400000|2021-06-23 05:00:00|728.63|728.13|728.93|728.43|728.93|728.43|728.23|727.73|0
1624428000000|2021-06-23 06:00:00|729.03|728.73|731.13|730.83|731.13|730.83|728.83|728.53|596
1624431600000|2021-06-23 07:00:00|731.03|730.93|729.27|729.17|732.43|732.33|728.67|728.57|3009
1624435200000|2021-06-23 08:00:00|729.17|729.07|729.97|729.87|730.67|730.57|729.17|729.07|1132
1624438800000|2021-06-23 09:00:00|730.07|729.97|728.47|728.37|730.17|730.07|727.27|727.17|1315
1624442400000|2021-06-23 10:00:00|728.57|728.47|728.67|728.57|729.77|729.67|727.97|727.87|838
1624446000000|2021-06-23 11:00:00|728.57|728.47|729|728.9|729|728.9|726.57|726.47|1081
1624449600000|2021-06-23 12:00:00|728.9|728.8|730.4|730.3|730.5|730.4|728.9|728.8|1112
1624453200000|2021-06-23 13:00:00|730.3|730.2|729.2|729.1|730.9|730.8|729|728.9|1582
1624456800000|2021-06-23 14:00:00|729.3|729.2|728.05|727.95|729.6|729.5|727.95|727.85|1357
1624460400000|2021-06-23 15:00:00|728.15|728.05|726.19|725.89|728.15|728.05|725.09|724.79|2426
1624464000000|2021-06-23 16:00:00|726.09|725.79|725.29|724.99|726.59|726.29|725.09|724.79|335
1624467600000|2021-06-23 17:00:00|725.19|724.89|726.39|726.09|726.49|726.19|725.19|724.89|226
1624471200000|2021-06-23 18:00:00|726.29|725.99|726.49|726.19|726.59|726.29|725.99|725.69|119
1624474800000|2021-06-23 19:00:00|726.59|726.29|725.89|725.59|726.89|726.59|724.79|724.49|348
1624478400000|2021-06-23 20:00:00|725.99|725.49|726.29|725.79|726.39|725.89|725.99|725.49|0
1624482000000|2021-06-23 21:00:00|726.19|725.69|726.29|725.79|726.29|725.79|726.19|725.69|0
1624485600000|2021-06-23 22:00:00|726.19|725.69|726.59|726.09|726.59|726.09|725.99|725.49|0
1624489200000|2021-06-23 23:00:00|726.49|725.99|726.69|726.19|726.79|726.29|726.39|725.89|0
1624492800000|2021-06-24 00:00:00|726.79|726.29|727.09|726.59|727.29|726.79|726.59|726.09|0
1624496400000|2021-06-24 01:00:00|727.19|726.69|727.99|727.49|728.29|727.79|727.09|726.59|0
1624500000000|2021-06-24 02:00:00|728.09|727.59|727.89|727.39|728.39|727.89|727.49|726.99|0
1624503600000|2021-06-24 03:00:00|727.79|727.29|728.19|727.69|728.19|727.69|727.49|726.99|0
1624507200000|2021-06-24 04:00:00|728.09|727.59|728.09|727.59|728.19|727.69|727.89|727.39|0
1624510800000|2021-06-24 05:00:00|727.99|727.49|727.59|727.09|728.19|727.69|727.59|727.09|0
1624514400000|2021-06-24 06:00:00|727.49|726.99|728.69|728.39|729.19|728.89|727.39|726.99|529
1624518000000|2021-06-24 07:00:00|728.59|728.49|728.76|728.66|729.79|729.69|727.09|726.99|2769
1624521600000|2021-06-24 08:00:00|728.66|728.56|730.86|730.76|730.86|730.76|728.56|728.46|1580
1624525200000|2021-06-24 09:00:00|730.96|730.86|730.76|730.66|732.56|732.46|730.26|730.16|2065
1624528800000|2021-06-24 10:00:00|730.66|730.56|731.76|731.66|732.16|732.06|730.46|730.36|1053
1624532400000|2021-06-24 11:00:00|731.66|731.56|732.69|732.59|732.69|732.59|731.26|731.16|1050
1624536000000|2021-06-24 12:00:00|732.59|732.49|731.99|731.89|733.09|732.99|731.09|730.99|1572
1624539600000|2021-06-24 13:00:00|732.09|731.99|732.59|732.49|733.79|733.69|731.49|731.39|2008
1624543200000|2021-06-24 14:00:00|732.69|732.59|732.63|732.53|733.23|733.13|732.23|732.13|1749
1624546800000|2021-06-24 15:00:00|732.73|732.63|732.73|732.43|733.33|733.03|732.33|732.03|2106
1624550400000|2021-06-24 16:00:00|732.83|732.53|733.53|733.23|733.63|733.33|732.63|732.33|356
1624554000000|2021-06-24 17:00:00|733.43|733.13|733.53|733.23|734.03|733.73|733.23|732.93|161
1624557600000|2021-06-24 18:00:00|733.63|733.33|733.93|733.63|734.23|733.93|733.43|733.13|144
1624561200000|2021-06-24 19:00:00|733.83|733.53|734.03|733.73|734.03|733.73|733.43|733.13|232
1624564800000|2021-06-24 20:00:00|734.13|733.63|735.03|734.53|735.03|734.53|734.03|733.53|0
1624568400000|2021-06-24 21:00:00|734.93|734.43|734.93|734.43|735.03|734.53|734.93|734.43|0
1624572000000|2021-06-24 22:00:00|735.03|734.53|734.93|734.43|735.03|734.53|734.63|734.13|0
1624575600000|2021-06-24 23:00:00|734.83|734.33|734.63|734.13|734.83|734.33|734.53|734.03|0
1624579200000|2021-06-25 00:00:00|734.73|734.23|734.43|733.93|734.83|734.33|734.13|733.63|0
1624582800000|2021-06-25 01:00:00|734.33|733.83|734.53|734.03|734.83|734.33|734.13|733.63|0
1624586400000|2021-06-25 02:00:00|734.63|734.13|734.93|734.43|734.93|734.43|734.53|734.03|0
1624590000000|2021-06-25 03:00:00|735.03|734.53|735.23|734.73|735.33|734.83|734.83|734.33|0
1624593600000|2021-06-25 04:00:00|735.13|734.63|734.93|734.43|735.23|734.73|734.53|734.03|0
1624597200000|2021-06-25 05:00:00|735.03|734.53|735.33|734.83|735.43|734.93|734.63|734.13|0
1624600800000|2021-06-25 06:00:00|734.53|734.23|734.13|733.83|735.03|734.73|733.33|733.03|706
1624604400000|2021-06-25 07:00:00|734.03|733.93|734.59|734.49|734.79|734.69|732.63|732.53|2164
1624608000000|2021-06-25 08:00:00|734.69|734.59|734.29|734.19|734.99|734.89|733.99|733.89|1019
1624611600000|2021-06-25 09:00:00|734.19|734.09|734.29|734.19|734.59|734.49|733.39|733.29|942
1624615200000|2021-06-25 10:00:00|734.19|734.09|733.59|733.49|734.19|734.09|733.09|732.99|743
1624618800000|2021-06-25 11:00:00|733.69|733.59|733.49|733.39|733.99|733.89|733.19|733.09|466
1624622400000|2021-06-25 12:00:00|733.39|733.29|733.09|732.99|733.89|733.79|732.89|732.79|631
1624626000000|2021-06-25 13:00:00|732.99|732.89|731.79|731.69|733.39|733.29|731.29|731.19|1622
1624629600000|2021-06-25 14:00:00|731.69|731.59|733.3|733.2|733.4|733.3|731.49|731.39|1412
1624633200000|2021-06-25 15:00:00|733.2|733.1|733.6|733.3|734.3|734.1|733.1|733|2955
1624636800000|2021-06-25 16:00:00|733.5|733.2|733.1|732.8|733.6|733.3|732.6|732.3|245
1624640400000|2021-06-25 17:00:00|733|732.7|733.1|732.8|733.4|733.1|732.9|732.6|220
1624644000000|2021-06-25 18:00:00|733|732.7|733.6|733.3|733.6|733.3|733|732.7|60
1624647600000|2021-06-25 19:00:00|733.5|733.2|733.5|733.2|733.8|733.5|733.1|732.8|276
1624651200000|2021-06-25 20:00:00|733.6|733.1|734.1|733.6|734.1|733.6|733.4|732.9|0
1624831200000|2021-06-27 22:00:00|734.2|733.7|734.2|733.7|734.3|733.8|734|733.5|0
1624834800000|2021-06-27 23:00:00|734.1|733.6|734.1|733.6|734.2|733.7|733.9|733.4|0
1624838400000|2021-06-28 00:00:00|734.1|733.6|733.3|732.8|734.2|733.7|733|732.5|0
1624842000000|2021-06-28 01:00:00|733.2|732.7|733.6|733.1|733.7|733.2|733|732.5|0
1624845600000|2021-06-28 02:00:00|733.5|733|733.6|733.1|733.7|733.2|733.2|732.7|0
1624849200000|2021-06-28 03:00:00|733.7|733.2|733.4|732.9|733.8|733.3|733.2|732.7|0
1624852800000|2021-06-28 04:00:00|733.5|733|733.5|733|733.6|733.1|733.2|732.7|0
1624856400000|2021-06-28 05:00:00|733.6|733.1|733.9|733.4|734|733.5|733.3|732.8|0
1624860000000|2021-06-28 06:00:00|733|732.7|732.4|732.1|733.2|732.9|732.2|731.9|463
1624863600000|2021-06-28 07:00:00|732.3|732.2|731.23|731.13|733.3|733.2|730.5|730.4|2565
1624867200000|2021-06-28 08:00:00|731.13|731.03|731.23|731.13|731.73|731.63|729.03|728.93|1561
1624870800000|2021-06-28 09:00:00|731.13|731.03|732.13|732.03|732.33|732.23|731.13|731.03|1020
1624874400000|2021-06-28 10:00:00|732.03|731.93|732.03|731.93|732.23|732.13|730.23|730.13|923
1624878000000|2021-06-28 11:00:00|731.93|731.83|734.4|734.3|734.8|734.7|731.73|731.63|1568
1624881600000|2021-06-28 12:00:00|734.5|734.4|733.6|733.5|734.5|734.4|733.5|733.4|1040
1624885200000|2021-06-28 13:00:00|733.7|733.6|732.5|732.4|734.6|734.5|732.1|732|1672
1624888800000|2021-06-28 14:00:00|732.4|732.3|731.78|731.68|732.8|732.7|730.98|730.88|1633
1624892400000|2021-06-28 15:00:00|731.68|731.58|731.98|731.68|732.28|732.18|729.58|729.28|2681
1624896000000|2021-06-28 16:00:00|731.88|731.58|731.78|731.48|732.38|732.08|731.68|731.38|345
1624899600000|2021-06-28 17:00:00|731.68|731.38|732.08|731.78|732.08|731.78|730.88|730.58|119
1624903200000|2021-06-28 18:00:00|731.98|731.68|732.48|732.18|732.58|732.28|731.98|731.68|82
1624906800000|2021-06-28 19:00:00|732.58|732.28|732.58|732.28|732.58|732.28|731.98|731.68|256
1624910400000|2021-06-28 20:00:00|732.38|732.08|732.78|732.28|732.78|732.28|732.38|731.88|0
1624914000000|2021-06-28 21:00:00|732.68|732.18|732.78|732.28|732.78|732.28|732.68|732.18|0
1624917600000|2021-06-28 22:00:00|732.68|732.18|732.28|731.78|732.68|732.18|732.18|731.68|0
1624921200000|2021-06-28 23:00:00|732.18|731.68|732.18|731.68|732.38|731.88|732.08|731.58|0
1624924800000|2021-06-29 00:00:00|732.08|731.58|731.88|731.38|732.38|731.88|731.58|731.08|0
1624928400000|2021-06-29 01:00:00|731.78|731.28|731.38|730.88|731.98|731.48|731.08|730.58|0
1624932000000|2021-06-29 02:00:00|731.28|730.78|731.48|730.98|731.58|731.08|731.18|730.68|0
1624935600000|2021-06-29 03:00:00|731.58|731.08|731.38|730.88|731.58|731.08|731.18|730.68|0
1624939200000|2021-06-29 04:00:00|731.48|730.98|731.78|731.28|732.18|731.68|731.28|730.78|0
1624942800000|2021-06-29 05:00:00|731.88|731.38|732.28|731.78|732.48|731.98|731.68|731.18|0
1624946400000|2021-06-29 06:00:00|731.78|731.48|730.58|730.28|731.98|731.68|730.28|729.98|502
1624950000000|2021-06-29 07:00:00|730.88|730.48|733.09|732.99|734.88|734.78|730.88|730.48|3045
1624953600000|2021-06-29 08:00:00|733.19|733.09|732.49|732.39|734.09|733.99|731.99|731.89|1145
1624957200000|2021-06-29 09:00:00|732.59|732.49|733.69|733.59|733.79|733.69|732.19|732.09|1022
1624960800000|2021-06-29 10:00:00|733.79|733.69|733.99|733.89|734.09|733.99|733.29|733.19|439
1624964400000|2021-06-29 11:00:00|734.09|733.99|733.8|733.7|734.19|734.09|733.2|733.1|674
1624968000000|2021-06-29 12:00:00|733.7|733.6|735.9|735.8|736.1|736|733.6|733.5|1890
1624971600000|2021-06-29 13:00:00|736|735.9|735.2|735.1|736.4|736.3|735|734.9|1796
1624975200000|2021-06-29 14:00:00|735.3|735.2|735.22|735.12|735.72|735.62|734.32|734.22|1664
1624978800000|2021-06-29 15:00:00|735.12|735.02|734.22|733.92|735.22|735.12|733.62|733.32|2791
1624982400000|2021-06-29 16:00:00|734.12|733.82|734.42|734.12|734.42|734.12|733.82|733.52|275
1624986000000|2021-06-29 17:00:00|734.32|734.02|734.02|733.72|734.52|734.22|733.82|733.52|108
1624989600000|2021-06-29 18:00:00|733.92|733.62|733.32|733.02|734.12|733.82|732.92|732.62|154
1624993200000|2021-06-29 19:00:00|733.22|732.92|734.12|733.82|734.42|734.12|733.12|732.82|184
1624996800000|2021-06-29 20:00:00|734.22|733.72|734.62|734.12|734.92|734.42|734.22|733.72|0
1625000400000|2021-06-29 21:00:00|734.72|734.22|734.62|734.12|734.72|734.22|734.62|734.12|0
1625004000000|2021-06-29 22:00:00|734.72|734.22|734.72|734.22|734.82|734.32|734.52|734.02|0
1625007600000|2021-06-29 23:00:00|734.82|734.32|735.32|734.82|735.32|734.82|734.72|734.22|0
1625011200000|2021-06-30 00:00:00|735.42|734.92|734.32|733.82|735.42|734.92|734.32|733.82|0
1625014800000|2021-06-30 01:00:00|734.22|733.72|734.32|733.82|734.92|734.42|734.22|733.72|0
1625018400000|2021-06-30 02:00:00|734.22|733.72|734.52|734.02|734.62|734.12|734.22|733.72|0
1625022000000|2021-06-30 03:00:00|734.42|733.92|734.82|734.32|734.82|734.32|734.22|733.72|0
1625025600000|2021-06-30 04:00:00|734.72|734.22|734.82|734.32|734.92|734.42|734.52|734.02|0
1625029200000|2021-06-30 05:00:00|734.92|734.42|734.02|733.52|735.02|734.52|734.02|733.52|0
1625032800000|2021-06-30 06:00:00|734.22|733.92|733.62|733.32|734.22|733.92|732.62|732.32|442
1625036400000|2021-06-30 07:00:00|733.52|733.42|733.97|733.87|735.82|735.72|733.52|733.42|2545
1625040000000|2021-06-30 08:00:00|734.07|733.97|728.67|728.57|734.27|734.17|728.17|728.07|3367
1625043600000|2021-06-30 09:00:00|728.57|728.47|729.27|729.17|729.77|729.67|726.77|726.67|2749
1625047200000|2021-06-30 10:00:00|729.37|729.27|730.27|730.17|731.57|731.47|729.37|729.27|1775
1625050800000|2021-06-30 11:00:00|730.17|730.07|732.64|732.54|732.87|732.77|730.17|730.07|1332
1625054400000|2021-06-30 12:00:00|732.74|732.64|732.14|732.04|732.94|732.84|731.64|731.54|1223
1625058000000|2021-06-30 13:00:00|732.24|732.14|733.34|733.24|734.24|734.14|730.64|730.54|2371
1625061600000|2021-06-30 14:00:00|733.44|733.34|730.83|730.73|733.74|733.64|730.83|730.73|2378
1625065200000|2021-06-30 15:00:00|730.93|730.83|730.93|730.63|731.13|730.83|728.93|728.83|4741
1625068800000|2021-06-30 16:00:00|730.83|730.53|730.53|730.23|730.93|730.63|730.13|729.83|440
1625072400000|2021-06-30 17:00:00|730.43|730.13|730.53|730.23|730.83|730.53|730.33|730.03|138
1625076000000|2021-06-30 18:00:00|730.43|730.13|730.43|730.13|731.13|730.83|730.03|729.73|251
1625079600000|2021-06-30 19:00:00|730.53|730.23|732.13|731.83|732.33|732.03|730.33|730.03|369
1625083200000|2021-06-30 20:00:00|732.03|731.63|732.93|732.43|733.03|732.53|731.93|731.43|0
1625086800000|2021-06-30 21:00:00|732.83|732.33|732.93|732.43|732.93|732.43|732.83|732.33|0
1625090400000|2021-06-30 22:00:00|733.03|732.53|733.23|732.73|733.23|732.73|732.93|732.43|0
1625094000000|2021-06-30 23:00:00|733.13|732.63|733.13|732.63|733.13|732.63|732.93|732.43|0
1625097600000|2021-07-01 00:00:00|733.03|732.53|733.83|733.33|734.23|733.73|732.73|732.23|0
1625101200000|2021-07-01 01:00:00|733.93|733.43|733.43|732.93|734.03|733.53|733.03|732.53|0
1625104800000|2021-07-01 02:00:00|733.53|733.03|733.73|733.23|733.83|733.33|733.33|732.83|0
1625108400000|2021-07-01 03:00:00|733.83|733.33|734.03|733.53|734.13|733.63|733.43|732.93|0
1625112000000|2021-07-01 04:00:00|733.93|733.43|733.83|733.33|734.13|733.63|733.53|733.03|0
1625115600000|2021-07-01 05:00:00|733.93|733.43|734.03|733.53|734.13|733.63|733.83|733.33|0
1625119200000|2021-07-01 06:00:00|733.63|733.33|734.63|734.33|734.93|734.63|733.53|733.23|829
1625122800000|2021-07-01 07:00:00|734.53|734.43|736.55|736.45|738.13|738.03|734.03|733.93|4955
1625126400000|2021-07-01 08:00:00|736.65|736.55|735.45|735.35|737.65|737.55|735.45|735.35|1472
1625130000000|2021-07-01 09:00:00|735.55|735.45|732.75|732.65|735.75|735.65|731.95|731.85|2340
1625133600000|2021-07-01 10:00:00|732.65|732.55|727.25|727.15|732.95|732.85|726.65|726.55|3180
1625137200000|2021-07-01 11:00:00|727.15|727.05|731.76|731.66|731.86|731.76|726.15|726.05|3434
1625140800000|2021-07-01 12:00:00|731.86|731.76|730.26|730.16|732.16|732.06|729.76|729.66|2142
1625144400000|2021-07-01 13:00:00|730.36|730.26|730.46|730.36|732.86|732.76|730.06|729.96|2709
1625148000000|2021-07-01 14:00:00|730.36|730.26|731.83|731.73|733.23|733.13|730.26|730.16|2254
1625151600000|2021-07-01 15:00:00|731.93|731.83|730.73|730.43|732.13|732.03|729.73|729.63|3102
1625155200000|2021-07-01 16:00:00|730.83|730.53|731.73|731.43|732.03|731.73|730.53|730.23|488
1625158800000|2021-07-01 17:00:00|731.63|731.33|731.63|731.33|732.73|732.43|731.33|731.03|161
1625162400000|2021-07-01 18:00:00|731.73|731.43|733.53|733.23|733.53|733.23|731.43|731.13|211
1625166000000|2021-07-01 19:00:00|733.63|733.33|733.73|733.43|734.03|733.73|732.53|732.23|434
1625169600000|2021-07-01 20:00:00|733.93|733.33|733.73|733.23|733.93|733.43|733.43|732.93|0
1625173200000|2021-07-01 21:00:00|733.63|733.13|733.73|733.23|733.73|733.23|733.63|733.13|0
1625176800000|2021-07-01 22:00:00|733.63|733.13|733.83|733.33|733.83|733.33|733.43|732.93|0
1625180400000|2021-07-01 23:00:00|733.93|733.43|733.63|733.13|733.93|733.43|733.63|733.13|0
1625184000000|2021-07-02 00:00:00|733.73|733.23|734.63|734.13|734.73|734.23|733.53|733.03|0
1625187600000|2021-07-02 01:00:00|734.73|734.23|734.03|733.53|734.73|734.23|733.93|733.43|0
1625191200000|2021-07-02 02:00:00|734.13|733.63|734.13|733.63|734.63|734.13|734.03|733.53|0
1625194800000|2021-07-02 03:00:00|734.23|733.73|733.93|733.43|734.43|733.93|733.73|733.23|0
1625198400000|2021-07-02 04:00:00|734.03|733.53|734.13|733.63|734.23|733.73|734.03|733.53|0
1625202000000|2021-07-02 05:00:00|734.03|733.53|733.33|732.83|734.13|733.63|733.33|732.83|0
1625205600000|2021-07-02 06:00:00|733.23|732.93|733.13|732.83|733.53|733.23|731.63|731.33|754
1625209200000|2021-07-02 07:00:00|733.03|732.93|736.06|735.96|736.16|736.06|731.73|731.63|3572
1625212800000|2021-07-02 08:00:00|736.16|736.06|733.46|733.36|736.56|736.46|732.76|732.66|1836
1625216400000|2021-07-02 09:00:00|733.36|733.26|733.86|733.76|734.56|734.46|733.26|733.16|1204
1625220000000|2021-07-02 10:00:00|733.96|733.86|734.16|734.06|735.06|734.96|733.06|732.96|908
1625223600000|2021-07-02 11:00:00|734.26|734.16|734.44|734.34|734.64|734.54|733.76|733.66|525
1625227200000|2021-07-02 12:00:00|734.54|734.44|734.94|734.84|736.14|736.04|734.04|733.94|1538
1625230800000|2021-07-02 13:00:00|735.04|734.94|733.54|733.44|735.14|735.04|733.14|733.04|2148
1625234400000|2021-07-02 14:00:00|733.44|733.34|733.42|733.32|733.84|733.74|732.02|731.92|1581
1625238000000|2021-07-02 15:00:00|733.32|733.22|734.32|734.02|734.52|734.22|732.52|732.42|2319
1625241600000|2021-07-02 16:00:00|734.22|733.92|734.62|734.32|734.72|734.42|733.82|733.52|310
1625245200000|2021-07-02 17:00:00|734.72|734.42|734.22|733.92|734.92|734.62|734.12|733.82|69
1625248800000|2021-07-02 18:00:00|734.12|733.82|734.42|734.12|734.62|734.32|734.12|733.82|50
1625252400000|2021-07-02 19:00:00|734.32|734.02|735.02|734.72|735.12|734.82|734.32|734.02|252
1625256000000|2021-07-02 20:00:00|734.12|733.82|734.52|734.02|735.12|734.62|734.12|733.82|0
1625436000000|2021-07-04 22:00:00|734.92|734.42|734.82|734.32|735.12|734.62|734.82|734.32|0
1625439600000|2021-07-04 23:00:00|734.92|734.42|734.62|734.12|734.92|734.42|734.52|734.02|0
1625443200000|2021-07-05 00:00:00|734.52|734.02|734.42|733.92|734.82|734.32|733.72|733.22|0
1625446800000|2021-07-05 01:00:00|734.52|734.02|734.52|734.02|734.82|734.32|734.32|733.82|0
1625450400000|2021-07-05 02:00:00|734.42|733.92|734.52|734.02|734.72|734.22|734.32|733.82|0
1625454000000|2021-07-05 03:00:00|734.62|734.12|734.62|734.12|734.72|734.22|734.42|733.92|0
1625457600000|2021-07-05 04:00:00|734.72|734.22|734.82|734.32|735.02|734.52|734.62|734.12|0
1625461200000|2021-07-05 05:00:00|734.72|734.22|734.02|733.52|734.82|734.32|734.02|733.52|0
1625464800000|2021-07-05 06:00:00|734.12|733.62|733.22|732.92|734.12|733.62|732.22|731.92|615
1625468400000|2021-07-05 07:00:00|733.12|733.02|730.68|730.58|733.52|733.42|730.38|730.28|3000
1625472000000|2021-07-05 08:00:00|730.58|730.48|732.68|732.58|734.08|733.98|729.88|729.78|1561
1625475600000|2021-07-05 09:00:00|732.78|732.68|733.18|733.08|733.48|733.38|732.28|732.18|663
1625479200000|2021-07-05 10:00:00|733.28|733.18|733.48|733.38|733.78|733.68|732.88|732.78|589
1625482800000|2021-07-05 11:00:00|733.58|733.48|734.16|734.06|734.88|734.78|733.48|733.38|995
1625486400000|2021-07-05 12:00:00|734.26|734.16|734.86|734.76|734.86|734.76|734.16|734.06|581
1625490000000|2021-07-05 13:00:00|734.96|734.86|733.86|733.76|735.36|735.26|733.66|733.56|1210
1625493600000|2021-07-05 14:00:00|733.96|733.86|733.69|733.59|733.96|733.86|733.19|733.09|805
1625497200000|2021-07-05 15:00:00|733.79|733.69|734.29|733.99|734.69|734.49|733.59|733.49|1346
1625500800000|2021-07-05 16:00:00|734.19|733.89|733.99|733.69|734.39|734.09|733.89|733.59|98
1625504400000|2021-07-05 17:00:00|734.09|733.79|734.09|733.79|734.29|733.99|734.09|733.79|24
1625508000000|2021-07-05 18:00:00|734.19|733.89|734.29|733.99|734.29|733.99|734.19|733.89|14
1625511600000|2021-07-05 19:00:00|734.39|734.09|734.29|733.99|734.49|734.19|734.29|733.99|46
1625515200000|2021-07-05 20:00:00|734.39|733.89|734.39|733.89|734.39|733.89|734.39|733.89|0
1625522400000|2021-07-05 22:00:00|734.49|733.99|734.89|734.39|734.89|734.39|734.29|733.79|0
1625526000000|2021-07-05 23:00:00|734.99|734.49|734.99|734.49|735.19|734.69|734.89|734.39|0
1625529600000|2021-07-06 00:00:00|735.09|734.59|735.69|735.19|735.79|735.29|734.09|733.59|0
1625533200000|2021-07-06 01:00:00|735.79|735.29|734.99|734.49|735.79|735.29|734.79|734.29|0
1625536800000|2021-07-06 02:00:00|734.89|734.39|734.89|734.39|735.59|735.09|734.89|734.39|0
1625540400000|2021-07-06 03:00:00|734.79|734.29|734.69|734.19|734.99|734.49|734.59|734.09|0
1625544000000|2021-07-06 04:00:00|734.59|734.09|734.79|734.29|735.09|734.59|734.59|734.09|0
1625547600000|2021-07-06 05:00:00|734.89|734.39|733.99|733.49|734.99|734.49|733.99|733.49|0
1625551200000|2021-07-06 06:00:00|733.89|733.59|734.09|733.79|734.19|733.89|732.69|732.39|634
1625554800000|2021-07-06 07:00:00|733.99|733.89|734.43|734.33|735.33|735.23|731.29|731.19|3258
1625558400000|2021-07-06 08:00:00|734.53|734.43|734.83|734.73|735.23|735.13|733.53|733.43|1387
1625562000000|2021-07-06 09:00:00|734.63|734.53|734.63|734.53|735.43|735.33|734.03|733.93|1396
1625565600000|2021-07-06 10:00:00|734.53|734.43|734.73|734.63|735.03|734.93|734.13|734.03|809
1625569200000|2021-07-06 11:00:00|734.83|734.73|735.07|734.97|735.37|735.27|734.33|734.23|682
1625572800000|2021-07-06 12:00:00|734.97|734.87|735.67|735.57|735.87|735.77|734.77|734.67|813
1625576400000|2021-07-06 13:00:00|735.57|735.47|734.37|734.27|735.77|735.67|734.17|734.07|1669
1625580000000|2021-07-06 14:00:00|734.27|734.17|729.78|729.68|734.47|734.37|729.68|729.58|3249
1625583600000|2021-07-06 15:00:00|729.68|729.58|731.68|731.38|732.08|731.78|729.18|729.08|3631
1625587200000|2021-07-06 16:00:00|731.58|731.28|730.08|729.78|731.68|731.38|728.68|728.38|733
1625590800000|2021-07-06 17:00:00|730.18|729.88|731.28|730.98|731.38|731.08|730.08|729.78|201
1625594400000|2021-07-06 18:00:00|731.38|731.08|731.58|731.28|732.08|731.78|731.18|730.88|206
1625598000000|2021-07-06 19:00:00|731.48|731.18|731.68|731.38|732.58|732.28|731.48|731.18|272
1625601600000|2021-07-06 20:00:00|731.78|731.28|730.98|730.48|731.88|731.38|730.88|730.38|0
1625605200000|2021-07-06 21:00:00|731.08|730.58|730.88|730.38|731.08|730.58|730.78|730.28|0
1625608800000|2021-07-06 22:00:00|730.98|730.48|731.08|730.58|731.28|730.78|730.88|730.38|0
1625612400000|2021-07-06 23:00:00|730.98|730.48|730.78|730.28|731.18|730.68|730.58|730.08|0
1625616000000|2021-07-07 00:00:00|730.68|730.18|731.48|730.98|731.68|731.18|730.28|729.78|0
1625619600000|2021-07-07 01:00:00|731.58|731.08|732.08|731.58|732.38|731.88|731.38|730.88|0
1625623200000|2021-07-07 02:00:00|731.98|731.48|732.08|731.58|732.28|731.78|731.48|730.98|0
1625626800000|2021-07-07 03:00:00|732.18|731.68|732.28|731.78|732.68|732.18|731.88|731.38|0
1625630400000|2021-07-07 04:00:00|732.38|731.88|731.58|731.08|732.48|731.98|731.48|730.98|0
1625634000000|2021-07-07 05:00:00|731.68|731.18|732.38|731.88|732.38|731.88|731.28|730.78|0
1625637600000|2021-07-07 06:00:00|732.58|732.28|733.78|733.48|734.18|733.88|731.98|731.68|670
1625641200000|2021-07-07 07:00:00|733.68|733.58|735.36|735.26|736.68|736.58|733.48|733.38|4287
1625644800000|2021-07-07 08:00:00|735.46|735.36|735.36|735.26|736.56|736.46|734.76|734.66|1740
1625648400000|2021-07-07 09:00:00|735.46|735.36|736.06|735.96|737.46|737.36|735.16|735.06|1421
1625652000000|2021-07-07 10:00:00|736.16|736.06|736.06|735.96|736.16|736.06|734.46|734.36|1031
1625655600000|2021-07-07 11:00:00|736.16|736.06|735.79|735.69|736.56|736.46|735.29|735.19|687
1625659200000|2021-07-07 12:00:00|735.89|735.79|735.39|735.29|736.19|736.09|734.89|734.79|1163
1625662800000|2021-07-07 13:00:00|735.29|735.19|737.19|737.09|738.09|737.99|735.09|734.99|2399
1625666400000|2021-07-07 14:00:00|737.29|737.19|735.65|735.55|737.29|737.19|733.95|733.85|2739
1625670000000|2021-07-07 15:00:00|735.55|735.45|738.35|738.05|738.85|738.55|735.35|735.25|2187
1625673600000|2021-07-07 16:00:00|738.25|737.95|738.35|738.05|738.85|738.55|738.15|737.85|668
1625677200000|2021-07-07 17:00:00|738.45|738.15|737.25|736.95|738.45|738.15|737.15|736.85|247
1625680800000|2021-07-07 18:00:00|737.15|736.85|738.15|737.85|738.35|738.05|736.95|736.65|200
1625684400000|2021-07-07 19:00:00|738.05|737.75|738.65|738.35|738.85|738.55|738.05|737.75|301
1625688000000|2021-07-07 20:00:00|737.65|737.35|739.05|738.55|739.05|738.55|737.65|737.35|0
1625691600000|2021-07-07 21:00:00|738.95|738.45|739.05|738.55|739.05|738.55|738.95|738.45|0
1625695200000|2021-07-07 22:00:00|738.95|738.45|738.95|738.45|739.05|738.55|738.85|738.35|0
1625698800000|2021-07-07 23:00:00|739.05|738.55|738.85|738.35|739.05|738.55|738.75|738.25|0
1625702400000|2021-07-08 00:00:00|738.75|738.25|738.05|737.55|739.05|738.55|737.65|737.15|0
1625706000000|2021-07-08 01:00:00|738.15|737.65|737.15|736.65|738.35|737.85|737.15|736.65|0
1625709600000|2021-07-08 02:00:00|737.25|736.75|736.75|736.25|737.45|736.95|736.15|735.65|0
1625713200000|2021-07-08 03:00:00|736.65|736.15|736.65|736.15|736.85|736.35|736.25|735.75|0
1625716800000|2021-07-08 04:00:00|736.55|736.05|737.05|736.55|737.05|736.55|736.45|735.95|0
1625720400000|2021-07-08 05:00:00|736.95|736.45|736.05|735.55|737.05|736.55|736.05|735.55|0
1625724000000|2021-07-08 06:00:00|736.15|735.65|733.55|733.25|736.45|736.15|733.15|732.85|1213
1625727600000|2021-07-08 07:00:00|733.45|733.15|730.22|730.12|733.95|733.85|728.22|728.12|6549
1625731200000|2021-07-08 08:00:00|730.12|730.02|727.92|727.82|730.12|730.02|726.32|726.22|3244
1625734800000|2021-07-08 09:00:00|727.82|727.72|725.62|725.52|728.02|727.92|725.42|725.32|2027
1625738400000|2021-07-08 10:00:00|725.52|725.42|723.72|723.62|725.52|725.42|721.42|721.32|4734
1625742000000|2021-07-08 11:00:00|723.92|723.82|720.82|720.72|724.42|724.32|720.22|720.12|2320
1625745600000|2021-07-08 12:00:00|720.72|720.62|720.92|720.82|722.72|722.62|718.22|718.12|2952
1625749200000|2021-07-08 13:00:00|720.82|720.72|722.32|722.22|723.12|723.02|719.42|719.32|4175
1625752800000|2021-07-08 14:00:00|722.42|722.32|719.65|719.55|722.42|722.32|718.35|718.25|3402
1625756400000|2021-07-08 15:00:00|719.75|719.65|725.15|724.85|725.35|725.05|719.35|719.25|4077
1625760000000|2021-07-08 16:00:00|725.25|724.95|724.75|724.45|725.65|725.35|724.45|724.15|637
1625763600000|2021-07-08 17:00:00|724.85|724.55|723.95|723.65|724.85|724.55|723.65|723.35|262
1625767200000|2021-07-08 18:00:00|724.05|723.75|722.65|722.35|724.05|723.75|721.95|721.65|269
1625770800000|2021-07-08 19:00:00|722.75|722.45|723.35|723.05|723.55|723.25|721.55|721.25|482
1625774400000|2021-07-08 20:00:00|723.05|722.75|723.15|722.65|723.85|723.35|722.75|722.25|0
1625778000000|2021-07-08 21:00:00|723.05|722.55|723.15|722.65|723.15|722.65|723.05|722.55|0
1625781600000|2021-07-08 22:00:00|723.25|722.75|722.95|722.45|723.45|722.95|722.75|722.25|0
1625785200000|2021-07-08 23:00:00|722.85|722.35|722.85|722.35|723.45|722.95|722.75|722.25|0
1625788800000|2021-07-09 00:00:00|722.95|722.45|721.65|721.15|723.95|723.45|721.65|721.15|0
1625792400000|2021-07-09 01:00:00|721.75|721.25|720.75|720.25|722.15|721.65|720.65|720.15|0
1625796000000|2021-07-09 02:00:00|720.65|720.15|722.05|721.55|722.15|721.65|719.75|719.25|0
1625799600000|2021-07-09 03:00:00|722.15|721.65|722.45|721.95|723.25|722.75|721.85|721.35|0
1625803200000|2021-07-09 04:00:00|722.55|722.05|723.65|723.15|723.85|723.35|722.15|721.65|0
1625806800000|2021-07-09 05:00:00|723.75|723.25|724.95|724.45|725.25|724.75|723.55|723.05|0
1625810400000|2021-07-09 06:00:00|724.85|724.65|726.55|726.25|727.95|727.65|724.25|723.95|885
1625814000000|2021-07-09 07:00:00|726.45|726.35|726.9|726.8|729.05|728.95|725.55|725.45|4046
1625817600000|2021-07-09 08:00:00|727|726.9|729.4|729.3|729.6|729.5|726.8|726.7|2536
1625821200000|2021-07-09 09:00:00|729.5|729.4|728.1|728|731.6|731.5|728.1|728|2784
1625824800000|2021-07-09 10:00:00|728|727.9|729.2|729.1|729.9|729.8|727.3|727.2|1206
1625828400000|2021-07-09 11:00:00|729.3|729.2|730.16|730.06|730.36|730.26|728.8|728.7|987
1625832000000|2021-07-09 12:00:00|730.26|730.16|728.26|728.16|730.36|730.26|728.16|728.06|1199
1625835600000|2021-07-09 13:00:00|728.36|728.26|729.46|729.36|729.86|729.76|726.66|726.56|2524
1625839200000|2021-07-09 14:00:00|729.56|729.46|731.09|730.99|731.26|731.16|729.56|729.46|2460
1625842800000|2021-07-09 15:00:00|730.99|730.89|732.29|731.99|732.59|732.29|730.99|730.89|2356
1625846400000|2021-07-09 16:00:00|732.39|732.09|731.99|731.69|732.59|732.29|731.69|731.39|305
1625850000000|2021-07-09 17:00:00|732.09|731.79|731.99|731.69|732.19|731.89|731.79|731.49|112
1625853600000|2021-07-09 18:00:00|732.09|731.79|732.79|732.49|732.79|732.49|731.89|731.59|165
1625857200000|2021-07-09 19:00:00|732.69|732.39|732.69|732.39|732.89|732.59|731.89|731.59|355
1625860800000|2021-07-09 20:00:00|732.39|731.89|732.99|732.49|732.99|732.49|732.39|731.89|0
1626040800000|2021-07-11 22:00:00|731.59|731.09|730.99|730.49|731.59|731.09|730.99|730.49|0
1626044400000|2021-07-11 23:00:00|731.09|730.59|731.79|731.29|731.99|731.49|730.69|730.19|0
1626048000000|2021-07-12 00:00:00|731.69|731.19|730.59|730.09|731.89|731.39|730.09|729.59|0
1626051600000|2021-07-12 01:00:00|730.69|730.19|729.99|729.49|730.69|730.19|729.89|729.39|0
1626055200000|2021-07-12 02:00:00|730.49|729.99|730.39|729.89|730.89|730.39|730.19|729.69|0
1626058800000|2021-07-12 03:00:00|730.49|729.99|729.79|729.29|730.59|730.09|729.79|729.29|0
1626062400000|2021-07-12 04:00:00|729.89|729.39|730.09|729.59|730.09|729.59|729.59|729.09|0
1626066000000|2021-07-12 05:00:00|729.99|729.49|729.69|729.19|730.09|729.59|729.29|728.79|0
1626069600000|2021-07-12 06:00:00|731.59|731.29|731.99|731.69|732.29|731.99|730.89|730.59|515
1626073200000|2021-07-12 07:00:00|731.89|731.79|731.25|731.15|734.39|734.29|730.15|730.05|2972
1626076800000|2021-07-12 08:00:00|731.15|731.05|733.35|733.25|733.45|733.35|730.95|730.85|2044
1626080400000|2021-07-12 09:00:00|733.25|733.15|733.25|733.15|733.85|733.75|732.25|732.15|1400
1626084000000|2021-07-12 10:00:00|733.35|733.25|732.25|732.15|733.85|733.75|731.75|731.65|1204
1626087600000|2021-07-12 11:00:00|732.35|732.25|734.9|734.8|735.4|735.3|732.25|732.15|1850
1626091200000|2021-07-12 12:00:00|735|734.9|736.1|736|736.1|736|734.2|734.1|1319
1626094800000|2021-07-12 13:00:00|736.2|736.1|737.5|737.4|737.7|737.6|735.4|735.3|2887
1626098400000|2021-07-12 14:00:00|737.6|737.5|738.14|738.04|739.54|739.44|737.24|737.14|3253
1626102000000|2021-07-12 15:00:00|738.24|738.14|739.04|738.74|739.34|739.24|738.04|737.94|2669
1626105600000|2021-07-12 16:00:00|738.94|738.64|738.94|738.64|739.34|739.04|738.84|738.54|281
1626109200000|2021-07-12 17:00:00|739.04|738.74|739.34|739.04|739.64|739.34|739.04|738.74|159
1626112800000|2021-07-12 18:00:00|739.44|739.14|739.74|739.44|740.14|739.84|739.34|739.04|131
1626116400000|2021-07-12 19:00:00|739.84|739.54|739.94|739.64|740.04|739.74|739.44|739.14|319
1626120000000|2021-07-12 20:00:00|739.64|739.34|739.84|739.34|740.24|739.74|739.64|739.34|0
1626123600000|2021-07-12 21:00:00|739.94|739.44|739.94|739.44|739.94|739.44|739.84|739.34|0
1626127200000|2021-07-12 22:00:00|740.04|739.54|739.64|739.14|740.04|739.54|739.54|739.04|0
1626130800000|2021-07-12 23:00:00|739.54|739.04|740.14|739.64|740.14|739.64|739.54|739.04|0
1626134400000|2021-07-13 00:00:00|740.04|739.54|740.64|740.14|740.84|740.34|739.94|739.44|0
1626138000000|2021-07-13 01:00:00|740.74|740.24|740.64|740.14|740.74|740.24|739.54|739.04|0
1626141600000|2021-07-13 02:00:00|740.54|740.04|740.24|739.74|740.64|740.14|740.14|739.64|0
1626145200000|2021-07-13 03:00:00|740.34|739.84|740.34|739.84|740.54|740.04|740.14|739.64|0
1626148800000|2021-07-13 04:00:00|740.24|739.74|740.24|739.74|740.44|739.94|740.04|739.54|0
1626152400000|2021-07-13 05:00:00|740.34|739.84|739.74|739.24|740.34|739.84|739.74|739.24|0
1626156000000|2021-07-13 06:00:00|740.34|740.04|741.24|740.94|741.54|741.24|740.24|739.94|608
1626159600000|2021-07-13 07:00:00|741.14|741.04|741.16|741.06|741.84|741.74|738.94|738.84|9179
1626163200000|2021-07-13 08:00:00|741.26|741.16|741.16|741.06|741.86|741.76|740.26|740.16|2901
1626166800000|2021-07-13 09:00:00|741.06|740.96|741.36|741.26|741.56|741.46|740.46|740.36|3504
1626170400000|2021-07-13 10:00:00|741.46|741.36|740.86|740.76|741.96|741.86|740.56|740.46|1702
1626174000000|2021-07-13 11:00:00|740.76|740.66|741.01|740.91|741.51|741.41|740.46|740.36|4680
1626177600000|2021-07-13 12:00:00|740.91|740.81|740.01|739.91|741.51|741.41|739.71|739.61|5723
1626181200000|2021-07-13 13:00:00|739.91|739.81|741.21|741.11|742.01|741.91|739.71|739.61|3217
1626184800000|2021-07-13 14:00:00|741.31|741.21|741.63|741.53|742.33|742.23|741.11|741.01|3549
1626188400000|2021-07-13 15:00:00|741.53|741.43|743.13|742.83|743.33|743.03|741.43|741.33|5258
1626192000000|2021-07-13 16:00:00|743.23|742.93|743.63|743.33|743.93|743.63|743.13|742.83|361
1626195600000|2021-07-13 17:00:00|743.73|743.43|743.03|742.73|743.83|743.53|742.33|742.03|318
1626199200000|2021-07-13 18:00:00|743.13|742.83|743.13|742.83|743.33|743.03|742.23|741.93|235
1626202800000|2021-07-13 19:00:00|743.03|742.73|743.23|742.93|743.23|742.93|742.33|742.03|263
1626206400000|2021-07-13 20:00:00|743.33|742.83|742.83|742.33|743.43|742.93|742.63|742.13|0
1626210000000|2021-07-13 21:00:00|742.93|742.43|742.83|742.33|742.93|742.43|742.73|742.23|0
1626213600000|2021-07-13 22:00:00|742.93|742.43|743.13|742.63|743.33|742.83|742.83|742.33|0
1626217200000|2021-07-13 23:00:00|743.23|742.73|742.23|741.73|743.23|742.73|742.23|741.73|0
1626220800000|2021-07-14 00:00:00|742.33|741.83|743.33|742.83|743.33|742.83|742.23|741.73|0
1626224400000|2021-07-14 01:00:00|743.43|742.93|743.13|742.63|743.53|743.03|742.93|742.43|0
1626228000000|2021-07-14 02:00:00|743.23|742.73|742.83|742.33|743.23|742.73|742.53|742.03|0
1626231600000|2021-07-14 03:00:00|742.93|742.43|742.53|742.03|742.93|742.43|742.23|741.73|0
1626235200000|2021-07-14 04:00:00|742.43|741.93|741.83|741.33|742.63|742.13|741.73|741.23|0
1626238800000|2021-07-14 05:00:00|741.73|741.23|741.93|741.43|742.53|742.03|741.73|741.23|0
1626242400000|2021-07-14 06:00:00|742.73|742.43|741.83|741.53|742.73|742.43|741.23|740.93|603
1626246000000|2021-07-14 07:00:00|741.73|741.63|741.49|741.39|743.33|743.23|740.23|740.13|7930
1626249600000|2021-07-14 08:00:00|741.39|741.29|742.79|742.69|743.19|743.09|740.79|740.69|6033
1626253200000|2021-07-14 09:00:00|742.69|742.59|744.19|744.09|744.69|744.59|742.59|742.49|1702
1626256800000|2021-07-14 10:00:00|744.09|743.99|743.99|743.89|744.79|744.69|743.69|743.59|4259
1626260400000|2021-07-14 11:00:00|743.89|743.79|745.24|745.14|745.24|745.14|743.79|743.69|1069
1626264000000|2021-07-14 12:00:00|745.34|745.24|746.64|746.54|746.84|746.74|744.54|744.44|1611
1626267600000|2021-07-14 13:00:00|746.74|746.64|745.04|744.94|747.44|747.34|744.94|744.84|4760
1626271200000|2021-07-14 14:00:00|745.14|745.04|745.74|745.64|746.14|746.04|744.64|744.54|3149
1626274800000|2021-07-14 15:00:00|745.84|745.74|743.14|742.84|746.14|746.04|742.94|742.64|3201
1626278400000|2021-07-14 16:00:00|743.04|742.74|744.74|744.44|745.14|744.84|743.04|742.74|398
1626282000000|2021-07-14 17:00:00|744.64|744.34|744.34|744.04|744.84|744.54|743.44|743.14|328
1626285600000|2021-07-14 18:00:00|744.24|743.94|744.24|743.94|744.64|744.34|743.94|743.64|218
1626289200000|2021-07-14 19:00:00|744.14|743.84|743.34|743.04|744.64|744.34|743.04|742.74|309
1626292800000|2021-07-14 20:00:00|741.04|740.74|743.34|742.84|743.94|743.44|741.04|740.74|0
1626296400000|2021-07-14 21:00:00|743.44|742.94|743.44|742.94|743.44|742.94|743.34|742.84|0
1626300000000|2021-07-14 22:00:00|743.34|742.84|743.44|742.94|743.64|743.14|743.24|742.74|0
1626303600000|2021-07-14 23:00:00|743.54|743.04|743.54|743.04|743.64|743.14|743.24|742.74|0
1626307200000|2021-07-15 00:00:00|743.44|742.94|742.34|741.84|743.54|743.04|742.04|741.54|0
1626310800000|2021-07-15 01:00:00|742.24|741.74|743.04|742.54|743.14|742.64|741.94|741.44|0
1626314400000|2021-07-15 02:00:00|742.94|742.44|743.04|742.54|743.24|742.74|742.44|741.94|0
1626318000000|2021-07-15 03:00:00|742.94|742.44|743.34|742.84|743.54|743.04|742.84|742.34|0
1626321600000|2021-07-15 04:00:00|743.24|742.74|743.04|742.54|743.44|742.94|742.94|742.44|0
1626325200000|2021-07-15 05:00:00|743.14|742.64|743.04|742.54|743.34|742.84|742.74|742.24|0
1626328800000|2021-07-15 06:00:00|742.64|742.34|742.04|741.74|743.34|743.04|741.24|740.94|892
1626332400000|2021-07-15 07:00:00|741.94|741.84|742.01|741.91|743.71|743.61|740.34|740.24|3335
1626336000000|2021-07-15 08:00:00|741.91|741.81|743.71|743.61|744.61|744.51|741.31|741.21|2126
1626339600000|2021-07-15 09:00:00|743.81|743.71|744.06|743.96|744.16|744.06|742.06|741.96|1057
1626343200000|2021-07-15 10:00:00|743.96|743.86|741.26|741.16|744.06|743.96|740.16|740.06|691
1626346800000|2021-07-15 11:00:00|741.16|741.06|741.01|740.91|741.61|741.51|738.76|738.66|621
1626350400000|2021-07-15 12:00:00|740.91|740.81|741.31|741.21|742.81|742.71|739.71|739.61|1415
1626354000000|2021-07-15 13:00:00|741.21|741.11|741.51|741.41|741.71|741.61|738.31|738.21|1679
1626357600000|2021-07-15 14:00:00|741.61|741.51|739.66|739.56|742.16|742.06|739.06|738.96|2135
1626361200000|2021-07-15 15:00:00|739.56|739.46|739.86|739.56|740.56|740.26|738.16|738.06|2297
1626364800000|2021-07-15 16:00:00|739.76|739.46|738.86|738.56|740.06|739.76|738.66|738.36|1069
1626368400000|2021-07-15 17:00:00|738.76|738.46|736.26|735.96|738.76|738.46|736.26|735.96|270
1626372000000|2021-07-15 18:00:00|736.16|735.86|737.66|737.36|737.66|737.36|736.16|735.86|191
1626375600000|2021-07-15 19:00:00|737.76|737.46|738.46|738.16|738.66|738.36|737.46|737.16|592
1626379200000|2021-07-15 20:00:00|740.26|739.96|738.06|737.56|740.26|739.96|737.86|737.36|0
1626382800000|2021-07-15 21:00:00|738.16|737.66|737.96|737.46|738.16|737.66|737.96|737.46|0
1626386400000|2021-07-15 22:00:00|738.06|737.56|737.86|737.36|738.06|737.56|737.66|737.16|0
1626390000000|2021-07-15 23:00:00|737.96|737.46|737.36|736.86|738.06|737.56|737.26|736.76|0
1626393600000|2021-07-16 00:00:00|737.46|736.96|737.06|736.56|738.66|738.16|736.86|736.36|0
1626397200000|2021-07-16 01:00:00|736.96|736.46|737.16|736.66|738.16|737.66|736.46|735.96|0
1626400800000|2021-07-16 02:00:00|737.26|736.76|737.56|737.06|737.66|737.16|737.16|736.66|0
1626404400000|2021-07-16 03:00:00|737.66|737.16|738.46|737.96|738.86|738.36|737.56|737.06|0
1626408000000|2021-07-16 04:00:00|738.56|738.06|738.76|738.26|739.06|738.56|738.26|737.76|0
1626411600000|2021-07-16 05:00:00|738.86|738.36|738.76|738.26|739.56|739.06|738.76|738.26|0
1626415200000|2021-07-16 06:00:00|738.66|738.16|739.36|739.06|739.76|739.46|737.96|737.66|742
1626418800000|2021-07-16 07:00:00|739.26|739.16|739.42|739.32|740.76|740.66|736.16|736.06|4075
1626422400000|2021-07-16 08:00:00|739.52|739.42|739.22|739.12|739.92|739.82|737.62|737.52|1835
1626426000000|2021-07-16 09:00:00|739.12|739.02|737.62|737.52|739.82|739.72|736.72|736.62|2067
1626429600000|2021-07-16 10:00:00|737.52|737.42|737.22|737.12|737.72|737.62|735.32|735.22|1903
1626433200000|2021-07-16 11:00:00|737.32|737.22|737.24|737.14|737.42|737.32|736.32|736.22|1294
1626436800000|2021-07-16 12:00:00|737.14|737.04|738.54|738.44|739.44|739.34|737.14|737.04|1676
1626440400000|2021-07-16 13:00:00|738.44|738.34|738.34|738.24|740.54|740.44|737.04|736.94|5432
1626444000000|2021-07-16 14:00:00|738.44|738.34|736.65|736.55|738.94|738.84|734.15|734.05|3700
1626447600000|2021-07-16 15:00:00|736.55|736.45|737.55|737.25|737.75|737.45|735.65|735.55|2929
1626451200000|2021-07-16 16:00:00|737.65|737.35|737.05|736.75|738.25|737.95|736.95|736.65|407
1626454800000|2021-07-16 17:00:00|736.95|736.65|736.15|735.85|737.45|737.15|736.05|735.75|176
1626458400000|2021-07-16 18:00:00|736.05|735.75|734.45|734.15|736.15|735.85|734.35|734.05|200
1626462000000|2021-07-16 19:00:00|734.35|734.05|734.05|733.75|734.75|734.45|732.75|732.45|391
1626465600000|2021-07-16 20:00:00|734.15|733.65|733.85|733.35|734.25|733.75|733.35|732.85|0
1626645600000|2021-07-18 22:00:00|734.05|733.55|733.45|732.95|734.35|733.85|732.85|732.35|0
1626649200000|2021-07-18 23:00:00|733.35|732.85|732.55|732.05|733.55|733.05|731.95|731.45|0
1626652800000|2021-07-19 00:00:00|732.65|732.15|730.55|730.05|732.85|732.35|730.25|729.75|0
1626656400000|2021-07-19 01:00:00|730.65|730.15|730.65|730.15|731.35|730.85|730.35|729.85|0
1626660000000|2021-07-19 02:00:00|730.55|730.05|730.95|730.45|731.05|730.55|730.15|729.65|0
1626663600000|2021-07-19 03:00:00|731.05|730.55|731.45|730.95|731.55|731.05|730.95|730.45|0
1626667200000|2021-07-19 04:00:00|731.55|731.05|730.45|729.95|731.65|731.15|730.25|729.75|0
1626670800000|2021-07-19 05:00:00|730.35|729.85|730.75|730.25|731.45|730.95|730.35|729.85|0
1626674400000|2021-07-19 06:00:00|730.15|729.85|731.15|730.85|731.55|731.25|729.55|729.25|1032
1626678000000|2021-07-19 07:00:00|731.05|730.95|726.14|726.04|731.55|731.45|724.44|724.34|5330
1626681600000|2021-07-19 08:00:00|726.24|726.14|723.34|723.24|729.64|729.54|722.34|722.24|3463
1626685200000|2021-07-19 09:00:00|723.44|723.34|724.84|724.74|725.24|725.14|722.44|722.34|2180
1626688800000|2021-07-19 10:00:00|724.74|724.64|723.84|723.74|725.24|725.14|721.94|721.84|2015
1626692400000|2021-07-19 11:00:00|723.94|723.84|721.4|721.3|724.04|723.94|719|718.9|2351
1626696000000|2021-07-19 12:00:00|721.5|721.4|720.4|720.3|721.7|721.6|718|717.9|3202
1626699600000|2021-07-19 13:00:00|720.3|720.2|717.7|717.6|721.3|721.2|717.5|717.4|3799
1626703200000|2021-07-19 14:00:00|717.6|717.5|719.07|718.97|720.37|720.27|716.17|716.07|4427
1626706800000|2021-07-19 15:00:00|718.97|718.87|721.47|721.17|721.87|721.57|718.47|718.37|3784
1626710400000|2021-07-19 16:00:00|721.37|721.07|718.57|718.27|721.37|721.07|717.37|717.07|558
1626714000000|2021-07-19 17:00:00|718.47|718.17|717.77|717.47|719.77|719.47|717.67|717.37|448
1626717600000|2021-07-19 18:00:00|717.87|717.57|718.27|717.97|719.67|719.37|717.67|717.37|199
1626721200000|2021-07-19 19:00:00|718.17|717.87|721.77|721.47|721.77|721.47|717.87|717.57|356
1626724800000|2021-07-19 20:00:00|721.87|721.37|722.97|722.47|723.07|722.57|721.67|721.17|0
1626728400000|2021-07-19 21:00:00|722.87|722.37|723.07|722.57|723.07|722.57|722.87|722.37|0
1626732000000|2021-07-19 22:00:00|723.17|722.67|722.97|722.47|723.27|722.77|722.57|722.07|0
1626735600000|2021-07-19 23:00:00|723.07|722.57|723.07|722.57|723.37|722.87|722.67|722.17|0
1626739200000|2021-07-20 00:00:00|723.17|722.67|724.37|723.87|724.57|724.07|722.87|722.37|0
1626742800000|2021-07-20 01:00:00|724.47|723.97|725.57|725.07|725.57|725.07|723.87|723.37|0
1626746400000|2021-07-20 02:00:00|725.47|724.97|724.77|724.27|725.67|725.17|724.47|723.97|0
1626750000000|2021-07-20 03:00:00|724.87|724.37|721.47|720.97|725.37|724.87|721.07|720.57|0
1626753600000|2021-07-20 04:00:00|721.37|720.87|722.07|721.57|722.37|721.87|720.27|719.77|0
1626757200000|2021-07-20 05:00:00|722.17|721.67|723.07|722.57|723.27|722.77|721.67|721.17|0
1626760800000|2021-07-20 06:00:00|722.87|722.47|725.27|724.97|725.87|725.57|722.67|722.37|996
1626764400000|2021-07-20 07:00:00|725.17|725.07|724.61|724.51|728.07|727.97|723.37|723.27|4658
1626768000000|2021-07-20 08:00:00|724.71|724.61|724.21|724.11|726.21|726.11|723.91|723.81|1493
1626771600000|2021-07-20 09:00:00|724.31|724.21|720.31|720.21|724.71|724.61|719.31|719.21|1716
1626775200000|2021-07-20 10:00:00|720.21|720.11|720.81|720.71|723.71|723.61|719.41|719.31|2013
1626778800000|2021-07-20 11:00:00|720.91|720.81|723.38|723.28|723.68|723.58|719.41|719.31|1415
1626782400000|2021-07-20 12:00:00|723.48|723.38|720.18|720.08|723.78|723.68|720.18|720.08|1433
1626786000000|2021-07-20 13:00:00|720.28|720.18|721.48|721.38|721.48|721.38|716.78|716.68|3777
1626789600000|2021-07-20 14:00:00|721.68|721.58|725.08|724.98|725.18|725.08|720.98|720.88|2355
1626793200000|2021-07-20 15:00:00|725.18|725.08|722.98|722.68|725.18|725.08|721.78|721.48|3648
1626796800000|2021-07-20 16:00:00|723.08|722.78|723.58|723.28|723.78|723.48|722.38|722.08|324
1626800400000|2021-07-20 17:00:00|723.48|723.18|722.28|721.98|723.58|723.28|721.78|721.48|319
1626804000000|2021-07-20 18:00:00|722.38|722.08|723.18|722.88|723.68|723.38|722.38|722.08|213
1626807600000|2021-07-20 19:00:00|723.08|722.78|722.68|722.38|724.68|724.38|722.68|722.38|340
1626811200000|2021-07-20 20:00:00|723.28|722.78|723.58|723.08|723.78|723.28|722.98|722.48|0
1626814800000|2021-07-20 21:00:00|723.68|723.18|723.58|723.08|723.68|723.18|723.48|722.98|0
1626818400000|2021-07-20 22:00:00|723.48|722.98|723.98|723.48|724.08|723.58|723.48|722.98|0
1626822000000|2021-07-20 23:00:00|723.88|723.38|724.38|723.88|724.58|724.08|723.88|723.38|0
1626825600000|2021-07-21 00:00:00|724.28|723.78|725.48|724.98|725.88|725.38|723.58|723.08|0
1626829200000|2021-07-21 01:00:00|725.38|724.88|723.48|722.98|725.48|724.98|723.18|722.68|0
1626832800000|2021-07-21 02:00:00|723.38|722.88|721.58|721.08|723.38|722.88|721.28|720.78|0
1626836400000|2021-07-21 03:00:00|721.68|721.18|722.18|721.68|722.78|722.28|721.58|721.08|0
1626840000000|2021-07-21 04:00:00|722.08|721.58|720.98|720.48|722.98|722.48|720.98|720.48|0
1626843600000|2021-07-21 05:00:00|721.08|720.58|723.48|722.98|723.98|723.48|721.08|720.58|0
1626847200000|2021-07-21 06:00:00|725.68|725.38|727.58|727.28|727.78|727.48|724.98|724.68|1320
1626850800000|2021-07-21 07:00:00|727.48|727.38|732.06|731.96|733.66|733.56|727.08|726.98|5886
1626854400000|2021-07-21 08:00:00|731.96|731.86|732.76|732.66|735.16|735.06|731.86|731.76|2530
1626858000000|2021-07-21 09:00:00|732.86|732.76|733.96|733.86|734.56|734.46|731.96|731.86|1705
1626861600000|2021-07-21 10:00:00|734.06|733.96|734.26|734.16|734.36|734.26|732.86|732.76|1239
1626865200000|2021-07-21 11:00:00|734.06|733.96|730.71|730.61|734.16|734.06|730.31|730.21|1413
1626868800000|2021-07-21 12:00:00|730.81|730.71|733.51|733.41|733.71|733.61|730.31|730.21|1396
1626872400000|2021-07-21 13:00:00|733.61|733.51|734.21|734.11|734.61|734.51|732.61|732.51|2339
1626876000000|2021-07-21 14:00:00|734.31|734.21|733.18|733.08|735.21|735.11|732.78|732.68|2154
1626879600000|2021-07-21 15:00:00|733.28|733.18|734.98|734.68|735.28|734.98|732.98|732.78|2080
1626883200000|2021-07-21 16:00:00|735.08|734.78|734.48|734.18|735.28|734.98|734.38|734.08|292
1626886800000|2021-07-21 17:00:00|734.58|734.28|736.98|736.68|736.98|736.68|734.58|734.28|424
1626890400000|2021-07-21 18:00:00|737.08|736.78|737.28|736.98|737.38|737.08|736.58|736.28|187
1626894000000|2021-07-21 19:00:00|737.18|736.88|737.78|737.48|738.18|737.88|736.18|735.88|332
1626897600000|2021-07-21 20:00:00|739.28|738.98|738.38|737.88|739.28|738.98|737.78|737.28|0
1626901200000|2021-07-21 21:00:00|738.48|737.98|738.38|737.88|738.48|737.98|738.38|737.88|0
1626904800000|2021-07-21 22:00:00|738.28|737.78|737.68|737.18|738.38|737.88|737.58|737.08|0
1626908400000|2021-07-21 23:00:00|737.78|737.28|737.78|737.28|738.18|737.68|737.58|737.08|0
1626912000000|2021-07-22 00:00:00|737.68|737.18|737.38|736.88|738.28|737.78|737.18|736.68|0
1626915600000|2021-07-22 01:00:00|737.28|736.78|738.58|738.08|738.98|738.48|737.28|736.78|0
1626919200000|2021-07-22 02:00:00|738.68|738.18|737.98|737.48|738.68|738.18|737.98|737.48|0
1626922800000|2021-07-22 03:00:00|737.88|737.38|737.98|737.48|738.28|737.78|737.88|737.38|0
1626926400000|2021-07-22 04:00:00|738.08|737.58|738.18|737.68|738.18|737.68|737.98|737.48|0
1626930000000|2021-07-22 05:00:00|738.08|737.58|738.68|738.18|738.88|738.38|737.88|737.38|0
1626933600000|2021-07-22 06:00:00|737.58|737.28|736.78|736.48|738.08|737.78|735.68|735.38|879
1626937200000|2021-07-22 07:00:00|736.68|736.58|736.43|736.33|737.48|737.38|734.98|734.88|2937
1626940800000|2021-07-22 08:00:00|736.33|736.23|737.63|737.53|738.13|738.03|735.93|735.83|1100
1626944400000|2021-07-22 09:00:00|737.53|737.43|738.33|738.23|738.63|738.53|736.63|736.53|1294
1626948000000|2021-07-22 10:00:00|738.23|738.13|739.53|739.43|739.83|739.73|737.93|737.83|1162
1626951600000|2021-07-22 11:00:00|739.43|739.33|741.07|740.97|741.27|741.17|739.13|739.03|1178
1626955200000|2021-07-22 12:00:00|741.17|741.07|738.87|738.77|741.17|741.07|737.77|737.67|1355
1626958800000|2021-07-22 13:00:00|738.77|738.67|738.37|738.27|740.47|740.37|737.47|737.37|2822
1626962400000|2021-07-22 14:00:00|738.47|738.37|738.78|738.68|740.28|740.18|737.87|737.77|2242
1626966000000|2021-07-22 15:00:00|738.88|738.78|739.88|739.58|739.98|739.68|738.18|738.08|1746
1626969600000|2021-07-22 16:00:00|739.78|739.48|740.48|740.18|740.48|740.18|738.18|737.88|501
1626973200000|2021-07-22 17:00:00|740.38|740.08|741.18|740.88|741.18|740.88|740.08|739.78|264
1626976800000|2021-07-22 18:00:00|741.08|740.78|741.18|740.88|741.38|741.08|740.68|740.38|141
1626980400000|2021-07-22 19:00:00|741.28|740.98|739.98|739.68|741.28|740.98|739.38|739.08|262
1626984000000|2021-07-22 20:00:00|740.38|740.08|741.58|741.08|741.68|741.18|740.08|739.58|0
1626987600000|2021-07-22 21:00:00|741.48|740.98|741.48|740.98|741.58|741.08|741.38|740.88|0
1626991200000|2021-07-22 22:00:00|741.58|741.08|741.28|740.78|741.58|741.08|741.18|740.68|0
1626994800000|2021-07-22 23:00:00|741.38|740.88|741.18|740.68|741.38|740.88|741.18|740.68|0
1626998400000|2021-07-23 00:00:00|741.08|740.58|741.38|740.88|741.58|741.08|740.78|740.28|0
1627002000000|2021-07-23 01:00:00|741.28|740.78|741.08|740.58|741.48|740.98|740.78|740.28|0
1627005600000|2021-07-23 02:00:00|740.98|740.48|740.78|740.28|741.48|740.98|740.48|739.98|0
1627009200000|2021-07-23 03:00:00|740.68|740.18|740.58|740.08|741.08|740.58|740.48|739.98|0
1627012800000|2021-07-23 04:00:00|740.48|739.98|740.68|740.18|740.78|740.28|740.18|739.68|0
1627016400000|2021-07-23 05:00:00|740.58|740.08|740.68|740.18|740.78|740.28|740.38|739.88|0
1627020000000|2021-07-23 06:00:00|740.78|740.38|741.88|741.58|742.48|742.18|740.28|739.98|539
1627023600000|2021-07-23 07:00:00|741.78|741.68|743.7|743.6|743.9|743.8|739.78|739.68|3640
1627027200000|2021-07-23 08:00:00|743.8|743.7|745.2|745.1|745.6|745.5|743.6|743.5|1576
1627030800000|2021-07-23 09:00:00|745.3|745.2|745.9|745.8|747.3|747.2|745.2|745.1|1459
1627034400000|2021-07-23 10:00:00|745.8|745.7|747.6|747.5|747.7|747.6|745.8|745.7|1236
1627038000000|2021-07-23 11:00:00|747.7|747.6|747.89|747.79|748.19|748.09|746.9|746.8|1083
1627041600000|2021-07-23 12:00:00|747.99|747.89|746.69|746.59|748.09|747.99|746.59|746.49|917
1627045200000|2021-07-23 13:00:00|746.79|746.69|747.69|747.59|748.09|747.99|746.29|746.19|2402
1627048800000|2021-07-23 14:00:00|747.79|747.69|748.44|748.34|748.74|748.64|746.64|746.54|1749
1627052400000|2021-07-23 15:00:00|748.34|748.24|749.24|748.94|750.24|749.94|748.34|748.24|2138
1627056000000|2021-07-23 16:00:00|749.34|749.04|749.14|748.84|750.04|749.74|748.94|748.64|377
1627059600000|2021-07-23 17:00:00|749.24|748.94|749.64|749.34|750.04|749.74|748.94|748.64|205
1627063200000|2021-07-23 18:00:00|749.54|749.24|748.34|748.04|749.54|749.24|748.24|747.94|233
1627066800000|2021-07-23 19:00:00|748.24|747.94|748.24|747.94|748.94|748.64|747.84|747.54|374
1627070400000|2021-07-23 20:00:00|748.44|747.84|747.84|747.34|748.44|747.94|747.74|747.24|0
1627250400000|2021-07-25 22:00:00|748.24|747.74|748.34|747.84|748.44|747.94|748.04|747.54|0
1627254000000|2021-07-25 23:00:00|748.44|747.94|748.24|747.74|748.64|748.14|748.14|747.64|0
1627257600000|2021-07-26 00:00:00|748.34|747.84|746.84|746.34|748.34|747.84|746.14|745.64|0
1627261200000|2021-07-26 01:00:00|746.94|746.44|746.64|746.14|747.34|746.84|745.64|745.14|0
1627264800000|2021-07-26 02:00:00|746.74|746.24|745.54|745.04|746.94|746.44|745.44|744.94|0
1627268400000|2021-07-26 03:00:00|745.64|745.14|745.34|744.84|745.84|745.34|745.04|744.54|0
1627272000000|2021-07-26 04:00:00|745.44|744.94|745.54|745.04|745.64|745.14|745.34|744.84|0
1627275600000|2021-07-26 05:00:00|745.44|744.94|745.44|744.94|745.64|745.14|744.64|744.14|0
1627279200000|2021-07-26 06:00:00|745.04|744.74|745.54|745.24|746.04|745.74|743.84|743.54|997
1627282800000|2021-07-26 07:00:00|745.44|745.34|744.02|743.92|745.94|745.84|743.32|743.22|3487
1627286400000|2021-07-26 08:00:00|743.92|743.82|743.72|743.62|744.52|744.42|742.42|742.32|1582
1627290000000|2021-07-26 09:00:00|743.62|743.52|744.12|744.02|745.02|744.92|743.42|743.32|1193
1627293600000|2021-07-26 10:00:00|744.22|744.12|744.62|744.52|745.72|745.62|744.02|743.92|930
1627297200000|2021-07-26 11:00:00|744.72|744.62|746.3|746.2|746.3|746.2|744.52|744.42|655
1627300800000|2021-07-26 12:00:00|746.2|746.1|745.6|745.5|746.5|746.4|745.3|745.2|772
1627304400000|2021-07-26 13:00:00|745.5|745.4|746.2|746.1|746.7|746.6|745.4|745.3|1729
1627308000000|2021-07-26 14:00:00|746.1|746|744.17|744.07|746.4|746.3|743.67|743.57|2301
1627311600000|2021-07-26 15:00:00|744.07|743.97|745.07|744.77|745.27|744.97|743.97|743.87|2690
1627315200000|2021-07-26 16:00:00|745.17|744.87|744.17|743.87|745.27|744.97|743.97|743.67|287
1627318800000|2021-07-26 17:00:00|744.27|743.97|744.97|744.67|745.07|744.77|743.87|743.57|167
1627322400000|2021-07-26 18:00:00|745.07|744.77|745.77|745.47|745.87|745.57|744.87|744.57|116
1627326000000|2021-07-26 19:00:00|745.67|745.37|745.87|745.57|746.27|745.97|745.37|745.07|267
1627329600000|2021-07-26 20:00:00|744.67|744.37|746.07|745.57|746.27|745.77|744.67|744.37|0
1627333200000|2021-07-26 21:00:00|745.97|745.47|746.17|745.67|746.17|745.67|745.97|745.47|0
1627336800000|2021-07-26 22:00:00|746.07|745.57|745.87|745.37|746.17|745.67|745.77|745.27|0
1627340400000|2021-07-26 23:00:00|745.97|745.47|745.57|745.07|745.97|745.47|745.57|745.07|0
1627344000000|2021-07-27 00:00:00|745.47|744.97|745.27|744.77|746.07|745.57|744.87|744.37|0
1627347600000|2021-07-27 01:00:00|745.17|744.67|745.37|744.87|745.87|745.37|744.97|744.47|0
1627351200000|2021-07-27 02:00:00|745.47|744.97|745.37|744.87|745.77|745.27|744.57|744.07|0
1627354800000|2021-07-27 03:00:00|745.27|744.77|745.17|744.67|745.47|744.97|744.67|744.17|0
1627358400000|2021-07-27 04:00:00|745.27|744.77|745.37|744.87|745.37|744.87|744.97|744.47|0
1627362000000|2021-07-27 05:00:00|745.27|744.77|744.67|744.17|745.27|744.77|743.87|743.37|0
1627365600000|2021-07-27 06:00:00|743.87|743.57|742.27|741.97|744.27|743.97|741.87|741.57|791
1627369200000|2021-07-27 07:00:00|742.17|742.07|739.1|739|742.17|742.07|735.6|735.5|4738
1627372800000|2021-07-27 08:00:00|739|738.9|739|738.9|740.9|740.8|737|736.9|2236
1627376400000|2021-07-27 09:00:00|739.1|739|740.4|740.3|741.1|741|738.1|738|1236
1627380000000|2021-07-27 10:00:00|740.5|740.4|741.1|741|741.2|741.1|739.7|739.6|937
1627383600000|2021-07-27 11:00:00|741.2|741.1|740.78|740.68|742.2|742.1|739.98|739.88|743
1627387200000|2021-07-27 12:00:00|740.68|740.58|740.28|740.18|741.18|741.08|738.78|738.68|1246
1627390800000|2021-07-27 13:00:00|740.38|740.28|738.88|738.78|740.98|740.88|737.98|737.88|2553
1627394400000|2021-07-27 14:00:00|738.78|738.68|738.48|738.38|739.78|739.68|737.28|737.18|2184
1627398000000|2021-07-27 15:00:00|738.38|738.28|737.98|737.68|738.98|738.88|736.48|736.18|3084
1627401600000|2021-07-27 16:00:00|737.88|737.58|735.88|735.58|737.88|737.58|735.68|735.38|656
1627405200000|2021-07-27 17:00:00|735.78|735.48|735.28|734.98|736.68|736.38|734.58|734.28|259
1627408800000|2021-07-27 18:00:00|735.38|735.08|738.88|738.58|738.88|738.58|735.38|735.08|329
1627412400000|2021-07-27 19:00:00|738.78|738.48|740.38|740.08|740.68|740.38|738.48|738.18|454
1627416000000|2021-07-27 20:00:00|739.78|739.48|738.88|738.38|740.58|740.08|738.78|738.28|0
1627419600000|2021-07-27 21:00:00|738.98|738.48|738.48|737.98|738.98|738.48|738.38|737.88|0
1627423200000|2021-07-27 22:00:00|738.38|737.88|739.78|739.28|739.78|739.28|738.38|737.88|0
1627426800000|2021-07-27 23:00:00|739.68|739.18|740.18|739.68|740.18|739.68|739.48|738.98|0
1627430400000|2021-07-28 00:00:00|740.28|739.78|741.68|741.18|741.68|741.18|740.08|739.58|0
1627434000000|2021-07-28 01:00:00|741.78|741.28|739.48|738.98|742.28|741.78|739.48|738.98|0
1627437600000|2021-07-28 02:00:00|739.38|738.88|740.18|739.68|740.68|740.18|737.98|737.48|0
1627441200000|2021-07-28 03:00:00|740.08|739.58|738.98|738.48|740.38|739.88|738.98|738.48|0
1627444800000|2021-07-28 04:00:00|739.08|738.58|738.28|737.78|739.08|738.58|738.08|737.58|0
1627448400000|2021-07-28 05:00:00|738.18|737.68|740.18|739.68|740.58|740.08|737.38|736.88|0
1627452000000|2021-07-28 06:00:00|740.28|739.78|739.28|738.98|740.98|740.68|738.58|738.28|713
1627455600000|2021-07-28 07:00:00|739.18|739.08|741.12|741.02|741.12|741.02|738.38|738.28|2503
1627459200000|2021-07-28 08:00:00|741.02|740.92|741.42|741.32|742.62|742.52|740.52|740.42|1587
1627462800000|2021-07-28 09:00:00|741.52|741.42|742.62|742.52|743.02|742.92|741.42|741.32|1186
1627466400000|2021-07-28 10:00:00|742.72|742.62|741.82|741.72|742.92|742.82|741.12|741.02|1549
1627470000000|2021-07-28 11:00:00|741.92|741.82|742.16|742.06|743.22|743.12|741.72|741.62|841
1627473600000|2021-07-28 12:00:00|742.26|742.16|743.06|742.96|743.16|743.06|741.56|741.46|687
1627477200000|2021-07-28 13:00:00|742.96|742.86|745.36|745.26|745.46|745.36|742.96|742.86|2765
1627480800000|2021-07-28 14:00:00|745.46|745.36|747.4|747.3|747.7|747.6|745.26|745.16|2412
1627484400000|2021-07-28 15:00:00|747.3|747.2|748.26|747.96|748.56|748.26|747.1|746.86|2330
1627488000000|2021-07-28 16:00:00|748.36|748.06|747.66|747.36|748.36|748.06|747.36|747.06|374
1627491600000|2021-07-28 17:00:00|747.76|747.46|746.56|746.26|747.96|747.66|746.36|746.06|181
1627495200000|2021-07-28 18:00:00|746.66|746.36|747.76|747.46|748.46|748.16|746.16|745.86|324
1627498800000|2021-07-28 19:00:00|747.86|747.56|747.46|747.16|748.06|747.76|747.06|746.76|303
1627502400000|2021-07-28 20:00:00|746.76|746.46|747.36|746.86|747.56|747.06|746.76|746.46|0
1627506000000|2021-07-28 21:00:00|747.26|746.76|747.36|746.86|747.36|746.86|747.26|746.76|0
1627509600000|2021-07-28 22:00:00|747.46|746.96|747.56|747.06|747.66|747.16|747.26|746.76|0
1627513200000|2021-07-28 23:00:00|747.46|746.96|747.66|747.16|747.66|747.16|747.16|746.66|0
1627516800000|2021-07-29 00:00:00|747.56|747.06|747.56|747.06|747.66|747.16|746.86|746.36|0
1627520400000|2021-07-29 01:00:00|747.66|747.16|745.86|745.36|747.66|747.16|745.86|745.36|0
1627524000000|2021-07-29 02:00:00|745.96|745.46|747.16|746.66|747.36|746.86|745.76|745.26|0
1627527600000|2021-07-29 03:00:00|747.26|746.76|746.76|746.26|747.46|746.96|746.66|746.16|0
1627531200000|2021-07-29 04:00:00|746.86|746.36|747.06|746.56|747.36|746.86|746.76|746.26|0
1627534800000|2021-07-29 05:00:00|747.16|746.66|747.86|747.36|747.96|747.46|746.96|746.46|0
1627538400000|2021-07-29 06:00:00|748.46|748.16|750.76|750.46|751.36|751.06|747.86|747.56|897
1627542000000|2021-07-29 07:00:00|750.36|750.66|753.33|753.23|754.46|754.36|750.36|750.26|3651
1627545600000|2021-07-29 08:00:00|753.43|753.33|752.73|752.63|753.93|753.83|751.93|751.83|1393
1627549200000|2021-07-29 09:00:00|752.63|752.53|754.13|754.03|754.23|754.13|752.53|752.43|1506
1627552800000|2021-07-29 10:00:00|754.23|754.13|755.53|755.43|755.53|755.43|753.93|753.83|1593
1627556400000|2021-07-29 11:00:00|755.43|755.33|756.27|756.17|756.33|756.23|755.33|755.23|1089
1627560000000|2021-07-29 12:00:00|756.17|756.07|756.17|756.07|757.27|757.17|756.07|755.97|1213
1627563600000|2021-07-29 13:00:00|756.27|756.17|757.97|757.87|758.57|758.47|756.17|756.07|2151
1627567200000|2021-07-29 14:00:00|757.87|757.77|757.8|757.7|758.4|758.3|757.1|757|1957
1627570800000|2021-07-29 15:00:00|757.9|757.8|757.9|757.6|758.5|758.2|757.4|757.3|3377
1627574400000|2021-07-29 16:00:00|758|757.7|757.9|757.6|758.7|758.4|757.7|757.4|353
1627578000000|2021-07-29 17:00:00|757.8|757.5|758.1|757.8|758.4|758.1|757.5|757.2|216
1627581600000|2021-07-29 18:00:00|758.2|757.9|757.4|757.1|758.2|757.9|757.3|757|136
1627585200000|2021-07-29 19:00:00|757.3|757|757.1|756.8|757.6|757.3|756.7|756.4|504
1627588800000|2021-07-29 20:00:00|757.4|756.9|755.2|754.7|757.4|756.9|754.9|754.4|0
1627592400000|2021-07-29 21:00:00|755.1|754.6|754.8|754.3|755.3|754.8|754.8|754.3|0
1627596000000|2021-07-29 22:00:00|754.7|754.2|755|754.5|755.6|755.1|754.7|754.2|0
1627599600000|2021-07-29 23:00:00|754.9|754.4|753.7|753.2|755.1|754.6|753.6|753.1|0
1627603200000|2021-07-30 00:00:00|753.6|753.1|753.7|753.2|755.5|755|753|752.5|0
1627606800000|2021-07-30 01:00:00|753.8|753.3|753.1|752.6|754.2|753.7|752.6|752.1|0
1627610400000|2021-07-30 02:00:00|753.2|752.7|754|753.5|754.7|754.2|753|752.5|0
1627614000000|2021-07-30 03:00:00|754.1|753.6|753.1|752.6|754.5|754|753|752.5|0
1627617600000|2021-07-30 04:00:00|753.2|752.7|753|752.5|753.3|752.8|752.5|752|0
1627621200000|2021-07-30 05:00:00|752.9|752.4|752.5|752|753.6|753.1|751.8|751.3|0
1627624800000|2021-07-30 06:00:00|752.4|752.2|753.1|752.8|753.6|753.3|751.8|751.5|836
1627628400000|2021-07-30 07:00:00|753|752.9|754.41|754.31|754.51|754.41|751|750.9|3123
1627632000000|2021-07-30 08:00:00|754.31|754.21|755.81|755.71|757.41|757.31|753.91|753.81|1359
1627635600000|2021-07-30 09:00:00|755.71|755.61|754.91|754.81|756.31|756.21|754.61|754.51|857
1627639200000|2021-07-30 10:00:00|754.81|754.71|756.21|756.11|756.31|756.21|754.31|754.21|932
1627642800000|2021-07-30 11:00:00|756.11|756.01|755.92|755.82|756.11|756.01|755.21|755.11|651
1627646400000|2021-07-30 12:00:00|756.02|755.92|756.92|756.82|757.12|757.02|754.92|754.82|797
1627650000000|2021-07-30 13:00:00|756.82|756.72|758.72|758.62|758.72|758.62|756.22|756.12|2637
1627653600000|2021-07-30 14:00:00|758.62|758.52|755.72|755.62|759.52|759.42|755.72|755.62|2601
1627657200000|2021-07-30 15:00:00|755.62|755.52|755.42|755.12|756.32|756.22|754.62|754.32|4462
1627660800000|2021-07-30 16:00:00|755.32|755.02|756.22|755.92|756.52|756.22|755.32|755.02|253
1627664400000|2021-07-30 17:00:00|756.32|756.02|756.02|755.72|756.62|756.32|755.52|755.22|92
1627668000000|2021-07-30 18:00:00|756.12|755.82|756.02|755.72|756.12|755.82|755.22|754.92|131
1627671600000|2021-07-30 19:00:00|756.12|755.82|756.32|756.02|756.72|756.42|755.42|755.12|237
1627675200000|2021-07-30 20:00:00|756.52|755.92|757.12|756.62|757.22|756.72|756.32|755.82|0
1627855200000|2021-08-01 22:00:00|757.62|757.12|758.72|758.22|759.12|758.62|757.62|757.12|0
1627858800000|2021-08-01 23:00:00|758.82|758.32|758.82|758.32|759.02|758.52|758.32|757.82|0
1627862400000|2021-08-02 00:00:00|758.72|758.22|759.62|759.12|760.02|759.52|758.42|757.92|0
1627866000000|2021-08-02 01:00:00|759.72|759.22|759.32|758.82|760.12|759.62|759.12|758.62|0
1627869600000|2021-08-02 02:00:00|759.22|758.72|760.22|759.72|760.42|759.92|758.52|758.02|0
1627873200000|2021-08-02 03:00:00|760.12|759.62|760.12|759.62|760.32|759.82|759.82|759.32|0
1627876800000|2021-08-02 04:00:00|760.02|759.52|760.42|759.92|760.62|760.12|759.92|759.42|0
1627880400000|2021-08-02 05:00:00|760.52|760.02|760.02|759.52|760.62|760.12|759.92|759.42|0
1627884000000|2021-08-02 06:00:00|759.92|759.42|760.72|760.42|761.32|761.02|759.02|758.72|927
1627887600000|2021-08-02 07:00:00|760.62|760.52|759.42|759.32|762.42|762.32|758.62|758.52|3324
1627891200000|2021-08-02 08:00:00|759.32|759.22|758.62|758.52|760.32|760.22|758.12|758.02|1017
1627894800000|2021-08-02 09:00:00|758.72|758.62|758.42|758.32|759.12|759.02|757.82|757.72|708
1627898400000|2021-08-02 10:00:00|758.32|758.22|755.72|755.62|758.62|758.52|755.72|755.62|944
1627902000000|2021-08-02 11:00:00|755.62|755.52|756.63|756.53|757.23|757.13|754.82|754.72|1142
1627905600000|2021-08-02 12:00:00|756.53|756.43|757.33|757.23|757.33|757.23|755.83|755.73|965
1627909200000|2021-08-02 13:00:00|757.23|757.13|757.23|757.13|758.23|758.13|756.43|756.33|1756
1627912800000|2021-08-02 14:00:00|757.33|757.23|758.86|758.76|759.26|759.16|756.23|756.13|1521
1627916400000|2021-08-02 15:00:00|758.96|758.86|757.06|756.76|759.16|759.06|756.86|756.56|1955
1627920000000|2021-08-02 16:00:00|756.96|756.66|756.96|756.66|757.66|757.36|755.96|755.66|351
1627923600000|2021-08-02 17:00:00|757.06|756.76|757.56|757.26|758.06|757.76|756.86|756.56|164
1627927200000|2021-08-02 18:00:00|757.46|757.16|757.66|757.36|758.26|757.96|757.26|756.96|176
1627930800000|2021-08-02 19:00:00|757.56|757.26|755.76|755.46|757.76|757.46|755.26|754.96|390
1627934400000|2021-08-02 20:00:00|756.86|756.56|756.26|755.76|756.86|756.56|755.76|755.26|0
1627938000000|2021-08-02 21:00:00|756.16|755.66|756.26|755.76|756.26|755.76|756.16|755.66|0
1627941600000|2021-08-02 22:00:00|756.36|755.86|756.66|756.16|756.86|756.36|756.16|755.66|0
1627945200000|2021-08-02 23:00:00|756.76|756.26|756.66|756.16|756.76|756.26|756.26|755.76|0
1627948800000|2021-08-03 00:00:00|756.76|756.26|758.16|757.66|758.76|758.26|756.66|756.16|0
1627952400000|2021-08-03 01:00:00|758.06|757.56|756.76|756.26|758.26|757.76|756.16|755.66|0
1627956000000|2021-08-03 02:00:00|756.86|756.36|756.26|755.76|756.86|756.36|755.96|755.46|0
1627959600000|2021-08-03 03:00:00|756.16|755.66|756.56|756.06|757.16|756.66|756.16|755.66|0
1627963200000|2021-08-03 04:00:00|756.46|755.96|756.86|756.36|756.96|756.46|756.16|755.66|0
1627966800000|2021-08-03 05:00:00|756.76|756.26|757.36|756.86|757.76|757.26|756.76|756.26|0
1627970400000|2021-08-03 06:00:00|756.26|755.96|757.16|756.86|757.86|757.56|755.76|755.46|571
1627974000000|2021-08-03 07:00:00|757.06|756.96|757.49|757.39|757.99|757.89|754.46|754.36|2571
1627977600000|2021-08-03 08:00:00|757.39|757.29|758.09|757.99|758.19|758.09|757.09|756.99|1070
1627981200000|2021-08-03 09:00:00|758.19|758.09|759.79|759.69|759.89|759.79|757.59|757.49|1312
1627984800000|2021-08-03 10:00:00|759.69|759.59|758.89|758.79|760.19|760.09|758.49|758.39|1159
1627988400000|2021-08-03 11:00:00|758.99|758.89|758.91|758.81|759.71|759.61|758.49|758.39|832
1627992000000|2021-08-03 12:00:00|758.81|758.71|757.81|757.71|759.21|759.11|756.71|756.61|1408
1627995600000|2021-08-03 13:00:00|757.71|757.61|756.51|756.41|758.91|758.81|756.41|756.31|1719
1627999200000|2021-08-03 14:00:00|756.61|756.51|760.18|760.08|760.78|760.68|756.51|756.41|1954
1628002800000|2021-08-03 15:00:00|760.08|759.98|761.72|761.42|761.82|761.52|759.72|759.42|2818
1628006400000|2021-08-03 16:00:00|761.82|761.52|761.12|760.82|761.92|761.62|760.52|760.22|319
1628010000000|2021-08-03 17:00:00|761.22|760.92|761.32|761.02|761.82|761.52|760.82|760.52|162
1628013600000|2021-08-03 18:00:00|761.42|761.12|761.72|761.42|762.02|761.72|760.92|760.62|146
1628017200000|2021-08-03 19:00:00|761.82|761.52|762.72|762.42|762.72|762.42|761.72|761.42|479
1628020800000|2021-08-03 20:00:00|764.42|764.12|761.82|761.32|764.42|764.12|761.72|761.22|0
1628024400000|2021-08-03 21:00:00|761.72|761.22|761.82|761.32|761.82|761.32|761.72|761.22|0
1628028000000|2021-08-03 22:00:00|761.92|761.42|762.02|761.52|762.22|761.72|761.82|761.32|0
1628031600000|2021-08-03 23:00:00|761.92|761.42|761.72|761.22|761.92|761.42|761.62|761.12|0
1628035200000|2021-08-04 00:00:00|761.62|761.12|761.82|761.32|762.02|761.52|761.32|760.82|0
1628038800000|2021-08-04 01:00:00|761.72|761.22|762.52|762.02|762.62|762.12|761.32|760.82|0
1628042400000|2021-08-04 02:00:00|762.62|762.12|762.42|761.92|762.92|762.42|762.32|761.82|0
1628046000000|2021-08-04 03:00:00|762.52|762.02|762.32|761.82|762.92|762.42|762.22|761.72|0
1628049600000|2021-08-04 04:00:00|762.42|761.92|762.82|762.32|762.92|762.42|762.22|761.72|0
1628053200000|2021-08-04 05:00:00|762.72|762.22|763.22|762.72|763.32|762.82|762.52|762.02|0
1628056800000|2021-08-04 06:00:00|763.42|763.12|763.82|763.52|765.02|764.72|762.82|762.52|588
1628060400000|2021-08-04 07:00:00|763.72|763.62|763.28|763.18|764.72|764.62|763.08|762.98|2158
1628064000000|2021-08-04 08:00:00|763.08|762.98|765.38|765.28|765.78|765.68|763.08|762.98|1278
1628067600000|2021-08-04 09:00:00|765.28|765.18|766.28|766.18|766.78|766.68|765.18|765.08|888
1628071200000|2021-08-04 10:00:00|766.38|766.28|766.58|766.48|766.78|766.68|765.88|765.78|673
1628074800000|2021-08-04 11:00:00|766.48|766.38|764.89|764.79|766.58|766.48|764.59|764.49|1048
1628078400000|2021-08-04 12:00:00|764.99|764.89|763.79|763.69|765.19|765.09|763.39|763.29|1424
1628082000000|2021-08-04 13:00:00|763.69|763.59|765.89|765.79|766.49|766.39|763.59|763.49|2154
1628085600000|2021-08-04 14:00:00|765.79|765.69|766.39|766.29|767.19|767.09|765.39|765.29|1751
1628089200000|2021-08-04 15:00:00|766.49|766.39|764.59|764.29|767.39|767.29|763.39|763.09|2362
1628092800000|2021-08-04 16:00:00|764.49|764.19|765.19|764.89|765.29|764.99|764.49|764.19|325
1628096400000|2021-08-04 17:00:00|765.29|764.99|764.99|764.69|765.69|765.39|764.99|764.69|119
1628100000000|2021-08-04 18:00:00|765.09|764.79|764.69|764.39|765.59|765.29|764.59|764.29|185
1628103600000|2021-08-04 19:00:00|764.59|764.29|764.39|764.09|764.79|764.49|763.89|763.59|193
1628107200000|2021-08-04 20:00:00|764.29|763.79|764.69|764.19|764.79|764.29|764.29|763.79|0
1628110800000|2021-08-04 21:00:00|764.59|764.09|764.59|764.09|764.69|764.19|764.49|763.99|0
1628114400000|2021-08-04 22:00:00|764.69|764.19|764.99|764.49|765.09|764.59|764.49|763.99|0
1628118000000|2021-08-04 23:00:00|764.89|764.39|764.89|764.39|764.89|764.39|764.69|764.19|0
1628121600000|2021-08-05 00:00:00|764.79|764.29|765.79|765.29|766.29|765.79|764.79|764.29|0
1628125200000|2021-08-05 01:00:00|765.69|765.19|765.49|764.99|765.89|765.39|765.29|764.79|0
1628128800000|2021-08-05 02:00:00|765.59|765.09|765.49|764.99|766.09|765.59|765.29|764.79|0
1628132400000|2021-08-05 03:00:00|765.59|765.09|765.39|764.89|765.79|765.29|765.39|764.89|0
1628136000000|2021-08-05 04:00:00|765.49|764.99|765.29|764.79|765.49|764.99|765.29|764.79|0
1628139600000|2021-08-05 05:00:00|765.19|764.69|764.99|764.49|765.59|765.09|764.89|764.39|0
1628143200000|2021-08-05 06:00:00|764.49|764.19|763.49|763.19|764.89|764.59|762.89|762.59|451
1628146800000|2021-08-05 07:00:00|763.39|763.29|769.32|769.22|769.42|769.32|763.39|763.29|3188
1628150400000|2021-08-05 08:00:00|769.22|769.12|770.42|770.32|771.32|771.22|768.72|768.62|1709
1628154000000|2021-08-05 09:00:00|770.52|770.42|771.32|771.22|771.42|771.32|769.92|769.82|1072
1628157600000|2021-08-05 10:00:00|771.22|771.12|769.42|769.32|771.62|771.52|769.42|769.32|896
1628161200000|2021-08-05 11:00:00|769.52|769.42|769.64|769.54|770.02|769.92|769.02|768.92|941
1628164800000|2021-08-05 12:00:00|769.74|769.64|769.94|769.84|770.84|770.74|769.64|769.54|854
1628168400000|2021-08-05 13:00:00|769.84|769.74|769.34|769.24|770.54|770.44|768.84|768.74|1785
1628172000000|2021-08-05 14:00:00|769.44|769.34|768.83|768.73|769.44|769.34|767.63|767.53|1751
1628175600000|2021-08-05 15:00:00|768.93|768.83|768.03|767.73|769.13|769.03|767.63|767.33|2697
1628179200000|2021-08-05 16:00:00|768.13|767.83|767.03|766.73|768.13|767.83|766.93|766.63|387
1628182800000|2021-08-05 17:00:00|767.13|766.83|767.83|767.53|767.83|767.53|767.03|766.73|101
1628186400000|2021-08-05 18:00:00|767.93|767.63|767.33|767.03|768.03|767.73|767.33|767.03|179
1628190000000|2021-08-05 19:00:00|767.23|766.93|767.73|767.43|767.73|767.43|766.93|766.63|265
1628193600000|2021-08-05 20:00:00|767.93|767.33|767.83|767.33|767.93|767.43|767.53|767.03|0
1628197200000|2021-08-05 21:00:00|767.73|767.23|767.73|767.23|767.83|767.33|767.73|767.23|0
1628200800000|2021-08-05 22:00:00|767.63|767.13|767.43|766.93|767.73|767.23|767.33|766.83|0
1628204400000|2021-08-05 23:00:00|767.53|767.03|767.13|766.63|767.53|767.03|767.03|766.53|0
1628208000000|2021-08-06 00:00:00|767.03|766.53|766.93|766.43|767.53|767.03|766.93|766.43|0
1628211600000|2021-08-06 01:00:00|767.03|766.53|767.13|766.63|767.23|766.73|766.43|765.93|0
1628215200000|2021-08-06 02:00:00|767.03|766.53|767.23|766.73|767.23|766.73|766.73|766.23|0
1628218800000|2021-08-06 03:00:00|767.33|766.83|767.43|766.93|767.83|767.33|767.23|766.73|0
1628222400000|2021-08-06 04:00:00|767.33|766.83|767.23|766.73|767.43|766.93|767.03|766.53|0
1628226000000|2021-08-06 05:00:00|767.33|766.83|767.83|767.33|767.93|767.43|767.23|766.73|0
1628229600000|2021-08-06 06:00:00|767.73|767.23|768.53|768.23|768.93|768.63|767.43|767.13|679
1628233200000|2021-08-06 07:00:00|768.43|768.33|767.93|767.83|768.83|768.73|767.23|767.13|2522
1628236800000|2021-08-06 08:00:00|768.03|767.93|768.73|768.63|768.73|768.63|766.93|766.83|974
1628240400000|2021-08-06 09:00:00|768.63|768.53|769.33|769.23|769.33|769.23|768.13|768.03|895
1628244000000|2021-08-06 10:00:00|769.23|769.13|768.53|768.43|769.33|769.23|768.03|767.93|821
1628247600000|2021-08-06 11:00:00|768.43|768.33|768.46|768.36|768.96|768.86|768.26|768.16|1201
1628251200000|2021-08-06 12:00:00|768.36|768.26|767.46|767.36|769.66|769.56|766.86|766.76|1462
1628254800000|2021-08-06 13:00:00|767.56|767.46|767.36|767.26|769.06|768.96|767.06|766.96|2313
1628258400000|2021-08-06 14:00:00|767.26|767.16|767.79|767.69|768.89|768.79|767.06|766.96|1628
1628262000000|2021-08-06 15:00:00|767.89|767.79|768.49|768.19|768.49|768.19|767.59|767.39|2003
1628265600000|2021-08-06 16:00:00|768.59|768.29|768.49|768.19|768.69|768.39|768.09|767.79|210
1628269200000|2021-08-06 17:00:00|768.39|768.09|768.29|767.99|768.49|768.19|768.09|767.79|72
1628272800000|2021-08-06 18:00:00|768.39|768.09|767.69|767.39|768.39|768.09|767.59|767.29|101
1628276400000|2021-08-06 19:00:00|767.79|767.49|768.19|767.89|768.69|768.39|767.49|767.19|194
1628280000000|2021-08-06 20:00:00|768.39|767.79|768.39|767.89|768.49|767.99|768.19|767.69|0
1628460000000|2021-08-08 22:00:00|768.09|767.59|767.39|766.89|768.09|767.59|767.29|766.79|0
1628463600000|2021-08-08 23:00:00|767.29|766.79|766.29|765.79|767.29|766.79|765.79|765.29|0
1628467200000|2021-08-09 00:00:00|766.19|765.69|766.19|765.69|766.29|765.79|765.59|765.09|0
1628470800000|2021-08-09 01:00:00|766.29|765.79|766.29|765.79|766.69|766.19|765.99|765.49|0
1628474400000|2021-08-09 02:00:00|766.19|765.69|766.99|766.49|767.09|766.59|766.19|765.69|0
1628478000000|2021-08-09 03:00:00|767.09|766.59|766.99|766.49|767.29|766.79|766.79|766.29|0
1628481600000|2021-08-09 04:00:00|767.09|766.59|767.19|766.69|767.29|766.79|766.89|766.39|0
1628485200000|2021-08-09 05:00:00|767.09|766.59|766.69|766.19|767.19|766.69|766.69|766.19|0
1628488800000|2021-08-09 06:00:00|766.49|766.59|767.19|766.89|767.89|767.59|765.79|765.49|815
1628492400000|2021-08-09 07:00:00|767.09|766.99|770.36|770.26|771.09|770.99|766.99|766.89|2559
1628496000000|2021-08-09 08:00:00|770.46|770.36|770.56|770.46|770.56|770.46|769.46|769.36|680
1628499600000|2021-08-09 09:00:00|770.46|770.36|771.06|770.96|771.16|771.06|769.86|769.76|746
1628503200000|2021-08-09 10:00:00|770.96|770.86|770.26|770.16|771.56|771.46|770.26|770.16|721
1628506800000|2021-08-09 11:00:00|770.36|770.26|770.89|770.79|770.99|770.89|770.06|769.96|471
1628510400000|2021-08-09 12:00:00|770.79|770.69|771.09|770.99|771.39|771.29|769.99|769.89|630
1628514000000|2021-08-09 13:00:00|771.19|771.09|771.89|771.79|772.19|772.09|770.69|770.59|1817
1628517600000|2021-08-09 14:00:00|771.79|771.69|772.34|772.24|773.04|772.94|771.59|771.49|1731
1628521200000|2021-08-09 15:00:00|772.24|772.14|773.14|772.84|773.14|772.84|771.94|771.64|1859
1628524800000|2021-08-09 16:00:00|773.04|772.74|773.34|773.04|773.34|773.04|772.94|772.64|270
1628528400000|2021-08-09 17:00:00|773.24|772.94|773.54|773.24|773.64|773.34|773.14|772.84|85
1628532000000|2021-08-09 18:00:00|773.64|773.34|773.64|773.34|774.14|773.84|773.34|773.04|204
1628535600000|2021-08-09 19:00:00|773.54|773.24|773.34|773.04|773.74|773.44|772.84|772.54|190
1628539200000|2021-08-09 20:00:00|773.14|772.84|773.64|773.14|773.84|773.34|773.14|772.74|0
1628542800000|2021-08-09 21:00:00|773.54|773.04|773.64|773.14|773.74|773.24|773.54|773.04|0
1628546400000|2021-08-09 22:00:00|773.74|773.24|773.34|772.84|773.74|773.24|773.24|772.74|0
1628550000000|2021-08-09 23:00:00|773.24|772.74|773.34|772.84|773.34|772.84|772.94|772.44|0
1628553600000|2021-08-10 00:00:00|773.44|772.94|774.24|773.74|774.34|773.84|773.24|772.74|0
1628557200000|2021-08-10 01:00:00|774.14|773.64|772.14|771.64|774.24|773.74|771.94|771.44|0
1628560800000|2021-08-10 02:00:00|772.04|771.54|772.64|772.14|772.74|772.24|771.84|771.34|0
1628564400000|2021-08-10 03:00:00|772.74|772.24|772.34|771.84|772.74|772.24|772.14|771.64|0
1628568000000|2021-08-10 04:00:00|772.24|771.74|772.74|772.24|772.84|772.34|772.24|771.74|0
1628571600000|2021-08-10 05:00:00|772.84|772.34|772.94|772.44|773.24|772.74|772.54|772.04|0
1628575200000|2021-08-10 06:00:00|772.84|772.34|773.54|773.24|773.84|773.54|772.64|772.24|379
1628578800000|2021-08-10 07:00:00|773.44|773.34|775.9|775.8|775.9|775.8|772.34|772.24|2868
1628582400000|2021-08-10 08:00:00|776|775.9|775|774.9|776.3|776.2|774.5|774.4|1135
1628586000000|2021-08-10 09:00:00|775.1|775|775.2|775.1|775.3|775.2|774.4|774.3|722
1628589600000|2021-08-10 10:00:00|775.3|775.2|776|775.9|776.4|776.3|774.9|774.8|622
1628593200000|2021-08-10 11:00:00|775.9|775.8|775.9|775.8|776.2|776.1|775.3|775.2|571
1628596800000|2021-08-10 12:00:00|775.8|775.7|775.9|775.8|776|775.9|775.4|775.3|672
1628600400000|2021-08-10 13:00:00|775.8|775.7|777.1|777|777.2|777.1|775.8|775.7|1661
1628604000000|2021-08-10 14:00:00|777.2|777.1|774.67|774.57|777.3|777.2|774.27|774.17|2966
1628607600000|2021-08-10 15:00:00|774.57|774.47|775.07|774.77|775.77|775.47|774.47|774.37|1516
1628611200000|2021-08-10 16:00:00|775.17|774.87|776.07|775.77|776.47|776.17|775.17|774.87|310
1628614800000|2021-08-10 17:00:00|776.17|775.87|775.77|775.47|776.27|775.97|775.37|775.07|124
1628618400000|2021-08-10 18:00:00|775.67|775.37|776.47|776.17|776.47|776.17|775.37|775.07|146
1628622000000|2021-08-10 19:00:00|776.37|776.07|776.57|776.27|776.67|776.37|775.87|775.57|327
1628625600000|2021-08-10 20:00:00|776.27|775.97|776.57|776.07|776.67|776.17|776.17|775.67|0
1628629200000|2021-08-10 21:00:00|776.47|775.97|776.57|776.07|776.57|776.07|776.47|775.97|0
1628632800000|2021-08-10 22:00:00|776.47|775.97|776.27|775.77|776.67|776.17|776.27|775.77|0
1628636400000|2021-08-10 23:00:00|776.37|775.87|776.27|775.77|776.37|775.87|776.17|775.67|0
1628640000000|2021-08-11 00:00:00|776.37|775.87|776.37|775.87|776.97|776.47|776.27|775.77|0
1628643600000|2021-08-11 01:00:00|776.27|775.77|776.77|776.27|776.77|776.27|775.87|775.37|0
1628647200000|2021-08-11 02:00:00|776.67|776.17|776.57|776.07|776.97|776.47|776.47|775.97|0
1628650800000|2021-08-11 03:00:00|776.67|776.17|776.27|775.77|776.67|776.17|776.17|775.67|0
1628654400000|2021-08-11 04:00:00|776.17|775.67|776.07|775.57|776.17|775.67|775.87|775.37|0
1628658000000|2021-08-11 05:00:00|775.97|775.47|776.07|775.57|776.17|775.67|775.97|775.47|0
1628661600000|2021-08-11 06:00:00|776.37|776.07|776.67|776.37|776.87|776.57|775.87|775.57|356
1628665200000|2021-08-11 07:00:00|776.47|776.47|774.85|774.75|777.57|777.47|774.65|774.55|2521
1628668800000|2021-08-11 08:00:00|774.95|774.85|774.45|774.35|775.55|775.45|774.25|774.15|904
1628672400000|2021-08-11 09:00:00|774.55|774.45|774.75|774.65|775.15|775.05|774.25|774.15|667
1628676000000|2021-08-11 10:00:00|774.85|774.75|775.65|775.55|775.65|775.55|774.65|774.55|515
1628679600000|2021-08-11 11:00:00|775.55|775.45|775.36|775.26|775.95|775.85|775.15|775.05|455
1628683200000|2021-08-11 12:00:00|775.26|775.16|776.76|776.66|777.16|777.06|774.96|774.86|1271
1628686800000|2021-08-11 13:00:00|776.66|776.56|777.96|777.86|779.06|778.96|776.66|776.56|2418
1628690400000|2021-08-11 14:00:00|777.86|777.76|776.12|776.02|778.22|778.12|776.12|776.02|1207
1628694000000|2021-08-11 15:00:00|776.22|776.12|774.63|774.33|776.42|776.32|774.03|773.73|1725
1628697600000|2021-08-11 16:00:00|774.53|774.23|775.73|775.43|775.83|775.53|774.53|774.23|257
1628701200000|2021-08-11 17:00:00|775.83|775.53|775.73|775.43|776.13|775.83|775.43|775.13|137
1628704800000|2021-08-11 18:00:00|775.63|775.33|776.33|776.03|776.43|776.13|775.53|775.23|66
1628708400000|2021-08-11 19:00:00|776.43|776.13|777.33|777.03|777.33|777.03|776.23|775.93|214
1628712000000|2021-08-11 20:00:00|777.23|776.73|777.33|776.83|777.43|776.93|777.13|776.63|0
1628715600000|2021-08-11 21:00:00|777.23|776.73|777.23|776.73|777.33|776.83|777.23|776.73|0
1628719200000|2021-08-11 22:00:00|777.13|776.63|777.13|776.63|777.33|776.83|777.03|776.53|0
1628722800000|2021-08-11 23:00:00|777.03|776.53|777.03|776.53|777.23|776.73|777.03|776.53|0
1628726400000|2021-08-12 00:00:00|777.13|776.63|776.53|776.03|777.33|776.83|776.43|775.93|0
1628730000000|2021-08-12 01:00:00|776.43|775.93|776.43|775.93|776.83|776.33|776.33|775.83|0
1628733600000|2021-08-12 02:00:00|776.53|776.03|776.53|776.03|776.73|776.23|776.43|775.93|0
1628737200000|2021-08-12 03:00:00|776.63|776.13|776.63|776.13|777.03|776.53|776.53|776.03|0
1628740800000|2021-08-12 04:00:00|776.73|776.23|776.33|775.83|776.73|776.23|776.13|775.63|0
1628744400000|2021-08-12 05:00:00|776.23|775.73|775.63|775.13|776.33|775.83|775.33|774.83|0
1628748000000|2021-08-12 06:00:00|775.83|775.53|775.13|774.83|776.53|776.23|774.73|774.43|466
1628751600000|2021-08-12 07:00:00|775.03|774.93|776.61|776.51|776.83|776.73|774.93|774.83|1821
1628755200000|2021-08-12 08:00:00|776.51|776.41|777.11|777.01|777.81|777.71|776.21|776.11|909
1628758800000|2021-08-12 09:00:00|777.21|777.11|777.91|777.81|777.91|777.81|776.71|776.61|982
1628762400000|2021-08-12 10:00:00|778.01|777.91|778.01|777.91|778.81|778.71|777.31|777.21|1078
1628766000000|2021-08-12 11:00:00|778.11|778.01|778.01|777.91|779.01|778.91|777.91|777.81|643
1628769600000|2021-08-12 12:00:00|777.91|777.81|777.01|776.91|778.11|778.01|777.01|776.91|938
1628773200000|2021-08-12 13:00:00|777.11|777.01|775.21|775.11|777.41|777.31|775.01|774.91|1580
1628776800000|2021-08-12 14:00:00|775.11|775.01|775.72|775.62|776.12|776.02|774.01|773.91|1791
1628780400000|2021-08-12 15:00:00|775.62|775.52|774.59|774.29|775.72|775.62|774.39|774.09|2158
1628784000000|2021-08-12 16:00:00|774.69|774.39|774.29|773.99|775.19|774.89|774.19|773.89|206
1628787600000|2021-08-12 17:00:00|774.19|773.89|774.09|773.79|774.19|773.89|773.89|773.59|107
1628791200000|2021-08-12 18:00:00|773.99|773.69|774.89|774.59|774.89|774.59|773.99|773.69|87
1628794800000|2021-08-12 19:00:00|774.79|774.49|774.49|774.19|775.59|775.29|774.49|774.19|217
1628798400000|2021-08-12 20:00:00|774.59|774.29|774.79|774.29|774.79|774.29|774.39|773.89|0
1628802000000|2021-08-12 21:00:00|774.69|774.19|774.69|774.19|774.79|774.29|774.69|774.19|0
1628805600000|2021-08-12 22:00:00|774.79|774.29|774.49|773.99|774.79|774.29|774.39|773.89|0
1628809200000|2021-08-12 23:00:00|774.39|773.89|774.29|773.79|774.49|773.99|774.29|773.79|0
1628812800000|2021-08-13 00:00:00|774.19|773.69|774.29|773.79|774.59|774.09|773.89|773.39|0
1628816400000|2021-08-13 01:00:00|774.19|773.69|774.29|773.79|774.49|773.99|773.79|773.29|0
1628820000000|2021-08-13 02:00:00|774.19|773.69|773.99|773.49|774.79|774.29|773.89|773.39|0
1628823600000|2021-08-13 03:00:00|774.09|773.59|774.59|774.09|774.69|774.19|773.99|773.49|0
1628827200000|2021-08-13 04:00:00|774.49|773.99|774.49|773.99|774.69|774.19|774.39|773.89|0
1628830800000|2021-08-13 05:00:00|774.59|774.09|774.29|773.79|774.59|774.09|774.09|773.59|0
1628834400000|2021-08-13 06:00:00|774.39|773.99|773.99|773.69|774.39|774.09|773.49|773.19|448
1628838000000|2021-08-13 07:00:00|773.89|773.79|774.57|774.47|774.79|774.69|773.69|773.59|1812
1628841600000|2021-08-13 08:00:00|774.47|774.37|775.17|775.07|775.57|775.47|774.27|774.17|774
1628845200000|2021-08-13 09:00:00|775.27|775.17|774.87|774.77|775.67|775.57|774.17|774.07|1026
1628848800000|2021-08-13 10:00:00|774.77|774.67|774.37|774.27|775.37|775.27|774.17|774.07|626
1628852400000|2021-08-13 11:00:00|774.47|774.37|773.6|773.5|774.47|774.37|773.5|773.4|596
1628856000000|2021-08-13 12:00:00|773.5|773.4|773.6|773.5|773.9|773.8|773.1|773|804
1628859600000|2021-08-13 13:00:00|773.7|773.6|773.9|773.8|774.1|774|772|771.9|1998
1628863200000|2021-08-13 14:00:00|774|773.9|774.1|774|774.6|774.5|773.6|773.5|1378
1628866800000|2021-08-13 15:00:00|774.2|774.1|775.15|774.85|775.15|775|773.8|773.7|1358
1628870400000|2021-08-13 16:00:00|775.05|774.75|774.65|774.35|775.25|774.95|774.55|774.25|273
1628874000000|2021-08-13 17:00:00|774.55|774.25|774.65|774.35|774.75|774.45|774.45|774.15|90
1628877600000|2021-08-13 18:00:00|774.55|774.25|774.25|773.95|774.75|774.45|773.85|773.55|220
1628881200000|2021-08-13 19:00:00|774.35|774.05|775.05|774.75|775.05|774.75|774.35|774.05|168
1628884800000|2021-08-13 20:00:00|775.15|774.65|774.85|774.35|775.25|774.75|774.75|774.25|0
1629064800000|2021-08-15 22:00:00|774.35|773.85|774.55|774.05|774.65|774.15|774.15|773.65|0
1629068400000|2021-08-15 23:00:00|774.65|774.15|774.55|774.05|774.65|774.15|774.35|773.85|0
1629072000000|2021-08-16 00:00:00|774.45|773.95|772.45|771.95|774.55|774.05|772.15|771.65|0
1629075600000|2021-08-16 01:00:00|772.55|772.05|771.55|771.05|773.05|772.55|771.55|771.05|0
1629079200000|2021-08-16 02:00:00|771.45|770.95|771.75|771.25|771.85|771.35|770.75|770.25|0
1629082800000|2021-08-16 03:00:00|771.85|771.35|771.55|771.05|771.85|771.35|771.15|770.65|0
1629086400000|2021-08-16 04:00:00|771.45|770.95|771.65|771.15|772.25|771.75|771.35|770.85|0
1629090000000|2021-08-16 05:00:00|771.75|771.25|771.35|770.85|771.95|771.45|771.15|770.65|0
1629093600000|2021-08-16 06:00:00|771.45|771.15|770.55|770.25|772.05|771.75|769.35|769.05|1179
1629097200000|2021-08-16 07:00:00|770.45|770.35|772|771.9|772.65|772.55|769.35|769.25|3311
1629100800000|2021-08-16 08:00:00|772.1|772|770.5|770.4|772.3|772.2|770.4|770.3|1655
1629104400000|2021-08-16 09:00:00|770.6|770.5|770.7|770.6|771.5|771.4|770.4|770.3|1032
1629108000000|2021-08-16 10:00:00|770.8|770.7|770.6|770.5|771.2|771.1|768.1|768|2642
1629111600000|2021-08-16 11:00:00|770.5|770.4|770.22|770.12|771.4|771.3|769.82|769.72|2397
1629115200000|2021-08-16 12:00:00|770.12|770.02|769.12|769.02|770.12|770.02|768.92|768.82|1130
1629118800000|2021-08-16 13:00:00|769.22|769.12|768.62|768.52|770.32|770.22|767.92|767.82|1827
1629122400000|2021-08-16 14:00:00|768.52|768.42|768|767.9|769.9|769.8|767.1|767|3353
1629126000000|2021-08-16 15:00:00|767.9|767.8|769.9|769.6|770.6|770.3|767.9|767.8|2797
1629129600000|2021-08-16 16:00:00|769.8|769.5|770.1|769.8|770.2|769.9|769.4|769.1|249
1629133200000|2021-08-16 17:00:00|770|769.7|771.1|770.8|771.1|770.8|769.9|769.6|148
1629136800000|2021-08-16 18:00:00|771|770.7|771.4|771.1|771.8|771.5|771|770.7|152
1629140400000|2021-08-16 19:00:00|771.3|771|771.8|771.5|772|771.7|771.2|770.9|280
1629144000000|2021-08-16 20:00:00|771.9|771.4|771.5|771|772.2|771.7|771.2|770.7|0
1629147600000|2021-08-16 21:00:00|771.6|771.1|771.6|771.1|771.6|771.1|771.5|771|0
1629151200000|2021-08-16 22:00:00|771.5|771|771.3|770.8|771.6|771.1|771.2|770.7|0
1629154800000|2021-08-16 23:00:00|771.2|770.7|771.4|770.9|771.6|771.1|771.2|770.7|0
1629158400000|2021-08-17 00:00:00|771.3|770.8|770.2|769.7|771.4|770.9|769.9|769.4|0
1629162000000|2021-08-17 01:00:00|770.3|769.8|769.9|769.4|770.3|769.8|769.5|769|0
1629165600000|2021-08-17 02:00:00|769.8|769.3|769.7|769.2|770|769.5|769.5|769|0
1629169200000|2021-08-17 03:00:00|769.8|769.3|769.2|768.7|769.8|769.3|769.1|768.6|0
1629172800000|2021-08-17 04:00:00|769.1|768.6|769.7|769.2|769.7|769.2|769.1|768.6|0
1629176400000|2021-08-17 05:00:00|769.6|769.1|768.6|768.1|769.7|769.2|768.5|768|0
1629180000000|2021-08-17 06:00:00|768.5|768.2|767.6|767.3|768.5|768.2|766.7|766.4|656
1629183600000|2021-08-17 07:00:00|767.5|767.4|768.2|768.1|768.7|768.6|764.5|764.4|7099
1629187200000|2021-08-17 08:00:00|768.3|768.2|769.9|769.8|770.1|770|767.7|767.6|7555
1629190800000|2021-08-17 09:00:00|770|769.9|769.6|769.5|771|770.9|769|768.9|1442
1629194400000|2021-08-17 10:00:00|769.5|769.4|769.5|769.4|769.9|769.8|768.7|768.6|1387
1629198000000|2021-08-17 11:00:00|769.6|769.5|769.39|769.29|769.7|769.6|768.3|768.2|1108
1629201600000|2021-08-17 12:00:00|769.29|769.19|769.49|769.39|769.79|769.69|768.09|767.99|1599
1629205200000|2021-08-17 13:00:00|769.59|769.49|769.09|768.99|770.59|770.49|768.69|768.59|2599
1629208800000|2021-08-17 14:00:00|768.99|768.89|771.09|770.99|772.09|771.99|768.59|768.49|4414
1629212400000|2021-08-17 15:00:00|771.19|771.09|769.49|769.19|772.09|771.99|769.29|768.99|4499
1629216000000|2021-08-17 16:00:00|769.39|769.09|765.99|765.69|769.49|769.19|765.79|765.49|870
1629219600000|2021-08-17 17:00:00|765.89|765.59|767.49|767.19|767.69|767.39|765.79|765.49|451
1629223200000|2021-08-17 18:00:00|767.59|767.29|768.29|767.99|768.49|768.19|766.99|766.69|327
1629226800000|2021-08-17 19:00:00|768.39|768.09|769.19|768.89|769.29|768.99|767.89|767.59|559
1629230400000|2021-08-17 20:00:00|769.29|768.69|768.29|767.79|769.39|768.89|768.09|767.59|0
1629234000000|2021-08-17 21:00:00|768.39|767.89|768.29|767.79|768.39|767.89|768.19|767.69|0
1629237600000|2021-08-17 22:00:00|768.19|767.69|768.29|767.79|768.49|767.99|767.89|767.39|0
1629241200000|2021-08-17 23:00:00|768.39|767.89|767.79|767.29|768.49|767.99|767.79|767.29|0
1629244800000|2021-08-18 00:00:00|767.69|767.19|768.89|768.39|769.39|768.89|767.59|767.09|0
1629248400000|2021-08-18 01:00:00|768.99|768.49|769.49|768.99|770.09|769.59|768.69|768.19|0
1629252000000|2021-08-18 02:00:00|769.39|768.89|770.49|769.99|770.69|770.19|769.19|768.69|0
1629255600000|2021-08-18 03:00:00|770.59|770.09|770.79|770.29|771.19|770.69|770.49|769.99|0
1629259200000|2021-08-18 04:00:00|770.89|770.39|770.89|770.39|771.29|770.79|770.79|770.29|0
1629262800000|2021-08-18 05:00:00|770.99|770.49|771.09|770.59|771.29|770.79|770.79|770.29|0
1629266400000|2021-08-18 06:00:00|771.29|770.79|771.29|770.99|771.69|771.39|770.19|769.89|670
1629270000000|2021-08-18 07:00:00|771.09|771.09|769.57|769.47|771.59|771.49|768.97|768.87|8412
1629273600000|2021-08-18 08:00:00|769.47|769.37|769.97|769.87|770.77|770.67|768.87|768.77|3202
1629277200000|2021-08-18 09:00:00|769.87|769.77|770.87|770.77|771.57|771.47|769.77|769.67|3130
1629280800000|2021-08-18 10:00:00|770.97|770.87|772.07|771.97|772.37|772.27|770.17|770.07|6295
1629284400000|2021-08-18 11:00:00|771.97|771.87|772.26|772.16|772.76|772.66|771.77|771.67|1478
1629288000000|2021-08-18 12:00:00|772.36|772.26|771.86|771.76|773.06|772.96|771.46|771.36|2898
1629291600000|2021-08-18 13:00:00|771.76|771.66|771.76|771.66|772.06|771.96|770.26|770.16|1783
1629295200000|2021-08-18 14:00:00|771.86|771.76|771.38|771.28|772.08|771.98|770.68|770.58|1734
1629298800000|2021-08-18 15:00:00|771.48|771.38|772.08|771.78|772.28|771.98|771.18|770.98|2953
1629302400000|2021-08-18 16:00:00|771.98|771.68|771.88|771.58|772.28|771.98|771.18|770.88|360
1629306000000|2021-08-18 17:00:00|771.98|771.68|771.88|771.58|772.18|771.88|771.48|771.18|123
1629309600000|2021-08-18 18:00:00|771.98|771.68|771.28|770.98|772.28|771.98|769.78|769.48|410
1629313200000|2021-08-18 19:00:00|771.18|770.88|767.08|766.78|771.28|770.98|766.68|766.38|608
1629316800000|2021-08-18 20:00:00|770.18|769.88|766.08|765.58|770.18|769.88|765.08|764.58|0
1629320400000|2021-08-18 21:00:00|766.18|765.68|766.18|765.68|766.38|765.88|766.08|765.58|0
1629324000000|2021-08-18 22:00:00|766.28|765.78|766.88|766.38|766.88|766.38|766.08|765.58|0
1629327600000|2021-08-18 23:00:00|766.78|766.28|766.48|765.98|766.88|766.38|766.18|765.68|0
1629331200000|2021-08-19 00:00:00|766.38|765.88|766.98|766.48|767.38|766.88|766.28|765.78|0
1629334800000|2021-08-19 01:00:00|767.08|766.58|766.68|766.18|767.58|767.08|766.58|766.08|0
1629338400000|2021-08-19 02:00:00|766.58|766.08|766.28|765.78|766.88|766.38|765.68|765.18|0
1629342000000|2021-08-19 03:00:00|766.38|765.88|766.08|765.58|766.78|766.28|765.78|765.28|0
1629345600000|2021-08-19 04:00:00|765.98|765.48|765.78|765.28|766.18|765.68|765.68|765.18|0
1629349200000|2021-08-19 05:00:00|765.88|765.38|764.38|763.88|765.98|765.48|764.28|763.78|0
1629352800000|2021-08-19 06:00:00|764.28|763.78|761.98|761.68|764.88|764.58|761.28|760.98|1095
1629356400000|2021-08-19 07:00:00|761.88|761.78|763.91|763.81|766.08|765.98|760.98|760.88|3957
1629360000000|2021-08-19 08:00:00|763.81|763.71|758.51|758.41|763.91|763.81|757.01|756.91|4020
1629363600000|2021-08-19 09:00:00|758.41|758.31|760.01|759.91|761.11|761.01|755.41|755.31|2602
1629367200000|2021-08-19 10:00:00|759.91|759.81|758.61|758.51|761.91|761.81|758.31|758.21|2306
1629370800000|2021-08-19 11:00:00|758.41|758.31|757.67|757.57|759.17|759.07|756.91|756.81|2017
1629374400000|2021-08-19 12:00:00|757.77|757.67|757.97|757.87|759.87|759.77|756.47|756.37|849
1629378000000|2021-08-19 13:00:00|757.87|757.77|761.97|761.87|763.17|763.07|757.77|757.67|1693
1629381600000|2021-08-19 14:00:00|762.07|761.97|765.64|765.54|765.74|765.64|761.97|761.87|2657
1629385200000|2021-08-19 15:00:00|765.74|765.64|768.1|767.8|768.6|768.3|764.54|764.44|2024
1629388800000|2021-08-19 16:00:00|768.2|767.9|768.4|768.1|768.5|768.2|767.1|766.8|590
1629392400000|2021-08-19 17:00:00|768.5|768.2|767|766.7|768.5|768.2|767|766.7|342
1629396000000|2021-08-19 18:00:00|767.1|766.8|767.2|766.9|767.6|767.3|765|764.7|155
1629399600000|2021-08-19 19:00:00|767.3|767|767.4|767.1|769.1|768.8|767|766.7|266
1629403200000|2021-08-19 20:00:00|767.5|766.9|767.5|767|768.2|767.7|767.3|766.8|0
1629406800000|2021-08-19 21:00:00|767.4|766.9|767.4|766.9|767.5|767|767.4|766.9|0
1629410400000|2021-08-19 22:00:00|767.6|767.1|766.9|766.4|767.6|767.1|766.9|766.4|0
1629414000000|2021-08-19 23:00:00|767|766.5|766.3|765.8|767.1|766.6|766|765.5|0
1629417600000|2021-08-20 00:00:00|766.2|765.7|768|767.5|768.4|767.9|766.2|765.7|0
1629421200000|2021-08-20 01:00:00|768.1|767.6|765|764.5|768.2|767.7|764|763.5|0
1629424800000|2021-08-20 02:00:00|765.1|764.6|765.2|764.7|766.1|765.6|764.7|764.2|0
1629428400000|2021-08-20 03:00:00|765.3|764.8|766|765.5|766.6|766.1|764.9|764.4|0
1629432000000|2021-08-20 04:00:00|766.1|765.6|765.3|764.8|766.2|765.7|764.9|764.4|0
1629435600000|2021-08-20 05:00:00|765.2|764.7|764.7|764.2|765.3|764.8|763.5|763|0
1629439200000|2021-08-20 06:00:00|764.8|764.3|765.7|765.4|765.8|765.5|763.9|763.6|829
1629442800000|2021-08-20 07:00:00|765.6|765.5|764.4|764.3|768.4|768.3|763.1|763|4595
1629446400000|2021-08-20 08:00:00|764.5|764.4|765.4|765.3|766.4|766.3|763.1|763|1763
1629450000000|2021-08-20 09:00:00|765.5|765.4|765.7|765.6|767.3|767.2|764.5|764.4|1759
1629453600000|2021-08-20 10:00:00|765.6|765.5|765.3|765.2|765.9|765.8|763.5|763.4|1151
1629457200000|2021-08-20 11:00:00|765.4|765.3|766.32|766.22|767.62|767.52|764.6|764.5|1724
1629460800000|2021-08-20 12:00:00|766.42|766.32|767.72|767.62|767.72|767.62|765.92|765.82|1213
1629464400000|2021-08-20 13:00:00|767.82|767.72|771.92|771.82|772.22|772.12|767.62|767.52|3361
1629468000000|2021-08-20 14:00:00|772.02|771.92|770.73|770.63|773.12|773.02|769.93|769.83|3161
1629471600000|2021-08-20 15:00:00|770.63|770.53|771.03|770.73|772.03|771.73|770.13|770.03|1862
1629475200000|2021-08-20 16:00:00|770.93|770.63|771.73|771.43|772.03|771.73|770.83|770.53|488
1629478800000|2021-08-20 17:00:00|771.83|771.53|770.83|770.53|772.03|771.73|770.83|770.53|153
1629482400000|2021-08-20 18:00:00|770.93|770.63|771.03|770.73|771.33|771.03|770.43|770.13|137
1629486000000|2021-08-20 19:00:00|770.93|770.63|772.53|772.23|772.73|772.43|770.93|770.63|397
1629489600000|2021-08-20 20:00:00|771.43|771.13|772.53|772.03|772.73|772.23|771.43|771.13|0
1629493200000|2021-08-20 21:00:00|772.43|771.93|772.43|771.93|772.43|771.93|772.43|771.93|0
1629669600000|2021-08-22 22:00:00|772.23|771.73|772.83|772.33|773.13|772.63|772.23|771.73|0
1629673200000|2021-08-22 23:00:00|772.73|772.23|772.83|772.33|773.13|772.63|772.63|772.13|0
1629676800000|2021-08-23 00:00:00|772.93|772.43|773.83|773.33|774.13|773.63|772.83|772.33|0
1629680400000|2021-08-23 01:00:00|773.93|773.43|774.33|773.83|774.53|774.03|772.83|772.33|0
1629684000000|2021-08-23 02:00:00|774.43|773.93|775.03|774.53|775.13|774.63|774.33|773.83|0
1629687600000|2021-08-23 03:00:00|775.13|774.63|775.23|774.73|775.43|774.93|774.83|774.33|0
1629691200000|2021-08-23 04:00:00|775.13|774.63|775.63|775.13|775.63|775.13|775.03|774.53|0
1629694800000|2021-08-23 05:00:00|775.53|775.03|776.03|775.53|776.23|775.73|775.43|774.93|0
1629698400000|2021-08-23 06:00:00|775.93|775.43|776.53|776.23|777.43|777.13|774.93|774.63|1038
1629702000000|2021-08-23 07:00:00|776.43|776.33|774.78|774.68|777.63|777.53|773.68|773.58|3336
1629705600000|2021-08-23 08:00:00|774.68|774.58|774.98|774.88|775.48|775.38|773.28|773.18|1243
1629709200000|2021-08-23 09:00:00|775.08|774.98|776.68|776.58|777.08|776.98|774.58|774.48|953
1629712800000|2021-08-23 10:00:00|776.78|776.68|777.48|777.38|777.58|777.48|776.68|776.58|866
1629716400000|2021-08-23 11:00:00|777.38|777.28|778|777.9|778.1|778|776.78|776.68|726
1629720000000|2021-08-23 12:00:00|777.9|777.8|776.7|776.6|778.1|778|776.5|776.4|686
1629723600000|2021-08-23 13:00:00|776.6|776.5|777.9|777.8|777.9|777.8|775.9|775.8|1711
1629727200000|2021-08-23 14:00:00|778|777.9|779.65|779.55|779.85|779.75|777.6|777.5|1814
1629730800000|2021-08-23 15:00:00|779.75|779.65|780.95|780.65|781.05|780.85|779.65|779.55|2237
1629734400000|2021-08-23 16:00:00|780.85|780.55|781.55|781.25|781.65|781.35|780.85|780.55|266
1629738000000|2021-08-23 17:00:00|781.65|781.35|781.45|781.15|781.85|781.55|781.25|780.95|116
1629741600000|2021-08-23 18:00:00|781.35|781.05|781.95|781.65|782.05|781.75|781.35|781.05|85
1629745200000|2021-08-23 19:00:00|781.85|781.55|781.75|781.45|782.25|781.95|780.95|780.65|313
1629748800000|2021-08-23 20:00:00|781.65|781.25|782.55|782.05|782.65|782.15|781.65|781.15|0
1629752400000|2021-08-23 21:00:00|782.65|782.15|782.55|782.05|782.65|782.15|782.55|782.05|0
1629756000000|2021-08-23 22:00:00|782.45|781.95|782.75|782.25|782.95|782.45|782.45|781.95|0
1629759600000|2021-08-23 23:00:00|782.65|782.15|782.85|782.35|782.85|782.35|782.65|782.15|0
1629763200000|2021-08-24 00:00:00|782.95|782.45|782.85|782.35|783.15|782.65|782.65|782.15|0
1629766800000|2021-08-24 01:00:00|782.95|782.45|783.25|782.75|783.55|783.05|782.35|781.85|0
1629770400000|2021-08-24 02:00:00|783.35|782.85|783.25|782.75|783.55|783.05|782.95|782.45|0
1629774000000|2021-08-24 03:00:00|783.15|782.65|783.55|783.05|783.55|783.05|783.15|782.65|0
1629777600000|2021-08-24 04:00:00|783.65|783.15|783.35|782.85|783.65|783.15|783.25|782.75|0
1629781200000|2021-08-24 05:00:00|783.45|782.95|783.65|783.15|783.95|783.45|783.25|782.75|0
1629784800000|2021-08-24 06:00:00|783.75|783.25|785.35|785.05|785.55|785.25|783.15|782.85|755
1629788400000|2021-08-24 07:00:00|785.05|785.25|784.21|784.11|785.75|785.65|783.81|783.71|2701
1629792000000|2021-08-24 08:00:00|784.11|784.01|783.61|783.51|784.41|784.31|783.01|782.91|1110
1629795600000|2021-08-24 09:00:00|783.71|783.61|782.41|782.31|783.71|783.61|782.21|782.11|943
1629799200000|2021-08-24 10:00:00|782.31|782.21|783.31|783.21|783.31|783.21|781.91|781.81|877
1629802800000|2021-08-24 11:00:00|783.21|783.11|782.59|782.49|783.41|783.31|782.29|782.19|476
1629806400000|2021-08-24 12:00:00|782.49|782.39|781.29|781.19|782.79|782.69|780.79|780.69|975
1629810000000|2021-08-24 13:00:00|781.39|781.29|781.89|781.79|782.59|782.49|780.59|780.49|1682
1629813600000|2021-08-24 14:00:00|781.79|781.69|783.57|783.47|783.67|783.57|781.09|780.99|1482
1629817200000|2021-08-24 15:00:00|783.67|783.57|783.77|783.47|784.07|783.97|782.57|782.27|2605
1629820800000|2021-08-24 16:00:00|783.67|783.37|784.07|783.77|784.27|783.97|783.47|783.17|231
1629824400000|2021-08-24 17:00:00|784.17|783.87|784.37|784.07|784.47|784.17|783.87|783.57|106
1629828000000|2021-08-24 18:00:00|784.47|784.17|784.47|784.17|784.47|784.17|783.97|783.67|86
1629831600000|2021-08-24 19:00:00|784.37|784.07|783.67|783.37|784.57|784.27|783.37|783.07|197
1629835200000|2021-08-24 20:00:00|783.77|783.27|783.97|783.47|783.97|783.47|783.57|783.07|0
1629838800000|2021-08-24 21:00:00|783.87|783.37|783.97|783.47|784.07|783.57|783.87|783.37|0
1629842400000|2021-08-24 22:00:00|783.87|783.37|783.77|783.27|784.07|783.57|783.77|783.27|0
1629846000000|2021-08-24 23:00:00|783.87|783.37|783.57|783.07|783.87|783.37|783.37|782.87|0
1629849600000|2021-08-25 00:00:00|783.67|783.17|784.17|783.67|784.57|784.07|783.57|783.07|0
1629853200000|2021-08-25 01:00:00|784.07|783.57|783.97|783.47|784.57|784.07|783.87|783.37|0
1629856800000|2021-08-25 02:00:00|783.87|783.37|783.37|782.87|784.37|783.87|782.77|782.27|0
1629860400000|2021-08-25 03:00:00|783.27|782.77|783.27|782.77|783.67|783.17|782.57|782.07|0
1629864000000|2021-08-25 04:00:00|783.17|782.67|783.07|782.57|783.57|783.07|783.07|782.57|0
1629867600000|2021-08-25 05:00:00|783.17|782.67|783.77|783.27|784.07|783.57|783.17|782.67|0
1629871200000|2021-08-25 06:00:00|783.67|783.37|783.47|783.17|783.87|783.57|782.87|782.57|404
1629874800000|2021-08-25 07:00:00|783.37|783.27|784.64|784.54|785.57|785.47|783.07|782.97|1971
1629878400000|2021-08-25 08:00:00|784.54|784.44|784.14|784.04|784.84|784.74|783.54|783.44|899
1629882000000|2021-08-25 09:00:00|784.04|783.94|784.14|784.04|784.54|784.44|783.74|783.64|715
1629885600000|2021-08-25 10:00:00|784.04|783.94|783.34|783.24|784.24|784.14|782.84|782.74|739
1629889200000|2021-08-25 11:00:00|783.44|783.34|783.27|783.17|783.74|783.64|782.84|782.74|878
1629892800000|2021-08-25 12:00:00|783.37|783.27|783.27|783.17|783.87|783.77|783.17|783.07|813
1629896400000|2021-08-25 13:00:00|783.17|783.07|782.17|782.07|783.37|783.27|781.87|781.77|1786
1629900000000|2021-08-25 14:00:00|782.27|782.17|781.32|781.22|782.52|782.42|781.27|781.17|1606
1629903600000|2021-08-25 15:00:00|781.42|781.32|782.62|782.32|782.82|782.52|781.32|781.22|1331
1629907200000|2021-08-25 16:00:00|782.72|782.42|782.22|781.92|782.72|782.42|781.92|781.62|227
1629910800000|2021-08-25 17:00:00|782.12|781.82|781.92|781.62|782.22|781.92|781.82|781.52|119
1629914400000|2021-08-25 18:00:00|782.02|781.72|781.62|781.32|782.32|782.02|781.42|781.12|174
1629918000000|2021-08-25 19:00:00|781.52|781.22|781.12|780.82|781.62|781.32|780.72|780.42|389
1629921600000|2021-08-25 20:00:00|779.22|778.92|781.32|780.82|781.42|780.92|779.22|778.92|0
1629925200000|2021-08-25 21:00:00|781.42|780.92|781.42|780.92|781.42|780.92|781.32|780.82|0
1629928800000|2021-08-25 22:00:00|781.32|780.82|781.32|780.82|781.42|780.92|781.12|780.62|0
1629932400000|2021-08-25 23:00:00|781.22|780.72|781.22|780.72|781.32|780.82|781.12|780.62|0
1629936000000|2021-08-26 00:00:00|781.12|780.62|780.42|779.92|781.22|780.72|780.02|779.52|0
1629939600000|2021-08-26 01:00:00|780.32|779.82|780.32|779.82|780.82|780.32|779.82|779.32|0
1629943200000|2021-08-26 02:00:00|780.42|779.92|780.02|779.52|780.42|779.92|779.32|778.82|0
1629946800000|2021-08-26 03:00:00|780.12|779.62|779.92|779.42|780.12|779.62|779.32|778.82|0
1629950400000|2021-08-26 04:00:00|779.82|779.32|779.82|779.32|780.02|779.52|779.82|779.32|0
1629954000000|2021-08-26 05:00:00|779.92|779.42|780.02|779.52|780.32|779.82|779.72|779.22|0
1629957600000|2021-08-26 06:00:00|779.82|779.72|778.62|778.32|779.92|779.72|778.02|777.72|481
1629961200000|2021-08-26 07:00:00|778.42|778.52|779.38|779.28|780.02|779.92|776.22|776.12|3093
1629964800000|2021-08-26 08:00:00|779.58|779.48|778.68|778.58|780.98|780.88|778.58|778.48|1375
1629968400000|2021-08-26 09:00:00|778.58|778.48|778.48|778.38|778.88|778.78|777.08|776.98|1389
1629972000000|2021-08-26 10:00:00|778.38|778.28|779.48|779.38|779.48|779.38|778.18|778.08|749
1629975600000|2021-08-26 11:00:00|779.38|779.28|779.65|779.55|779.98|779.88|778.98|778.88|449
1629979200000|2021-08-26 12:00:00|779.75|779.65|779.15|779.05|779.85|779.75|778.85|778.75|800
1629982800000|2021-08-26 13:00:00|779.25|779.15|781.55|781.45|782.15|782.05|779.25|779.15|2028
1629986400000|2021-08-26 14:00:00|781.65|781.55|779.52|779.42|781.85|781.75|778.22|778.12|2098
1629990000000|2021-08-26 15:00:00|779.62|779.52|781.02|780.72|781.32|781.02|778.72|778.62|2003
1629993600000|2021-08-26 16:00:00|781.12|780.82|781.82|781.52|782.12|781.82|781.12|780.82|324
1629997200000|2021-08-26 17:00:00|781.92|781.62|781.62|781.32|781.92|781.62|781.22|780.92|111
1630000800000|2021-08-26 18:00:00|781.52|781.22|780.22|779.92|781.52|781.22|780.12|779.82|148
1630004400000|2021-08-26 19:00:00|780.12|779.82|779.32|779.02|780.42|780.12|779.02|778.72|378
1630008000000|2021-08-26 20:00:00|779.82|779.52|779.92|779.42|780.02|779.52|779.32|778.82|0
1630011600000|2021-08-26 21:00:00|779.82|779.32|779.92|779.42|779.92|779.42|779.82|779.32|0
1630015200000|2021-08-26 22:00:00|779.82|779.32|779.82|779.32|780.22|779.72|779.82|779.32|0
1630018800000|2021-08-26 23:00:00|779.72|779.22|779.32|778.82|779.82|779.32|779.12|778.62|0
1630022400000|2021-08-27 00:00:00|779.22|778.72|779.22|778.72|779.32|778.82|778.02|777.52|0
1630026000000|2021-08-27 01:00:00|779.32|778.82|779.92|779.42|780.42|779.92|779.12|778.62|0
1630029600000|2021-08-27 02:00:00|780.02|779.52|780.52|780.02|781.32|780.82|780.02|779.52|0
1630033200000|2021-08-27 03:00:00|780.42|779.92|780.42|779.92|780.82|780.32|780.22|779.72|0
1630036800000|2021-08-27 04:00:00|780.52|780.02|780.72|780.22|780.82|780.32|780.42|779.92|0
1630040400000|2021-08-27 05:00:00|780.82|780.32|780.82|780.32|780.82|780.32|780.22|779.72|0
1630044000000|2021-08-27 06:00:00|780.72|780.22|780.52|780.22|781.52|781.22|780.42|780.12|292
1630047600000|2021-08-27 07:00:00|780.42|780.32|781.15|781.05|782.12|782.02|779.62|779.52|1810
1630051200000|2021-08-27 08:00:00|781.25|781.15|782.15|782.05|782.35|782.25|781.05|780.95|781
1630054800000|2021-08-27 09:00:00|782.05|781.95|782.35|782.25|783.35|783.25|781.65|781.55|910
1630058400000|2021-08-27 10:00:00|782.45|782.35|782.35|782.25|782.95|782.85|782.25|782.15|442
1630062000000|2021-08-27 11:00:00|782.45|782.35|781.23|781.13|782.55|782.45|780.63|780.53|684
1630065600000|2021-08-27 12:00:00|781.13|781.03|782.53|782.43|782.73|782.63|781.03|780.93|602
1630069200000|2021-08-27 13:00:00|782.43|782.33|783.73|783.63|785.03|784.93|782.23|782.13|2162
1630072800000|2021-08-27 14:00:00|783.43|783.33|787.26|787.16|787.36|787.26|783.03|782.93|2963
1630076400000|2021-08-27 15:00:00|787.16|787.06|788.36|788.06|788.46|788.16|786.66|786.46|1659
1630080000000|2021-08-27 16:00:00|788.46|788.16|787.66|787.36|788.56|788.26|787.26|786.96|478
1630083600000|2021-08-27 17:00:00|787.76|787.46|788.06|787.76|788.16|787.86|787.66|787.36|134
1630087200000|2021-08-27 18:00:00|787.96|787.66|788.06|787.76|788.16|787.86|787.66|787.36|85
1630090800000|2021-08-27 19:00:00|788.16|787.86|788.36|788.06|788.66|788.36|787.66|787.36|293
1630094400000|2021-08-27 20:00:00|789.06|788.76|788.66|788.16|789.06|788.76|788.06|787.56|0
1630278000000|2021-08-29 23:00:00|788.86|788.36|789.06|788.56|789.46|788.96|788.76|788.26|0
1630281600000|2021-08-30 00:00:00|789.16|788.66|786.96|786.46|789.26|788.76|786.86|786.36|0
1630285200000|2021-08-30 01:00:00|787.06|786.56|787.46|786.96|787.56|787.06|786.46|785.96|0
1630288800000|2021-08-30 02:00:00|787.56|787.06|787.76|787.26|787.96|787.46|787.36|786.86|0
1630299600000|2021-08-30 05:00:00|788.16|787.66|788.06|787.56|788.26|787.76|787.96|787.46|0
1630303200000|2021-08-30 06:00:00|788.26|787.96|788.46|788.16|788.66|788.36|787.36|787.06|305
1630306800000|2021-08-30 07:00:00|788.36|788.36|789.61|789.51|790.06|789.96|787.86|787.76|2121
1630310400000|2021-08-30 08:00:00|789.71|789.61|789.54|789.44|789.81|789.71|789.14|789.04|628
1630314000000|2021-08-30 09:00:00|789.64|789.54|789.44|789.34|789.74|789.64|788.84|788.74|566
1630317600000|2021-08-30 10:00:00|789.34|789.24|788.64|788.54|789.44|789.34|788.34|788.24|520
1630321200000|2021-08-30 11:00:00|788.74|788.64|788.59|788.49|789.04|788.94|788.19|788.09|482
1630324800000|2021-08-30 12:00:00|788.69|788.59|788.59|788.49|788.89|788.79|787.89|787.79|573
1630328400000|2021-08-30 13:00:00|788.49|788.39|789.39|789.29|789.69|789.59|788.49|788.39|1506
1630332000000|2021-08-30 14:00:00|789.49|789.39|790.13|790.03|790.23|790.13|788.33|788.23|1305
1630335600000|2021-08-30 15:00:00|790.03|789.93|789.99|789.69|790.23|790.13|789.09|788.79|1432
1630339200000|2021-08-30 16:00:00|790.09|789.79|789.79|789.49|790.19|789.89|789.59|789.29|229
1630342800000|2021-08-30 17:00:00|789.89|789.59|790.19|789.89|790.19|789.89|789.59|789.29|33
1630346400000|2021-08-30 18:00:00|790.09|789.79|790.09|789.79|790.39|790.09|789.89|789.59|56
1630350000000|2021-08-30 19:00:00|790.19|789.89|789.39|789.09|790.19|789.89|789.19|788.89|168
1630353600000|2021-08-30 20:00:00|789.49|788.99|790.19|789.69|790.19|789.69|789.29|788.79|0
1630357200000|2021-08-30 21:00:00|790.09|789.59|790.19|789.69|790.19|789.69|790.09|789.59|0
1630360800000|2021-08-30 22:00:00|790.09|789.59|790.19|789.69|790.39|789.89|789.99|789.49|0
1630364400000|2021-08-30 23:00:00|790.09|789.59|789.79|789.29|790.19|789.69|789.69|789.19|0
1630368000000|2021-08-31 00:00:00|789.69|789.19|789.49|788.99|789.99|789.49|788.79|788.29|0
1630371600000|2021-08-31 01:00:00|789.59|789.09|789.09|788.59|789.89|789.39|789.09|788.59|0
1630375200000|2021-08-31 02:00:00|789.19|788.69|788.89|788.39|789.19|788.69|788.79|788.29|0
1630378800000|2021-08-31 03:00:00|788.99|788.49|789.99|789.49|790.29|789.79|788.89|788.39|0
1630382400000|2021-08-31 04:00:00|790.09|789.59|791.39|790.89|791.49|790.99|789.79|789.29|0
1630386000000|2021-08-31 05:00:00|791.49|790.99|791.89|791.39|792.59|792.09|791.49|790.99|0
1630389600000|2021-08-31 06:00:00|791.79|791.29|792.49|792.19|792.89|792.59|790.99|790.69|827
1630393200000|2021-08-31 07:00:00|792.59|792.39|792.2|792.1|792.59|792.49|790.09|789.99|2587
1630396800000|2021-08-31 08:00:00|792.1|792|791.5|791.4|792.6|792.5|790.7|790.6|1463
1630400400000|2021-08-31 09:00:00|791.6|791.5|789.9|789.8|792|791.9|789.8|789.7|1413
1630404000000|2021-08-31 10:00:00|789.8|789.7|787.4|787.3|791.5|791.4|786.4|786.3|2501
1630407600000|2021-08-31 11:00:00|787.3|787.2|788.7|788.6|788.9|788.8|786.7|786.6|1516
1630411200000|2021-08-31 12:00:00|788.6|788.5|788.5|788.4|789.7|789.6|787.3|787.2|1473
1630414800000|2021-08-31 13:00:00|788.6|788.5|785.9|785.8|790.1|790|785.3|785.2|2928
1630418400000|2021-08-31 14:00:00|785.8|785.7|786.06|785.96|786.8|786.7|784.96|784.86|2169
1630422000000|2021-08-31 15:00:00|785.96|785.86|789.46|789.16|789.76|789.46|785.56|785.46|4650
1630425600000|2021-08-31 16:00:00|789.56|789.26|789.16|788.86|789.56|789.26|788.76|788.46|329
1630429200000|2021-08-31 17:00:00|789.06|788.76|788.96|788.66|789.16|788.86|788.36|788.06|133
1630432800000|2021-08-31 18:00:00|789.06|788.76|789.16|788.86|789.16|788.86|788.56|788.26|137
1630436400000|2021-08-31 19:00:00|789.06|788.76|788.46|788.16|789.26|788.96|788.06|787.76|293
1630440000000|2021-08-31 20:00:00|788.76|788.26|789.96|789.46|790.06|789.56|788.76|788.26|0
1630443600000|2021-08-31 21:00:00|789.86|789.36|789.86|789.36|789.96|789.46|789.86|789.36|0
1630447200000|2021-08-31 22:00:00|789.96|789.46|789.76|789.26|790.06|789.56|789.66|789.16|0
1630450800000|2021-08-31 23:00:00|789.86|789.36|790.06|789.56|790.06|789.56|789.66|789.16|0
1630454400000|2021-09-01 00:00:00|789.96|789.46|789.66|789.16|790.26|789.76|789.26|788.76|0
1630458000000|2021-09-01 01:00:00|789.56|789.06|790.96|790.46|790.96|790.46|789.36|788.86|0
1630461600000|2021-09-01 02:00:00|790.86|790.36|791.36|790.86|791.36|790.86|790.86|790.36|0
1630465200000|2021-09-01 03:00:00|791.26|790.76|791.26|790.76|791.46|790.96|791.06|790.56|0
1630468800000|2021-09-01 04:00:00|791.36|790.86|791.46|790.96|791.66|791.16|791.26|790.76|0
1630472400000|2021-09-01 05:00:00|791.56|791.06|791.66|791.16|792.06|791.56|791.36|790.86|0
1630476000000|2021-09-01 06:00:00|791.76|791.26|792.96|792.66|794.16|793.86|791.76|791.26|1182
1630479600000|2021-09-01 07:00:00|792.86|792.76|792.08|791.98|794.26|794.16|791.78|791.68|3580
1630483200000|2021-09-01 08:00:00|792.18|792.08|791.48|791.38|792.78|792.68|791.08|790.98|1506
1630486800000|2021-09-01 09:00:00|791.38|791.28|791.58|791.48|791.88|791.78|790.38|790.28|1165
1630490400000|2021-09-01 10:00:00|791.68|791.58|791.28|791.18|792.08|791.98|790.08|789.98|1198
1630494000000|2021-09-01 11:00:00|791.38|791.28|791.97|791.87|791.97|791.87|790.38|790.28|706
1630497600000|2021-09-01 12:00:00|792.07|791.97|789.47|789.37|792.77|792.67|789.47|789.37|1367
1630501200000|2021-09-01 13:00:00|789.57|789.47|789.07|788.97|789.97|789.87|787.67|787.57|2309
1630504800000|2021-09-01 14:00:00|789.17|789.07|790.55|790.45|790.75|790.65|788.77|788.67|1509
1630508400000|2021-09-01 15:00:00|790.65|790.55|790.45|790.15|790.65|790.55|789.65|789.55|2121
1630512000000|2021-09-01 16:00:00|790.35|790.05|791.95|791.65|792.15|791.85|790.25|789.95|435
1630515600000|2021-09-01 17:00:00|792.05|791.75|792.25|791.95|792.25|791.95|791.45|791.15|224
1630519200000|2021-09-01 18:00:00|792.15|791.85|790.65|790.35|792.25|791.95|790.35|790.05|241
1630522800000|2021-09-01 19:00:00|790.55|790.25|790.25|789.95|791.15|790.85|790.05|789.75|303
1630526400000|2021-09-01 20:00:00|791.05|790.75|790.55|790.05|791.05|790.75|790.35|789.85|0
1630530000000|2021-09-01 21:00:00|790.45|789.95|790.55|790.05|790.55|790.05|790.45|789.95|0
1630533600000|2021-09-01 22:00:00|790.65|790.15|790.65|790.15|790.85|790.35|790.45|789.95|0
1630537200000|2021-09-01 23:00:00|790.55|790.05|790.75|790.25|790.75|790.25|790.55|790.05|0
1630540800000|2021-09-02 00:00:00|790.65|790.15|789.15|788.65|791.15|790.65|788.75|788.25|0
1630544400000|2021-09-02 01:00:00|789.25|788.75|789.45|788.95|790.05|789.55|788.95|788.45|0
1630548000000|2021-09-02 02:00:00|789.55|789.05|789.45|788.95|790.35|789.85|789.35|788.85|0
1630551600000|2021-09-02 03:00:00|789.35|788.85|789.75|789.25|789.85|789.35|789.05|788.55|0
1630555200000|2021-09-02 04:00:00|789.85|789.35|789.85|789.35|789.95|789.45|789.55|789.05|0
1630558800000|2021-09-02 05:00:00|789.75|789.25|789.75|789.25|790.15|789.65|789.55|789.05|0
1630562400000|2021-09-02 06:00:00|789.85|789.35|789.75|789.45|790.05|789.75|788.35|788.05|501
1630566000000|2021-09-02 07:00:00|789.55|789.25|789.55|789.45|789.65|789.55|787.65|787.55|2788
1630569600000|2021-09-02 08:00:00|789.65|789.55|791.55|791.45|791.55|791.45|789.45|789.35|1339
1630573200000|2021-09-02 09:00:00|791.45|791.35|790.85|790.75|791.85|791.75|790.55|790.45|1033
1630576800000|2021-09-02 10:00:00|790.95|790.85|790.35|790.25|791.35|791.25|789.75|789.65|1039
1630580400000|2021-09-02 11:00:00|790.45|790.35|790.56|790.46|791.05|790.95|790.35|790.25|396
1630584000000|2021-09-02 12:00:00|790.66|790.56|791.66|791.56|792.06|791.96|790.56|790.46|801
1630587600000|2021-09-02 13:00:00|791.76|791.66|792.26|792.16|792.56|792.46|791.36|791.26|1555
1630591200000|2021-09-02 14:00:00|792.36|792.26|793.38|793.28|793.78|793.68|791.88|791.78|1804
1630594800000|2021-09-02 15:00:00|793.48|793.38|793.18|792.88|794.08|793.88|793.18|792.88|1865
1630598400000|2021-09-02 16:00:00|793.08|792.78|792.28|791.98|793.18|792.88|791.98|791.68|456
1630602000000|2021-09-02 17:00:00|792.38|792.08|791.68|791.38|792.48|792.18|791.28|790.98|190
1630605600000|2021-09-02 18:00:00|791.58|791.28|791.78|791.48|791.88|791.58|790.88|790.58|198
1630609200000|2021-09-02 19:00:00|791.88|791.58|792.28|791.98|792.28|791.98|791.18|790.88|243
1630612800000|2021-09-02 20:00:00|791.88|791.58|792.48|791.98|792.58|792.08|791.88|791.58|0
1630616400000|2021-09-02 21:00:00|792.58|792.08|792.58|792.08|792.58|792.08|792.48|791.98|0
1630620000000|2021-09-02 22:00:00|792.48|791.98|792.58|792.08|792.68|792.18|792.38|791.88|0
1630623600000|2021-09-02 23:00:00|792.48|791.98|792.28|791.78|792.48|791.98|792.18|791.68|0
1630627200000|2021-09-03 00:00:00|792.38|791.88|792.48|791.98|792.88|792.38|792.28|791.78|0
1630630800000|2021-09-03 01:00:00|792.58|792.08|792.28|791.78|792.58|792.08|791.98|791.48|0
1630634400000|2021-09-03 02:00:00|792.18|791.68|794.18|793.68|794.18|793.68|792.18|791.68|0
1630638000000|2021-09-03 03:00:00|794.28|793.78|793.68|793.18|794.48|793.98|793.18|792.68|0
1630641600000|2021-09-03 04:00:00|793.58|793.08|793.58|793.08|793.98|793.48|793.18|792.68|0
1630645200000|2021-09-03 05:00:00|793.48|792.98|794.08|793.58|794.08|793.58|793.08|792.58|0
1630648800000|2021-09-03 06:00:00|793.78|793.48|793.28|792.98|794.08|793.78|792.78|792.48|416
1630652400000|2021-09-03 07:00:00|793.18|793.08|793.26|793.16|793.88|793.78|790.88|790.78|2703
1630656000000|2021-09-03 08:00:00|793.36|793.26|793.46|793.36|794.16|794.06|793.16|793.06|879
1630659600000|2021-09-03 09:00:00|793.56|793.46|792.66|792.56|793.56|793.46|792.46|792.36|998
1630663200000|2021-09-03 10:00:00|792.76|792.66|792.36|792.26|792.96|792.86|792.16|792.06|655
1630666800000|2021-09-03 11:00:00|792.26|792.16|791.54|791.44|792.66|792.56|791.54|791.44|719
1630670400000|2021-09-03 12:00:00|791.64|791.54|790.54|790.44|792.14|792.04|789.84|789.74|2055
1630674000000|2021-09-03 13:00:00|790.44|790.34|787.74|787.64|790.74|790.64|784.64|784.54|4296
1630677600000|2021-09-03 14:00:00|787.64|787.54|790.49|790.39|790.49|790.39|786.94|786.84|2313
1630681200000|2021-09-03 15:00:00|790.29|790.19|788.99|788.69|790.89|790.79|788.89|788.59|1898
1630684800000|2021-09-03 16:00:00|788.89|788.59|789.99|789.69|790.29|789.99|788.69|788.39|803
1630688400000|2021-09-03 17:00:00|790.09|789.79|790.19|789.89|790.39|790.09|789.99|789.69|62
1630692000000|2021-09-03 18:00:00|790.29|789.99|790.59|790.29|790.69|790.39|790.09|789.79|71
1630695600000|2021-09-03 19:00:00|790.69|790.39|790.09|789.79|790.99|790.69|789.59|789.29|293
1630699200000|2021-09-03 20:00:00|788.39|788.09|789.99|789.49|790.19|789.69|788.39|788.09|0
1630879200000|2021-09-05 22:00:00|790.09|789.59|789.89|789.39|790.09|789.59|789.69|789.19|0
1630882800000|2021-09-05 23:00:00|789.49|788.99|789.19|788.69|789.69|789.19|789.19|788.69|0
1630886400000|2021-09-06 00:00:00|789.09|788.59|789.19|788.69|789.19|788.69|788.09|787.59|0
1630890000000|2021-09-06 01:00:00|789.29|788.79|790.29|789.79|790.99|790.49|789.19|788.69|0
1630893600000|2021-09-06 02:00:00|790.99|790.49|790.89|790.39|791.39|790.89|789.69|789.19|0
1630897200000|2021-09-06 03:00:00|790.29|789.79|791.49|790.99|791.59|791.09|789.99|789.49|0
1630900800000|2021-09-06 04:00:00|791.59|791.09|791.19|790.69|791.59|791.09|791.19|790.69|0
1630904400000|2021-09-06 05:00:00|791.29|790.79|791.19|790.69|792.19|791.69|790.99|790.49|0
1630908000000|2021-09-06 06:00:00|791.89|791.39|792.49|792.19|792.79|792.49|791.59|791.29|459
1630911600000|2021-09-06 07:00:00|792.39|792.29|795.98|795.88|796.58|796.48|792.39|792.29|3138
1630915200000|2021-09-06 08:00:00|795.88|795.78|797.48|797.38|797.68|797.58|795.88|795.78|1412
1630918800000|2021-09-06 09:00:00|797.58|797.48|797.58|797.48|797.88|797.78|796.68|796.58|1297
1630922400000|2021-09-06 10:00:00|797.48|797.38|798.88|798.78|799.38|799.28|797.48|797.38|1252
1630926000000|2021-09-06 11:00:00|798.78|798.68|799.21|799.11|799.61|799.51|798.78|798.68|664
1630929600000|2021-09-06 12:00:00|799.31|799.21|798.01|797.91|799.41|799.31|797.81|797.71|661
1630933200000|2021-09-06 13:00:00|798.11|798.01|798.91|798.81|799.11|799.01|797.21|797.11|1488
1630936800000|2021-09-06 14:00:00|799.01|798.91|798.41|798.31|799.21|799.11|798.21|798.11|1249
1630940400000|2021-09-06 15:00:00|798.51|798.41|798.81|798.51|798.91|798.61|797.91|797.81|2140
1630944000000|2021-09-06 16:00:00|798.71|798.41|798.71|798.41|798.91|798.61|798.31|798.01|183
1630947600000|2021-09-06 17:00:00|798.61|798.31|798.91|798.61|798.91|798.61|798.61|798.31|35
1630951200000|2021-09-06 18:00:00|799.01|798.71|799.01|798.71|799.11|798.81|798.91|798.61|17
1630954800000|2021-09-06 19:00:00|798.91|798.61|799.11|798.81|799.21|798.91|798.91|798.61|63
1630958400000|2021-09-06 20:00:00|799.01|798.71|799.11|798.61|799.21|798.71|799.01|798.61|0
1630962000000|2021-09-06 21:00:00|799.21|798.71|799.21|798.71|799.21|798.71|799.21|798.71|0
1630965600000|2021-09-06 22:00:00|799.01|798.51|798.51|798.01|799.01|798.51|798.51|798.01|0
1630969200000|2021-09-06 23:00:00|798.41|797.91|798.31|797.81|798.71|798.21|798.21|797.71|0
1630972800000|2021-09-07 00:00:00|798.21|797.71|797.91|797.41|798.51|798.01|797.81|797.31|0
1630976400000|2021-09-07 01:00:00|797.81|797.31|797.91|797.41|798.01|797.51|797.41|796.91|0
1630980000000|2021-09-07 02:00:00|798.01|797.51|798.71|798.21|798.71|798.21|798.01|797.51|0
1630983600000|2021-09-07 03:00:00|798.61|798.11|798.41|797.91|798.81|798.31|797.91|797.41|0
1630987200000|2021-09-07 04:00:00|798.31|797.81|798.21|797.71|798.61|798.11|797.81|797.31|0
1630990800000|2021-09-07 05:00:00|798.31|797.81|798.61|798.11|798.71|798.21|797.91|797.41|0
1630994400000|2021-09-07 06:00:00|798.71|798.21|798.71|798.41|798.81|798.51|798.11|797.81|376
1630998000000|2021-09-07 07:00:00|798.61|798.51|798.31|798.21|799.41|799.31|797.01|796.91|2333
1631001600000|2021-09-07 08:00:00|798.21|798.11|796.31|796.21|798.41|798.31|795.91|795.81|1386
1631005200000|2021-09-07 09:00:00|796.21|796.11|795.81|795.71|796.31|796.21|794.11|794.01|1480
1631008800000|2021-09-07 10:00:00|795.71|795.61|795.61|795.51|796.01|795.91|794.91|794.81|795
1631012400000|2021-09-07 11:00:00|795.51|795.41|796.7|796.6|797.21|797.11|795.51|795.41|916
1631016000000|2021-09-07 12:00:00|796.8|796.7|796.2|796.1|797.2|797.1|795.9|795.8|1016
1631019600000|2021-09-07 13:00:00|796.1|796|795|794.9|796.4|796.3|793.7|793.6|2364
1631023200000|2021-09-07 14:00:00|794.9|794.8|796.36|796.26|796.46|796.36|793.66|793.56|1850
1631026800000|2021-09-07 15:00:00|796.26|796.16|795.06|794.76|796.36|796.26|794.46|794.16|2158
1631030400000|2021-09-07 16:00:00|794.96|794.66|795.66|795.36|795.96|795.66|794.86|794.56|403
1631034000000|2021-09-07 17:00:00|795.76|795.46|794.96|794.66|795.76|795.46|794.96|794.66|220
1631037600000|2021-09-07 18:00:00|794.86|794.56|794.56|794.26|794.96|794.66|793.96|793.66|187
1631041200000|2021-09-07 19:00:00|794.46|794.16|794.26|793.96|794.76|794.46|793.06|792.76|455
1631044800000|2021-09-07 20:00:00|793.46|793.16|793.86|793.36|794.06|793.56|793.46|792.96|0
1631048400000|2021-09-07 21:00:00|793.76|793.26|793.76|793.26|793.86|793.36|793.76|793.26|0
1631052000000|2021-09-07 22:00:00|793.86|793.36|793.86|793.36|794.06|793.56|793.76|793.26|0
1631055600000|2021-09-07 23:00:00|793.76|793.26|793.46|792.96|793.96|793.46|793.26|792.76|0
1631059200000|2021-09-08 00:00:00|793.36|792.86|794.86|794.36|794.86|794.36|793.36|792.86|0
1631062800000|2021-09-08 01:00:00|794.76|794.26|795.26|794.76|795.36|794.86|794.46|793.96|0
1631066400000|2021-09-08 02:00:00|795.36|794.86|794.96|794.46|795.46|794.96|794.86|794.36|0
1631070000000|2021-09-08 03:00:00|794.86|794.36|793.96|793.46|795.06|794.56|793.46|792.96|0
1631073600000|2021-09-08 04:00:00|794.06|793.56|794.16|793.66|794.36|793.86|793.86|793.36|0
1631077200000|2021-09-08 05:00:00|794.26|793.76|795.16|794.66|795.26|794.76|793.96|793.46|0
1631080800000|2021-09-08 06:00:00|795.06|794.56|792.26|791.96|795.16|794.86|791.66|791.36|621
1631084400000|2021-09-08 07:00:00|791.86|791.76|786.54|786.44|791.86|791.76|785.36|785.26|5092
1631088000000|2021-09-08 08:00:00|786.44|786.34|786.34|786.24|787.04|786.94|784.24|784.14|2450
1631091600000|2021-09-08 09:00:00|786.44|786.34|789.94|789.84|790.44|790.34|785.84|785.74|1936
1631095200000|2021-09-08 10:00:00|790.04|789.94|791.24|791.14|791.84|791.74|789.24|789.14|1330
1631098800000|2021-09-08 11:00:00|791.34|791.24|791.19|791.09|792.24|792.14|790.84|790.74|973
1631102400000|2021-09-08 12:00:00|791.29|791.19|790.09|789.99|791.69|791.59|787.99|787.89|1745
1631106000000|2021-09-08 13:00:00|790.19|790.09|790.99|790.89|791.59|791.49|789.89|789.79|1780
1631109600000|2021-09-08 14:00:00|791.09|790.99|788.1|788|791.9|791.8|787.2|787.1|2505
1631113200000|2021-09-08 15:00:00|788|787.9|788.4|788.1|790.5|790.4|787.6|787.3|2698
1631116800000|2021-09-08 16:00:00|788.3|788|790|789.7|791.5|791.2|788.2|787.9|957
1631120400000|2021-09-08 17:00:00|790.1|789.8|789.2|788.9|790.5|790.2|789.2|788.9|249
1631124000000|2021-09-08 18:00:00|789.3|789|790|789.7|790.4|790.1|789.2|788.9|167
1631127600000|2021-09-08 19:00:00|789.9|789.6|789.8|789.5|790.8|790.5|789.7|789.4|244
1631131200000|2021-09-08 20:00:00|787.6|787.3|790|789.5|790.3|789.8|787.6|787.3|0
1631134800000|2021-09-08 21:00:00|789.9|789.4|789.9|789.4|790|789.5|789.9|789.4|0
1631138400000|2021-09-08 22:00:00|790|789.5|789.5|789|790|789.5|789.5|789|0
1631142000000|2021-09-08 23:00:00|789.4|788.9|789.4|788.9|789.7|789.2|789.2|788.7|0
1631145600000|2021-09-09 00:00:00|789.5|789|788.3|787.8|789.8|789.3|788.1|787.6|0
1631149200000|2021-09-09 01:00:00|788.2|787.7|788.7|788.2|789.1|788.6|787.9|787.4|0
1631152800000|2021-09-09 02:00:00|788.6|788.1|787.9|787.4|789.3|788.8|787.8|787.3|0
1631156400000|2021-09-09 03:00:00|787.8|787.3|787.7|787.2|788.3|787.8|787|786.5|0
1631160000000|2021-09-09 04:00:00|787.8|787.3|787.1|786.6|788|787.5|786.7|786.2|0
1631163600000|2021-09-09 05:00:00|787|786.5|785.6|785.1|787|786.5|785.5|785|0
1631167200000|2021-09-09 06:00:00|784.8|784.5|786.2|785.9|787.7|787.4|784.7|784.4|1054
1631170800000|2021-09-09 07:00:00|786|785.8|784.82|784.72|787.4|787.3|782.2|782.1|4668
1631174400000|2021-09-09 08:00:00|784.92|784.82|783.82|783.72|786.12|786.02|783.62|783.52|1588
1631178000000|2021-09-09 09:00:00|783.92|783.82|785.22|785.12|785.92|785.82|782.92|782.82|1459
1631181600000|2021-09-09 10:00:00|785.32|785.22|785.22|785.12|785.72|785.62|784.62|784.52|793
1631185200000|2021-09-09 11:00:00|785.32|785.22|787.72|787.62|787.92|787.82|784.62|784.52|1553
1631188800000|2021-09-09 12:00:00|787.82|787.72|788.52|788.42|789.02|788.92|786.02|785.92|1703
1631192400000|2021-09-09 13:00:00|788.42|788.32|789.62|789.52|790.42|790.32|787.12|787.02|2351
1631196000000|2021-09-09 14:00:00|789.52|789.42|790.26|790.16|791.26|791.16|789.52|789.42|2314
1631199600000|2021-09-09 15:00:00|790.16|790.06|788.66|788.36|790.26|790.16|787.46|787.16|3077
1631203200000|2021-09-09 16:00:00|788.76|788.46|788.36|788.06|789.16|788.86|787.86|787.56|389
1631206800000|2021-09-09 17:00:00|788.46|788.16|785.66|785.36|788.66|788.36|784.86|784.56|430
1631210400000|2021-09-09 18:00:00|785.56|785.26|785.96|785.66|786.16|785.86|784.76|784.46|261
1631214000000|2021-09-09 19:00:00|785.86|785.56|786.06|785.76|787.16|786.86|785.36|785.06|335
1631217600000|2021-09-09 20:00:00|786.26|785.96|785.56|785.06|786.76|786.26|784.96|784.46|0
1631221200000|2021-09-09 21:00:00|785.46|784.96|786.06|785.56|786.16|785.66|785.46|784.96|0
1631224800000|2021-09-09 22:00:00|786.16|785.66|786.16|785.66|786.26|785.76|785.66|785.16|0
1631228400000|2021-09-09 23:00:00|786.06|785.56|785.96|785.46|786.26|785.76|785.66|785.16|0
1631232000000|2021-09-10 00:00:00|786.06|785.56|786.36|785.86|787.26|786.76|785.96|785.46|0
1631235600000|2021-09-10 01:00:00|786.26|785.76|787.86|787.36|788.26|787.76|785.36|784.86|0
1631239200000|2021-09-10 02:00:00|787.96|787.46|789.46|788.96|789.46|788.96|787.96|787.46|0
1631242800000|2021-09-10 03:00:00|789.56|789.06|789.26|788.76|789.76|789.26|789.16|788.66|0
1631246400000|2021-09-10 04:00:00|789.36|788.86|790.46|789.96|790.96|790.46|789.16|788.66|0
1631250000000|2021-09-10 05:00:00|790.56|790.06|790.56|790.06|791.16|790.66|790.36|789.86|0
1631253600000|2021-09-10 06:00:00|790.66|790.16|791.36|791.06|791.36|791.06|789.76|789.46|524
1631257200000|2021-09-10 07:00:00|791.16|790.76|790.9|790.8|791.46|791.36|789.16|789.06|3429
1631260800000|2021-09-10 08:00:00|790.8|790.7|792.5|792.4|792.7|792.6|790.6|790.5|1293
1631264400000|2021-09-10 09:00:00|792.6|792.5|791.9|791.8|792.8|792.7|791.4|791.3|1344
1631268000000|2021-09-10 10:00:00|791.8|791.7|794|793.9|794.1|794|791.8|791.7|1314
1631271600000|2021-09-10 11:00:00|793.9|793.8|792.75|792.65|794.1|794|792.75|792.65|998
1631275200000|2021-09-10 12:00:00|792.65|792.55|792.85|792.75|793.35|793.25|792.05|791.95|967
1631278800000|2021-09-10 13:00:00|792.95|792.85|791.15|791.05|793.75|793.65|791.05|790.95|2407
1631282400000|2021-09-10 14:00:00|791.05|790.95|788.34|788.24|791.25|791.15|786.64|786.54|4457
1631286000000|2021-09-10 15:00:00|788.24|788.14|789.54|789.24|789.84|789.54|787.84|787.54|2681
1631289600000|2021-09-10 16:00:00|789.44|789.14|790.64|790.34|790.94|790.64|789.34|789.04|495
1631293200000|2021-09-10 17:00:00|790.74|790.44|789.84|789.54|790.94|790.64|789.64|789.34|133
1631296800000|2021-09-10 18:00:00|789.94|789.64|788.84|788.54|790.24|789.94|788.84|788.54|148
1631300400000|2021-09-10 19:00:00|788.74|788.44|785.64|785.34|788.94|788.64|785.34|785.04|670
1631304000000|2021-09-10 20:00:00|785.54|785.04|786.44|785.94|786.84|786.34|785.54|785.04|0
1631484000000|2021-09-12 22:00:00|787.24|786.74|787.84|787.34|788.04|787.54|786.74|786.24|0
1631487600000|2021-09-12 23:00:00|788.14|787.64|788.24|787.74|788.44|787.94|786.64|786.14|0
1631491200000|2021-09-13 00:00:00|788.14|787.64|787.04|786.54|788.84|788.34|786.94|786.44|0
1631494800000|2021-09-13 01:00:00|786.94|786.44|786.74|786.24|787.44|786.94|786.44|785.94|0
1631498400000|2021-09-13 02:00:00|786.64|786.14|787.14|786.64|787.54|787.04|786.64|786.14|0
1631502000000|2021-09-13 03:00:00|787.24|786.74|787.14|786.64|787.94|787.44|786.94|786.44|0
1631505600000|2021-09-13 04:00:00|787.24|786.74|786.84|786.34|787.34|786.84|786.64|786.14|0
1631509200000|2021-09-13 05:00:00|786.94|786.44|787.74|787.24|787.74|787.24|785.44|784.94|0
1631512800000|2021-09-13 06:00:00|787.64|787.14|789.04|788.74|790.34|790.04|787.64|787.14|994
1631516400000|2021-09-13 07:00:00|788.94|788.84|791.29|791.19|791.89|791.79|788.64|788.54|3856
1631520000000|2021-09-13 08:00:00|791.39|791.29|792.89|792.79|793.29|793.19|791.39|791.29|1856
1631523600000|2021-09-13 09:00:00|792.99|792.89|792.79|792.69|793.79|793.69|792.59|792.49|1989
1631527200000|2021-09-13 10:00:00|792.89|792.79|794.59|794.49|794.79|794.69|792.79|792.69|5041
1631530800000|2021-09-13 11:00:00|794.49|794.39|793.94|793.84|795.09|794.99|793.64|793.54|1273
1631534400000|2021-09-13 12:00:00|793.84|793.74|794.04|793.94|794.24|794.14|793.44|793.34|2970
1631538000000|2021-09-13 13:00:00|794.14|794.04|792.14|792.04|794.24|794.14|791.84|791.74|4784
1631541600000|2021-09-13 14:00:00|792.04|791.94|791.1|791|792.34|792.24|790.2|790.1|3371
1631545200000|2021-09-13 15:00:00|791.2|791.1|791.3|791|792.6|792.3|790.1|790|4896
1631548800000|2021-09-13 16:00:00|791.2|790.9|791.9|791.6|792.2|791.9|790.6|790.3|453
1631552400000|2021-09-13 17:00:00|792|791.7|790.6|790.3|792.3|792|790.3|790|149
1631556000000|2021-09-13 18:00:00|790.7|790.4|790.3|790|791.2|790.9|789.4|789.1|406
1631559600000|2021-09-13 19:00:00|790.2|789.9|791.9|791.6|792.1|791.8|788.9|788.6|334
1631563200000|2021-09-13 20:00:00|790.8|790.5|793.1|792.6|793.2|792.7|790.8|790.5|0
1631566800000|2021-09-13 21:00:00|793|792.5|793|792.5|793.1|792.6|793|792.5|0
1631570400000|2021-09-13 22:00:00|792.9|792.4|793.2|792.7|793.4|792.9|792.7|792.2|0
1631574000000|2021-09-13 23:00:00|793.3|792.8|793|792.5|793.3|792.8|792.8|792.3|0
1631577600000|2021-09-14 00:00:00|792.9|792.4|792.6|792.1|793.1|792.6|792|791.5|0
1631581200000|2021-09-14 01:00:00|792.7|792.2|793|792.5|793.4|792.9|792.5|792|0
1631584800000|2021-09-14 02:00:00|793.1|792.6|792.1|791.6|793.5|793|792.1|791.6|0
1631588400000|2021-09-14 03:00:00|792.2|791.7|793|792.5|793.2|792.7|792|791.5|0
1631592000000|2021-09-14 04:00:00|792.9|792.4|793|792.5|793.2|792.7|792.7|792.2|0
1631595600000|2021-09-14 05:00:00|792.9|792.4|792.6|792.1|793.6|793.1|792.6|792.1|0
1631599200000|2021-09-14 06:00:00|792.5|792.2|792.5|792.2|793.6|793.3|792.1|791.8|1019
1631602800000|2021-09-14 07:00:00|792.4|792.3|792.35|792.25|793.4|793.3|789.55|789.45|5057
1631606400000|2021-09-14 08:00:00|792.25|792.15|793.95|793.85|794.45|794.35|792.15|792.05|2946
1631610000000|2021-09-14 09:00:00|794.05|793.95|794.15|794.05|794.65|794.55|793.45|793.35|4622
1631613600000|2021-09-14 10:00:00|794.05|793.95|795.05|794.95|795.05|794.95|793.85|793.75|4248
1631617200000|2021-09-14 11:00:00|795.15|795.05|792.84|792.74|795.15|795.05|792.34|792.24|2049
1631620800000|2021-09-14 12:00:00|792.74|792.64|796.04|795.94|796.94|796.84|792.44|792.34|2476
1631624400000|2021-09-14 13:00:00|796.14|796.04|795.64|795.54|798.24|798.14|795.54|795.44|6133
1631628000000|2021-09-14 14:00:00|795.54|795.44|795.62|795.52|796.74|796.64|794.64|794.54|7603
1631631600000|2021-09-14 15:00:00|795.72|795.62|799.02|798.72|799.02|798.72|795.72|795.62|4754
1631635200000|2021-09-14 16:00:00|798.92|798.62|797.32|797.02|799.42|799.12|797.22|796.92|756
1631638800000|2021-09-14 17:00:00|797.42|797.12|797.62|797.32|797.92|797.62|796.32|796.02|326
1631642400000|2021-09-14 18:00:00|797.52|797.22|796.62|796.32|797.72|797.42|795.42|795.12|222
1631646000000|2021-09-14 19:00:00|796.52|796.22|796.22|795.92|797.02|796.72|795.42|795.12|431
1631649600000|2021-09-14 20:00:00|801.82|801.52|796.72|796.22|801.82|801.52|796.22|795.72|0
1631653200000|2021-09-14 21:00:00|796.82|796.32|796.72|796.22|796.82|796.32|796.62|796.12|0
1631656800000|2021-09-14 22:00:00|796.62|796.12|796.92|796.42|797.12|796.62|796.62|796.12|0
1631660400000|2021-09-14 23:00:00|797.02|796.52|797.42|796.92|797.42|796.92|796.82|796.32|0
1631664000000|2021-09-15 00:00:00|797.32|796.82|797.32|796.82|798.82|798.32|797.12|796.62|0
1631667600000|2021-09-15 01:00:00|797.42|796.92|796.72|796.22|797.82|797.32|796.62|796.12|0
1631671200000|2021-09-15 02:00:00|796.62|796.12|797.22|796.72|797.62|797.12|796.02|795.52|0
1631674800000|2021-09-15 03:00:00|797.32|796.82|797.92|797.42|798.02|797.52|796.92|796.42|0
1631678400000|2021-09-15 04:00:00|797.82|797.32|798.32|797.82|798.62|798.12|797.82|797.32|0
1631682000000|2021-09-15 05:00:00|798.42|797.92|797.22|796.72|798.72|798.22|796.82|796.32|0
1631685600000|2021-09-15 06:00:00|796.92|796.62|797.92|797.62|798.02|797.72|796.22|795.92|481
1631689200000|2021-09-15 07:00:00|797.82|797.72|798.89|798.79|799.82|799.72|797.52|797.42|8624
1631692800000|2021-09-15 08:00:00|798.99|798.89|799.39|799.29|800.39|800.29|798.89|798.79|4425
1631696400000|2021-09-15 09:00:00|799.29|799.19|799.49|799.39|799.99|799.89|799.19|799.09|3196
1631700000000|2021-09-15 10:00:00|799.59|799.49|797.19|797.09|799.59|799.49|796.99|796.89|2391
1631703600000|2021-09-15 11:00:00|797.29|797.19|796.96|796.86|797.69|797.59|796.59|796.49|1136
1631707200000|2021-09-15 12:00:00|796.86|796.76|796.96|796.86|797.76|797.66|795.36|795.26|2135
1631710800000|2021-09-15 13:00:00|796.86|796.76|796.76|796.66|797.46|797.36|794.86|794.76|2318
1631714400000|2021-09-15 14:00:00|796.86|796.76|794.87|794.77|797.36|797.26|794.37|794.27|3604
1631718000000|2021-09-15 15:00:00|794.77|794.67|794.67|794.37|795.57|795.47|793.57|793.27|3343
1631721600000|2021-09-15 16:00:00|794.57|794.27|796.67|796.37|796.87|796.57|793.97|793.67|687
1631725200000|2021-09-15 17:00:00|796.77|796.47|796.87|796.57|797.47|797.17|796.57|796.27|177
1631728800000|2021-09-15 18:00:00|796.97|796.67|798.07|797.77|798.17|797.87|796.87|796.57|241
1631732400000|2021-09-15 19:00:00|798.17|797.87|798.67|798.37|798.67|798.37|797.97|797.67|245
1631736000000|2021-09-15 20:00:00|798.77|798.17|799.27|798.77|799.47|798.97|798.37|797.87|0
1631739600000|2021-09-15 21:00:00|799.17|798.67|799.17|798.67|799.27|798.77|799.07|798.57|0
1631743200000|2021-09-15 22:00:00|799.27|798.77|798.77|798.27|799.47|798.97|798.67|798.17|0
1631746800000|2021-09-15 23:00:00|798.67|798.17|798.57|798.07|798.67|798.17|798.37|797.87|0
1631750400000|2021-09-16 00:00:00|798.47|797.97|797.97|797.47|798.57|798.07|797.67|797.17|0
1631754000000|2021-09-16 01:00:00|797.87|797.37|796.57|796.07|798.77|798.27|796.47|795.97|0
1631757600000|2021-09-16 02:00:00|796.67|796.17|797.27|796.77|797.57|797.07|796.17|795.67|0
1631761200000|2021-09-16 03:00:00|797.17|796.67|795.57|795.07|797.37|796.87|795.47|794.97|0
1631764800000|2021-09-16 04:00:00|795.67|795.17|796.27|795.77|796.47|795.97|795.57|795.07|0
1631768400000|2021-09-16 05:00:00|796.37|795.87|796.27|795.77|796.87|796.37|795.57|795.07|0
1631772000000|2021-09-16 06:00:00|796.67|796.37|797.17|796.87|798.57|798.27|796.47|796.17|486
1631775600000|2021-09-16 07:00:00|797.07|796.97|799.03|798.93|799.87|799.77|796.67|796.57|2469
1631779200000|2021-09-16 08:00:00|798.93|798.83|799.43|799.33|800.03|799.93|798.83|798.73|1026
1631782800000|2021-09-16 09:00:00|799.33|799.23|798.73|798.63|800.23|800.13|798.53|798.43|1152
1631786400000|2021-09-16 10:00:00|798.63|798.53|799.43|799.33|799.63|799.53|798.23|798.13|876
1631790000000|2021-09-16 11:00:00|799.33|799.23|798.63|798.53|799.83|799.73|798.33|798.23|715
1631793600000|2021-09-16 12:00:00|798.53|798.43|798.73|798.63|799.13|799.03|797.13|797.03|580
1631797200000|2021-09-16 13:00:00|798.83|798.73|799.03|798.93|800.53|800.43|797.53|797.43|1826
1631800800000|2021-09-16 14:00:00|798.93|798.83|798.84|798.74|799.44|799.34|797.24|797.14|1482
1631804400000|2021-09-16 15:00:00|798.74|798.64|799.84|799.54|799.84|799.54|796.94|796.84|2071
1631808000000|2021-09-16 16:00:00|799.74|799.44|801.04|800.74|801.14|800.84|799.64|799.34|834
1631811600000|2021-09-16 17:00:00|800.94|800.64|802.24|801.94|802.24|801.94|800.34|800.04|378
1631815200000|2021-09-16 18:00:00|802.34|802.04|803.04|802.74|803.14|802.84|802.04|801.74|170
1631818800000|2021-09-16 19:00:00|803.14|802.84|802.44|802.14|803.74|803.44|801.94|801.64|405
1631822400000|2021-09-16 20:00:00|802.64|801.94|801.84|801.34|802.64|802.14|801.74|801.24|0
1631826000000|2021-09-16 21:00:00|801.94|801.44|801.84|801.34|801.94|801.44|801.74|801.24|0
1631829600000|2021-09-16 22:00:00|801.94|801.44|801.74|801.24|802.04|801.54|801.74|801.24|0
1631833200000|2021-09-16 23:00:00|801.84|801.34|801.34|800.84|801.94|801.44|801.04|800.54|0
1631836800000|2021-09-17 00:00:00|801.24|800.74|801.24|800.74|802.14|801.64|800.94|800.44|0
1631840400000|2021-09-17 01:00:00|801.34|800.84|801.64|801.14|802.04|801.54|800.34|799.84|0
1631844000000|2021-09-17 02:00:00|801.54|801.04|802.34|801.84|802.74|802.24|801.54|801.04|0
1631847600000|2021-09-17 03:00:00|802.44|801.94|802.34|801.84|802.94|802.44|802.24|801.74|0
1631851200000|2021-09-17 04:00:00|802.44|801.94|802.64|802.14|802.94|802.44|802.34|801.84|0
1631854800000|2021-09-17 05:00:00|802.74|802.24|803.54|803.04|803.64|803.14|802.54|802.04|0
1631858400000|2021-09-17 06:00:00|803.44|803.14|803.74|803.44|804.44|804.14|802.64|802.34|589
1631862000000|2021-09-17 07:00:00|803.64|803.54|803.52|803.42|804.64|804.54|801.64|801.54|3338
1631865600000|2021-09-17 08:00:00|803.42|803.32|803.72|803.62|803.82|803.72|802.32|802.22|1707
1631869200000|2021-09-17 09:00:00|803.62|803.52|798.42|798.32|803.72|803.62|797.12|797.02|3453
1631872800000|2021-09-17 10:00:00|798.32|798.22|796.22|796.12|798.32|798.22|794.32|794.22|2527
1631876400000|2021-09-17 11:00:00|796.12|796.02|795.72|795.62|797.42|797.32|795.02|794.92|1525
1631880000000|2021-09-17 12:00:00|795.82|795.72|799.32|799.22|799.82|799.72|795.72|795.62|2154
1631883600000|2021-09-17 13:00:00|799.42|799.32|796.82|796.72|800.32|800.22|796.02|795.92|4436
1631887200000|2021-09-17 14:00:00|796.92|796.82|789.76|789.66|796.92|796.82|789.06|788.96|4019
1631890800000|2021-09-17 15:00:00|789.66|789.56|790.06|789.76|790.76|790.46|787.46|787.16|4438
1631894400000|2021-09-17 16:00:00|789.96|789.66|791.26|790.96|792.06|791.76|789.86|789.56|562
1631898000000|2021-09-17 17:00:00|791.36|791.06|789.46|789.16|791.36|791.06|788.66|788.36|230
1631901600000|2021-09-17 18:00:00|789.36|789.06|790.96|790.66|791.46|791.16|789.26|788.96|191
1631905200000|2021-09-17 19:00:00|791.06|790.76|790.86|790.56|791.56|791.26|790.26|789.96|328
1631908800000|2021-09-17 20:00:00|790.96|790.46|788.96|788.46|790.96|790.46|788.76|788.26|0
1632088800000|2021-09-19 22:00:00|789.87|789.37|789.87|789.37|789.97|789.47|788.47|787.97|0
1632092400000|2021-09-19 23:00:00|789.97|789.47|790.17|789.67|790.27|789.77|789.37|788.87|0
1632096000000|2021-09-20 00:00:00|790.27|789.77|790.07|789.57|791.07|790.57|789.97|789.47|0
1632099600000|2021-09-20 01:00:00|789.97|789.47|787.77|787.27|790.07|789.57|787.67|787.17|0
1632103200000|2021-09-20 02:00:00|787.67|787.17|783.17|782.67|787.87|787.37|782.97|782.47|0
1632106800000|2021-09-20 03:00:00|783.27|782.77|783.87|783.37|784.37|783.87|782.27|781.77|0
1632110400000|2021-09-20 04:00:00|783.77|783.27|784.37|783.87|784.57|784.07|782.27|781.77|0
1632114000000|2021-09-20 05:00:00|784.47|783.97|784.17|783.67|785.17|784.67|783.67|783.17|0
1632117600000|2021-09-20 06:00:00|783.27|782.97|780.97|780.67|785.47|785.17|779.77|779.47|1263
1632121200000|2021-09-20 07:00:00|780.87|780.77|779.22|779.12|781.77|781.67|778.57|778.47|5535
1632124800000|2021-09-20 08:00:00|779.32|779.22|778.42|778.32|780.22|780.12|777.12|777.02|2757
1632128400000|2021-09-20 09:00:00|778.32|778.22|778.62|778.52|779.52|779.42|777.02|776.92|2055
1632132000000|2021-09-20 10:00:00|778.52|778.42|777.92|777.82|779.32|779.22|777.22|777.12|1384
1632135600000|2021-09-20 11:00:00|778.02|777.92|774.8|774.7|778.32|778.22|774.8|774.7|2087
1632139200000|2021-09-20 12:00:00|774.7|774.6|775.7|775.6|776.1|776|773.2|773.1|2357
1632142800000|2021-09-20 13:00:00|775.8|775.7|779|778.9|779.7|779.6|774.3|774.2|3987
1632146400000|2021-09-20 14:00:00|778.9|778.8|777.61|777.51|779.61|779.51|776.91|776.81|3439
1632150000000|2021-09-20 15:00:00|777.51|777.41|776.31|776.01|779.71|779.61|776.31|776.01|2888
1632153600000|2021-09-20 16:00:00|776.21|775.91|773.71|773.41|776.51|776.21|773.61|773.31|540
1632157200000|2021-09-20 17:00:00|773.91|773.61|774.51|774.21|775.31|775.01|772.51|772.21|390
1632160800000|2021-09-20 18:00:00|774.61|774.31|770.81|770.51|775.11|774.81|770.11|769.81|609
1632164400000|2021-09-20 19:00:00|770.71|770.41|776.91|776.61|777.01|776.71|769.81|769.51|859
1632168000000|2021-09-20 20:00:00|776.81|776.41|776.41|775.91|777.21|776.71|775.21|774.71|0
1632171600000|2021-09-20 21:00:00|776.31|775.81|776.21|775.71|776.51|776.01|776.21|775.71|0
1632175200000|2021-09-20 22:00:00|776.11|775.61|776.81|776.31|777.11|776.61|776.11|775.61|0
1632178800000|2021-09-20 23:00:00|776.91|776.41|778.11|777.61|778.11|777.61|775.91|775.41|0
1632182400000|2021-09-21 00:00:00|778.11|777.61|778.51|778.01|781.01|780.51|777.51|777.01|0
1632186000000|2021-09-21 01:00:00|778.41|777.91|779.51|779.01|779.61|779.11|777.61|777.11|0
1632189600000|2021-09-21 02:00:00|779.61|779.11|780.61|780.11|780.71|780.21|779.21|778.71|0
1632193200000|2021-09-21 03:00:00|780.71|780.21|780.71|780.21|781.01|780.51|779.31|778.81|0
1632196800000|2021-09-21 04:00:00|780.61|780.11|780.31|779.81|780.61|780.11|779.81|779.31|0
1632200400000|2021-09-21 05:00:00|780.21|779.71|778.91|778.41|780.71|780.21|778.51|778.01|0
1632204000000|2021-09-21 06:00:00|778.71|778.21|782.11|781.81|784.21|783.91|778.71|778.21|1278
1632207600000|2021-09-21 07:00:00|782.01|781.91|787.78|787.68|787.88|787.78|781.41|781.31|5321
1632211200000|2021-09-21 08:00:00|787.88|787.78|788.18|788.08|790.08|789.98|786.68|786.58|2381
1632214800000|2021-09-21 09:00:00|788.28|788.18|789.38|789.28|790.18|790.08|786.98|786.88|1981
1632218400000|2021-09-21 10:00:00|789.48|789.38|788.78|788.68|789.58|789.48|788.48|788.38|936
1632222000000|2021-09-21 11:00:00|788.88|788.78|788.18|788.08|788.88|788.78|787.78|787.68|738
1632225600000|2021-09-21 12:00:00|788.08|787.98|786.98|786.88|788.58|788.48|786.28|786.18|1903
1632229200000|2021-09-21 13:00:00|787.08|786.98|787.78|787.68|789.38|789.28|786.88|786.78|2310
1632232800000|2021-09-21 14:00:00|787.88|787.78|784.43|784.33|788.18|788.08|783.93|783.83|2778
1632236400000|2021-09-21 15:00:00|784.33|784.23|787.13|786.83|787.63|787.33|783.83|783.73|4280
1632240000000|2021-09-21 16:00:00|787.23|786.93|787.03|786.73|788.33|788.03|786.53|786.23|424
1632243600000|2021-09-21 17:00:00|787.13|786.83|786.03|785.73|787.33|787.03|785.43|785.13|362
1632247200000|2021-09-21 18:00:00|786.13|785.83|786.73|786.43|787.83|787.53|785.23|784.93|274
1632250800000|2021-09-21 19:00:00|786.83|786.53|785.13|784.83|788.33|788.03|784.93|784.63|296
1632254400000|2021-09-21 20:00:00|785.03|784.63|783.83|783.33|785.33|784.83|782.43|781.93|0
1632258000000|2021-09-21 21:00:00|783.93|783.43|783.83|783.33|784.03|783.53|783.83|783.33|0
1632261600000|2021-09-21 22:00:00|783.93|783.43|783.43|782.93|784.43|783.93|783.23|782.73|0
1632265200000|2021-09-21 23:00:00|783.33|782.83|782.83|782.33|783.93|783.43|782.73|782.23|0
1632268800000|2021-09-22 00:00:00|782.73|782.23|782.43|781.93|783.93|783.43|780.83|780.33|0
1632272400000|2021-09-22 01:00:00|782.33|781.83|787.33|786.83|789.23|788.73|781.73|781.23|0
1632276000000|2021-09-22 02:00:00|787.43|786.93|787.73|787.23|788.03|787.53|785.03|784.53|0
1632279600000|2021-09-22 03:00:00|787.63|787.13|786.73|786.23|788.23|787.73|786.33|785.83|0
1632283200000|2021-09-22 04:00:00|786.83|786.33|787.73|787.23|788.13|787.63|786.53|786.03|0
1632286800000|2021-09-22 05:00:00|787.63|787.13|789.23|788.73|790.43|789.93|787.63|787.13|0
1632290400000|2021-09-22 06:00:00|789.33|788.83|790.63|790.33|791.23|790.93|788.43|788.13|654
1632294000000|2021-09-22 07:00:00|790.53|790.43|787|786.9|791.33|791.23|786.8|786.7|3391
1632297600000|2021-09-22 08:00:00|787.1|787|789.5|789.4|790.3|790.2|786.8|786.7|1266
1632301200000|2021-09-22 09:00:00|789.6|789.5|787.7|787.6|790.2|790.1|787.5|787.4|1091
1632304800000|2021-09-22 10:00:00|787.8|787.7|788.3|788.2|789.7|789.6|787.7|787.6|1184
1632308400000|2021-09-22 11:00:00|788.2|788.1|788.25|788.15|788.8|788.7|788|787.9|628
1632312000000|2021-09-22 12:00:00|788.35|788.25|790.15|790.05|790.25|790.15|788.35|788.25|730
1632315600000|2021-09-22 13:00:00|790.25|790.15|790.55|790.45|790.95|790.85|788.85|788.75|2337
1632319200000|2021-09-22 14:00:00|790.65|790.55|791.74|791.64|792.24|792.14|790.34|790.24|1865
1632322800000|2021-09-22 15:00:00|791.84|791.74|793.24|792.94|794.54|794.24|791.34|791.24|3110
1632326400000|2021-09-22 16:00:00|793.14|792.84|793.04|792.74|793.84|793.54|792.64|792.34|281
1632330000000|2021-09-22 17:00:00|792.94|792.64|792.54|792.24|793.04|792.74|792.04|791.74|195
1632333600000|2021-09-22 18:00:00|792.34|792.04|792.54|792.24|795.04|794.74|791.24|790.94|776
1632337200000|2021-09-22 19:00:00|792.64|792.34|791.44|791.14|795.04|794.74|791.14|790.84|921
1632340800000|2021-09-22 20:00:00|792.74|792.44|791.74|791.24|792.74|792.44|790.94|790.44|0
1632344400000|2021-09-22 21:00:00|791.64|791.14|791.74|791.24|791.84|791.34|791.64|791.14|0
1632348000000|2021-09-22 22:00:00|791.64|791.14|792.34|791.84|792.44|791.94|791.64|791.14|0
1632351600000|2021-09-22 23:00:00|792.44|791.94|792.94|792.44|793.04|792.54|792.14|791.64|0
1632355200000|2021-09-23 00:00:00|793.04|792.54|794.34|793.84|794.74|794.24|792.94|792.44|0
1632358800000|2021-09-23 01:00:00|794.44|793.94|794.84|794.34|795.84|795.34|794.04|793.54|0
1632362400000|2021-09-23 02:00:00|794.94|794.44|794.64|794.14|795.24|794.74|794.14|793.64|0
1632366000000|2021-09-23 03:00:00|794.74|794.24|794.34|793.84|795.24|794.74|794.24|793.74|0
1632369600000|2021-09-23 04:00:00|794.44|793.94|794.74|794.24|794.94|794.44|794.24|793.74|0
1632373200000|2021-09-23 05:00:00|794.64|794.14|795.94|795.44|796.04|795.54|794.54|794.04|0
1632376800000|2021-09-23 06:00:00|795.74|795.54|798.24|797.94|798.64|798.34|795.74|795.54|890
1632380400000|2021-09-23 07:00:00|798.14|798.04|800.28|800.18|801.18|801.08|797.44|797.34|3567
1632384000000|2021-09-23 08:00:00|800.38|800.28|801.98|801.88|802.08|801.98|800.18|800.08|1378
1632387600000|2021-09-23 09:00:00|802.08|801.98|802.18|802.08|803.08|802.98|801.28|801.18|1917
1632391200000|2021-09-23 10:00:00|802.08|801.98|800.18|800.08|803.28|803.18|799.08|798.98|2535
1632394800000|2021-09-23 11:00:00|799.98|799.88|800.26|800.16|801.18|801.08|799.68|799.58|884
1632398400000|2021-09-23 12:00:00|800.36|800.26|800.26|800.16|801.06|800.96|799.46|799.36|1010
1632402000000|2021-09-23 13:00:00|800.16|800.06|802.06|801.96|803.16|803.06|799.16|799.06|2585
1632405600000|2021-09-23 14:00:00|802.16|802.06|802.47|802.37|802.86|802.76|801.57|801.47|1984
1632409200000|2021-09-23 15:00:00|802.37|802.27|801.87|801.57|802.47|802.37|800.57|800.27|2569
1632412800000|2021-09-23 16:00:00|801.77|801.47|801.37|801.07|801.87|801.57|801.07|800.77|366
1632416400000|2021-09-23 17:00:00|801.47|801.17|802.07|801.77|802.27|801.97|801.37|801.07|161
1632420000000|2021-09-23 18:00:00|801.97|801.67|801.07|800.77|802.07|801.77|800.87|800.57|165
1632423600000|2021-09-23 19:00:00|801.17|800.87|800.97|800.67|801.17|800.87|800.27|799.97|306
1632427200000|2021-09-23 20:00:00|801.67|801.37|801.07|800.57|801.77|801.37|800.37|799.87|0
1632430800000|2021-09-23 21:00:00|800.97|800.47|801.17|800.67|801.27|800.77|800.97|800.47|0
1632434400000|2021-09-23 22:00:00|801.07|800.57|801.67|801.17|801.87|801.37|801.07|800.57|0
1632438000000|2021-09-23 23:00:00|801.77|801.27|801.47|800.97|802.17|801.67|801.17|800.67|0
1632441600000|2021-09-24 00:00:00|801.57|801.07|800.67|800.17|804.87|804.37|800.67|800.17|0
1632445200000|2021-09-24 01:00:00|800.77|800.27|798.97|798.47|801.47|800.97|798.77|798.27|0
1632448800000|2021-09-24 02:00:00|799.07|798.57|800.27|799.77|800.57|800.07|799.07|798.57|0
1632452400000|2021-09-24 03:00:00|800.37|799.87|800.17|799.67|800.77|800.27|799.37|798.87|0
1632456000000|2021-09-24 04:00:00|800.07|799.57|800.27|799.77|800.37|799.87|799.77|799.27|0
1632459600000|2021-09-24 05:00:00|800.37|799.87|800.07|799.57|800.47|799.97|799.07|798.57|0
1632463200000|2021-09-24 06:00:00|800.47|800.17|798.67|798.37|801.27|800.97|798.27|797.97|739
1632466800000|2021-09-24 07:00:00|798.57|798.47|793.93|793.83|799.07|798.97|793.93|793.83|3608
1632470400000|2021-09-24 08:00:00|794.13|794.03|796.53|796.43|796.53|796.43|792.73|792.63|2263
1632474000000|2021-09-24 09:00:00|796.43|796.33|793.13|793.03|796.43|796.33|792.63|792.53|1364
1632477600000|2021-09-24 10:00:00|793.03|792.93|792.93|792.83|794.53|794.43|792.13|792.03|1522
1632481200000|2021-09-24 11:00:00|793.03|792.93|791.77|791.67|793.33|793.23|791.67|791.57|1188
1632484800000|2021-09-24 12:00:00|791.67|791.57|791.67|791.57|792.07|791.97|790.57|790.47|1301
1632488400000|2021-09-24 13:00:00|791.77|791.67|794.47|794.37|794.47|794.37|791.37|791.27|2143
1632492000000|2021-09-24 14:00:00|794.57|794.47|792.51|792.41|795.17|795.07|791.91|791.81|2253
1632495600000|2021-09-24 15:00:00|792.61|792.51|791.81|791.51|793.21|793.11|790.71|790.41|2511
1632499200000|2021-09-24 16:00:00|791.91|791.61|792.01|791.71|792.31|792.01|791.51|791.21|219
1632502800000|2021-09-24 17:00:00|792.11|791.81|791.51|791.21|792.31|792.01|791.51|791.21|79
1632506400000|2021-09-24 18:00:00|791.61|791.31|792.41|792.11|792.41|792.11|791.41|791.11|71
1632510000000|2021-09-24 19:00:00|792.31|792.01|792.01|791.71|792.91|792.61|791.71|791.41|276
1632513600000|2021-09-24 20:00:00|795.91|795.61|792.21|791.71|795.91|795.61|792.01|791.51|0
1632693600000|2021-09-26 22:00:00|792.81|792.31|793.61|793.11|793.91|793.41|792.61|792.11|0
1632697200000|2021-09-26 23:00:00|793.71|793.21|793.81|793.31|793.81|793.31|792.91|792.41|0
1632700800000|2021-09-27 00:00:00|793.71|793.21|795.11|794.61|795.31|794.81|793.01|792.51|0
1632704400000|2021-09-27 01:00:00|795.21|794.71|796.51|796.01|796.71|796.21|794.71|794.21|0
1632708000000|2021-09-27 02:00:00|796.61|796.11|796.31|795.81|796.91|796.41|795.81|795.31|0
1632711600000|2021-09-27 03:00:00|796.41|795.91|794.91|794.41|796.51|796.01|794.61|794.11|0
1632715200000|2021-09-27 04:00:00|795.01|794.51|795.01|794.51|795.31|794.81|794.91|794.41|0
1632718800000|2021-09-27 05:00:00|794.91|794.41|798.01|797.51|798.11|797.61|794.71|794.21|0
1632722400000|2021-09-27 06:00:00|797.91|797.41|797.51|797.21|799.31|799.01|796.01|795.71|949
1632726000000|2021-09-27 07:00:00|797.71|797.41|793.97|793.87|798.51|798.41|793.97|793.87|2373
1632729600000|2021-09-27 08:00:00|793.87|793.77|793.07|792.97|794.27|794.17|792.17|792.07|1442
1632733200000|2021-09-27 09:00:00|792.97|792.87|792.77|792.67|794.77|794.67|792.37|792.27|1517
1632736800000|2021-09-27 10:00:00|792.67|792.57|789.57|789.47|793.07|792.97|789.27|789.17|1258
1632740400000|2021-09-27 11:00:00|789.47|789.37|789.51|789.41|791.07|790.97|788.47|788.37|1542
1632744000000|2021-09-27 12:00:00|789.41|789.31|789.11|789.01|790.11|790.01|788.51|788.41|1239
1632747600000|2021-09-27 13:00:00|789.21|789.11|789.81|789.71|790.31|790.21|787.01|786.91|2530
1632751200000|2021-09-27 14:00:00|789.91|789.81|789.32|789.22|790.62|790.52|788.51|788.41|1868
1632754800000|2021-09-27 15:00:00|789.42|789.32|788.32|788.02|790.42|790.32|787.32|787.02|2595
1632758400000|2021-09-27 16:00:00|788.22|787.92|788.32|788.02|789.32|789.02|788.02|787.72|367
1632762000000|2021-09-27 17:00:00|788.22|787.92|790.12|789.82|790.32|790.02|788.12|787.82|199
1632765600000|2021-09-27 18:00:00|790.22|789.92|790.12|789.82|790.62|790.32|789.62|789.32|153
1632769200000|2021-09-27 19:00:00|790.02|789.72|790.12|789.82|791.02|790.72|788.92|788.62|370
1632772800000|2021-09-27 20:00:00|788.92|788.62|789.22|788.72|790.02|789.52|788.92|788.52|0
1632776400000|2021-09-27 21:00:00|789.32|788.82|789.12|788.62|789.32|788.82|789.02|788.52|0
1632780000000|2021-09-27 22:00:00|789.22|788.72|788.42|787.92|789.72|789.22|788.42|787.92|0
1632783600000|2021-09-27 23:00:00|788.52|788.02|789.32|788.82|789.92|789.42|788.52|788.02|0
1632787200000|2021-09-28 00:00:00|789.22|788.72|788.22|787.72|789.72|789.22|787.52|787.02|0
1632790800000|2021-09-28 01:00:00|788.12|787.62|789.22|788.72|789.22|788.72|787.12|786.62|0
1632794400000|2021-09-28 02:00:00|789.32|788.82|790.42|789.92|790.62|790.12|789.22|788.72|0
1632798000000|2021-09-28 03:00:00|790.52|790.02|789.32|788.82|790.72|790.22|789.22|788.72|0
1632801600000|2021-09-28 04:00:00|789.42|788.92|790.32|789.82|790.42|789.92|789.12|788.62|0
1632805200000|2021-09-28 05:00:00|790.42|789.92|791.32|790.82|791.42|790.92|789.72|789.22|0
1632808800000|2021-09-28 06:00:00|791.42|790.92|787.62|787.32|792.52|792.22|787.32|787.02|1006
1632812400000|2021-09-28 07:00:00|787.52|787.42|779.87|779.77|788.72|788.62|779.37|779.27|5564
1632816000000|2021-09-28 08:00:00|779.97|779.87|780.07|779.97|780.57|780.47|775.47|775.37|3485
1632819600000|2021-09-28 09:00:00|780.17|780.07|776.67|776.57|780.37|780.27|776.37|776.27|2289
1632823200000|2021-09-28 10:00:00|776.57|776.47|777.37|777.27|778.47|778.37|775.27|775.17|1926
1632826800000|2021-09-28 11:00:00|777.47|777.37|779.28|779.18|779.48|779.38|775.97|775.87|1355
1632830400000|2021-09-28 12:00:00|779.38|779.28|778.48|778.38|780.68|780.58|777.58|777.48|1755
1632834000000|2021-09-28 13:00:00|778.38|778.28|778.58|778.48|780.98|780.88|777.08|776.98|2812
1632837600000|2021-09-28 14:00:00|778.38|778.28|776|775.9|778.48|778.38|772.3|772.2|4787
1632841200000|2021-09-28 15:00:00|775.9|775.8|773.7|773.4|776.2|776.1|772.2|771.9|3491
1632844800000|2021-09-28 16:00:00|773.6|773.3|772.2|771.9|774.6|774.3|771.7|771.4|486
1632848400000|2021-09-28 17:00:00|772.1|771.8|772.8|772.5|774.7|774.4|771.6|771.3|326
1632852000000|2021-09-28 18:00:00|772.9|772.6|776.3|776|776.9|776.6|772.1|771.8|326
1632855600000|2021-09-28 19:00:00|776.1|775.8|774.6|774.3|777.7|777.4|773.5|773.2|456
1632859200000|2021-09-28 20:00:00|775.1|774.6|775.4|774.9|776.1|775.6|774.6|774.1|0
1632862800000|2021-09-28 21:00:00|775.3|774.8|775.4|774.9|775.6|775.1|775.3|774.8|0
1632866400000|2021-09-28 22:00:00|775.5|775|776.3|775.8|776.6|776.1|775.4|774.9|0
1632870000000|2021-09-28 23:00:00|776.4|775.9|776.9|776.4|776.9|776.4|775.2|774.7|0
1632873600000|2021-09-29 00:00:00|776.8|776.3|777.2|776.7|778.2|777.7|776|775.5|0
1632877200000|2021-09-29 01:00:00|777.1|776.6|774.9|774.4|777.4|776.9|773.6|773.1|0
1632880800000|2021-09-29 02:00:00|775|774.5|776|775.5|776.9|776.4|774.7|774.2|0
1632884400000|2021-09-29 03:00:00|776.1|775.6|776.4|775.9|777.1|776.6|775.4|774.9|0
1632888000000|2021-09-29 04:00:00|776.3|775.8|778.1|777.6|778.2|777.7|775.9|775.4|0
1632891600000|2021-09-29 05:00:00|778.2|777.7|778.2|777.7|778.8|778.3|776|775.5|0
1632895200000|2021-09-29 06:00:00|777.9|777.6|776.7|776.4|779.8|779.5|775.2|774.9|1329
1632898800000|2021-09-29 07:00:00|776.6|776.3|782.08|781.98|782.68|782.58|774.8|774.7|4828
1632902400000|2021-09-29 08:00:00|782.18|782.08|782.18|782.08|783.48|783.38|780.08|779.98|1902
1632906000000|2021-09-29 09:00:00|782.28|782.18|782.88|782.78|783.48|783.38|781.58|781.48|1464
1632909600000|2021-09-29 10:00:00|782.98|782.88|782.68|782.58|783.88|783.78|782.58|782.48|1578
1632913200000|2021-09-29 11:00:00|782.78|782.68|781.3|781.2|783.08|782.98|780.28|780.18|1249
1632916800000|2021-09-29 12:00:00|781.4|781.3|780.4|780.3|782.2|782.1|779.9|779.8|1033
1632920400000|2021-09-29 13:00:00|780.5|780.4|778.2|778.1|780.6|780.5|775.8|775.7|3362
1632924000000|2021-09-29 14:00:00|778.3|778.2|778.47|778.37|779.67|779.57|777.57|777.47|2349
1632927600000|2021-09-29 15:00:00|778.37|778.27|775.77|775.47|779.07|778.97|774.87|774.57|4009
1632931200000|2021-09-29 16:00:00|775.67|775.37|775.47|775.17|776.47|776.17|773.67|773.37|604
1632934800000|2021-09-29 17:00:00|775.37|775.07|775.67|775.37|776.07|775.77|774.27|773.97|349
1632938400000|2021-09-29 18:00:00|775.57|775.27|777.77|777.47|778.27|777.97|775.57|775.27|340
1632942000000|2021-09-29 19:00:00|777.87|777.57|775.47|775.17|778.07|777.77|774.77|774.47|341
1632945600000|2021-09-29 20:00:00|775.37|774.87|776.67|776.17|777.07|776.57|775.27|774.77|0
1632949200000|2021-09-29 21:00:00|776.57|776.07|776.87|776.37|776.97|776.47|776.57|776.07|0
1632952800000|2021-09-29 22:00:00|776.97|776.47|776.97|776.47|777.47|776.97|776.37|775.87|0
1632956400000|2021-09-29 23:00:00|777.07|776.57|777.77|777.27|778.57|778.07|776.97|776.47|0
1632960000000|2021-09-30 00:00:00|777.67|777.17|777.97|777.47|778.17|777.67|776.57|776.07|0
1632963600000|2021-09-30 01:00:00|777.87|777.37|778.67|778.17|778.77|778.27|776.77|776.27|0
1632967200000|2021-09-30 02:00:00|778.57|778.07|779.37|778.87|779.67|779.17|778.47|777.97|0
1632970800000|2021-09-30 03:00:00|779.47|778.97|780.07|779.57|780.37|779.87|778.97|778.47|0
1632974400000|2021-09-30 04:00:00|779.97|779.47|780.77|780.27|781.07|780.57|779.97|779.47|0
1632978000000|2021-09-30 05:00:00|780.87|780.37|780.37|779.87|782.47|781.97|780.17|779.67|0
1632981600000|2021-09-30 06:00:00|781.17|780.87|782.57|782.27|783.87|783.57|781.07|780.77|880
1632985200000|2021-09-30 07:00:00|782.37|782.57|784.06|783.96|785.36|785.26|779.07|778.97|3603
1632988800000|2021-09-30 08:00:00|783.96|783.86|783.06|782.96|784.86|784.76|780.96|780.86|1544
1632992400000|2021-09-30 09:00:00|783.16|783.06|780.36|780.26|783.36|783.26|779.76|779.66|1377
1632996000000|2021-09-30 10:00:00|780.26|780.16|778.36|778.26|781.56|781.46|777.66|777.56|1276
1632999600000|2021-09-30 11:00:00|778.46|778.36|777.85|777.75|779.16|779.06|776.15|776.05|1341
1633003200000|2021-09-30 12:00:00|777.95|777.85|776.35|776.25|778.95|778.85|776.35|776.25|936
1633006800000|2021-09-30 13:00:00|776.45|776.35|775.65|775.55|777.95|777.85|774.05|773.95|3030
1633010400000|2021-09-30 14:00:00|775.55|775.45|772.03|771.93|776.15|776.05|771.83|771.73|3805
1633014000000|2021-09-30 15:00:00|771.93|771.83|771.33|771.03|775.53|775.43|770.33|770.03|5711
1633017600000|2021-09-30 16:00:00|771.23|770.93|770.33|770.03|771.83|771.53|768.83|768.53|843
1633021200000|2021-09-30 17:00:00|770.43|770.13|771.73|771.43|772.23|771.93|769.53|769.23|378
1633024800000|2021-09-30 18:00:00|771.63|771.33|772.53|772.23|774.13|773.83|771.63|771.33|370
1633028400000|2021-09-30 19:00:00|772.63|772.33|769.63|769.33|773.93|773.63|768.93|768.63|542
1633032000000|2021-09-30 20:00:00|769.83|769.53|770.83|770.33|771.93|771.43|769.43|768.93|0
1633035600000|2021-09-30 21:00:00|770.93|770.43|771.13|770.63|771.33|770.83|770.83|770.33|0
1633039200000|2021-09-30 22:00:00|771.23|770.73|771.63|771.13|772.13|771.63|770.63|770.13|0
1633042800000|2021-09-30 23:00:00|771.73|771.23|771.93|771.43|772.53|772.03|771.33|770.83|0
1633046400000|2021-10-01 00:00:00|771.83|771.33|769.83|769.33|772.73|772.23|769.73|769.23|0
1633050000000|2021-10-01 01:00:00|769.93|769.43|763.93|763.43|770.13|769.63|763.13|762.63|0
1633053600000|2021-10-01 02:00:00|763.83|763.33|764.13|763.63|764.73|764.23|763.43|762.93|0
1633057200000|2021-10-01 03:00:00|764.23|763.73|763.63|763.13|765.33|764.83|763.63|763.13|0
1633060800000|2021-10-01 04:00:00|763.73|763.23|764.13|763.63|764.63|764.13|763.23|762.73|0
1633064400000|2021-10-01 05:00:00|764.23|763.73|765.33|764.83|765.33|764.83|763.53|763.03|0
1633068000000|2021-10-01 06:00:00|765.13|765.03|763.63|763.33|766.43|766.13|760.83|760.53|1291
1633071600000|2021-10-01 07:00:00|763.53|763.43|767.41|767.31|769.31|769.21|761.53|761.43|5060
1633075200000|2021-10-01 08:00:00|767.51|767.41|765.81|765.71|767.81|767.71|763.11|763.01|2073
1633078800000|2021-10-01 09:00:00|765.71|765.61|765.41|765.31|767.41|767.31|764.31|764.21|1315
1633082400000|2021-10-01 10:00:00|765.51|765.41|766.01|765.91|766.81|766.71|764.91|764.81|995
1633086000000|2021-10-01 11:00:00|766.11|766.01|769.6|769.5|770.9|770.8|765.91|765.81|1687
1633089600000|2021-10-01 12:00:00|769.7|769.6|768.3|768.2|771.3|771.2|767.8|767.7|1581
1633093200000|2021-10-01 13:00:00|768.4|768.3|766.7|766.6|771.1|771|765.9|765.8|2909
1633096800000|2021-10-01 14:00:00|766.9|766.8|766.32|766.22|768.72|768.62|765.02|764.92|3095
1633100400000|2021-10-01 15:00:00|766.22|766.12|765.35|765.05|767.62|767.52|763.55|763.25|4195
1633104000000|2021-10-01 16:00:00|765.45|765.15|765.15|764.85|766.35|766.05|764.45|764.15|320
1633107600000|2021-10-01 17:00:00|765.25|764.95|767.85|767.55|768.15|767.85|764.55|764.25|325
1633111200000|2021-10-01 18:00:00|767.95|767.65|770.15|769.85|770.55|770.25|767.85|767.55|287
1633114800000|2021-10-01 19:00:00|770.25|769.95|769.45|769.15|771.95|771.65|768.95|768.65|404
1633118400000|2021-10-01 20:00:00|769.55|769.25|770.25|769.75|771.15|770.65|769.35|768.85|0
1633122000000|2021-10-01 21:00:00|770.35|769.85|770.35|769.85|770.35|769.85|770.35|769.85|0
1633298400000|2021-10-03 22:00:00|768.45|767.95|772.25|771.75|772.35|771.85|767.05|766.55|0
1633302000000|2021-10-03 23:00:00|772.35|771.85|771.75|771.25|772.45|771.95|769.55|769.05|0
1633305600000|2021-10-04 00:00:00|771.65|771.15|767.75|767.25|771.85|771.35|766.85|766.35|0
1633309200000|2021-10-04 01:00:00|767.65|767.15|765.45|764.95|768.55|768.05|764.15|763.65|0
1633312800000|2021-10-04 02:00:00|765.35|764.85|766.65|766.15|767.45|766.95|764.45|763.95|0
1633316400000|2021-10-04 03:00:00|765.45|764.95|764.35|763.85|766.05|765.55|764.05|763.55|0
1633320000000|2021-10-04 04:00:00|764.45|763.95|766.65|766.15|766.95|766.45|764.05|763.55|0
1633323600000|2021-10-04 05:00:00|766.55|766.05|765.05|764.55|768.05|767.55|764.55|764.05|0
1633327200000|2021-10-04 06:00:00|765.15|764.65|763.25|762.95|766.05|765.75|761.65|761.35|1047
1633330800000|2021-10-04 07:00:00|763.15|763.05|760.35|760.25|764.95|764.85|758.55|758.45|3772
1633334400000|2021-10-04 08:00:00|760.45|760.35|760.69|760.59|763.19|763.09|756.49|756.39|2516
1633338000000|2021-10-04 09:00:00|760.79|760.69|763.89|763.79|764.79|764.69|760.39|760.29|2491
1633341600000|2021-10-04 10:00:00|763.99|763.89|763.59|763.49|764.69|764.59|762.49|762.39|1020
1633345200000|2021-10-04 11:00:00|763.69|763.59|761.58|761.48|763.89|763.79|760.49|760.39|908
1633348800000|2021-10-04 12:00:00|761.48|761.38|763.58|763.48|764.08|763.98|761.18|761.08|905
1633352400000|2021-10-04 13:00:00|763.68|763.58|764.78|764.68|766.08|765.98|763.28|763.18|2195
1633356000000|2021-10-04 14:00:00|764.58|764.48|758.16|758.06|765.08|764.98|757.06|756.96|2858
1633359600000|2021-10-04 15:00:00|758.06|757.96|759.56|759.26|759.96|759.66|756.76|756.46|3106
1633363200000|2021-10-04 16:00:00|759.46|759.16|758.06|757.76|759.66|759.36|757.26|756.96|397
1633366800000|2021-10-04 17:00:00|757.96|757.66|758.16|757.86|759.26|758.96|757.06|756.76|360
1633370400000|2021-10-04 18:00:00|758.26|757.96|758.66|758.36|759.46|759.16|757.86|757.56|274
1633374000000|2021-10-04 19:00:00|758.76|758.46|758.96|758.66|759.96|759.66|757.76|757.46|452
1633377600000|2021-10-04 20:00:00|759.06|758.56|759.76|759.26|760.16|759.66|758.96|758.46|0
1633381200000|2021-10-04 21:00:00|759.66|759.16|759.36|758.86|759.76|759.26|759.36|758.86|0
1633384800000|2021-10-04 22:00:00|759.46|758.96|760.36|759.86|760.56|760.06|759.36|758.86|0
1633388400000|2021-10-04 23:00:00|760.46|759.96|759.36|758.86|760.56|760.06|758.76|758.26|0
1633392000000|2021-10-05 00:00:00|759.26|758.76|755.96|755.46|759.76|759.26|755.96|755.46|0
1633395600000|2021-10-05 01:00:00|755.86|755.36|757.06|756.56|757.96|757.46|754.46|753.96|0
1633399200000|2021-10-05 02:00:00|756.96|756.46|759.36|758.86|759.66|759.16|756.56|756.06|0
1633402800000|2021-10-05 03:00:00|759.46|758.96|760.46|759.96|760.66|760.16|758.16|757.66|0
1633406400000|2021-10-05 04:00:00|760.56|760.06|759.46|758.96|760.56|760.06|758.56|758.06|0
1633410000000|2021-10-05 05:00:00|759.36|758.86|759.26|758.76|759.96|759.46|758.66|758.16|0
1633413600000|2021-10-05 06:00:00|759.36|758.86|760.06|759.76|761.26|760.96|757.76|757.46|910
1633417200000|2021-10-05 07:00:00|759.86|759.96|759.65|759.55|763.96|763.86|758.56|758.46|3361
1633420800000|2021-10-05 08:00:00|759.55|759.45|764.05|763.95|764.05|763.95|759.35|759.25|1251
1633424400000|2021-10-05 09:00:00|764.15|764.05|765.95|765.85|766.35|766.25|763.95|763.85|1369
1633428000000|2021-10-05 10:00:00|766.05|765.95|765.55|765.45|766.15|766.05|764.55|764.45|994
1633431600000|2021-10-05 11:00:00|765.45|765.35|766.54|766.44|767.25|767.15|764.55|764.45|1053
1633435200000|2021-10-05 12:00:00|766.34|766.24|765.84|765.74|766.74|766.64|765.14|765.04|945
1633438800000|2021-10-05 13:00:00|765.94|765.84|766.54|766.44|767.44|767.34|764.74|764.64|1763
1633442400000|2021-10-05 14:00:00|766.64|766.54|771.11|771.01|771.11|771.01|766.54|766.44|2868
1633446000000|2021-10-05 15:00:00|771.21|771.11|770.71|770.41|771.81|771.51|769.91|769.61|2757
1633449600000|2021-10-05 16:00:00|770.61|770.31|770.91|770.61|771.31|771.01|769.81|769.51|379
1633453200000|2021-10-05 17:00:00|770.81|770.51|771.21|770.91|771.51|771.21|770.31|770.01|215
1633456800000|2021-10-05 18:00:00|771.11|770.81|771.61|771.31|772.01|771.71|770.51|770.21|221
1633460400000|2021-10-05 19:00:00|771.71|771.41|770.01|769.71|771.81|771.51|769.81|769.51|265
1633464000000|2021-10-05 20:00:00|769.91|769.41|770.61|770.11|770.81|770.31|769.61|769.11|0
1633467600000|2021-10-05 21:00:00|770.51|770.01|770.41|769.91|770.51|770.01|770.41|769.91|0
1633471200000|2021-10-05 22:00:00|770.31|769.81|770.91|770.41|771.21|770.71|770.11|769.61|0
1633474800000|2021-10-05 23:00:00|771.01|770.51|768.81|768.31|771.01|770.51|768.81|768.31|0
1633478400000|2021-10-06 00:00:00|768.91|768.41|770.31|769.81|771.01|770.51|768.61|768.11|0
1633482000000|2021-10-06 01:00:00|770.41|769.91|765.81|765.31|770.61|770.11|763.81|763.31|0
1633485600000|2021-10-06 02:00:00|765.71|765.21|765.21|764.71|766.41|765.91|763.91|763.41|0
1633489200000|2021-10-06 03:00:00|765.31|764.81|766.01|765.51|766.61|766.11|764.11|763.61|0
1633492800000|2021-10-06 04:00:00|766.11|765.61|764.81|764.31|766.31|765.81|763.41|762.91|0
1633496400000|2021-10-06 05:00:00|764.91|764.41|765.31|764.81|766.71|766.21|764.51|764.01|0
1633500000000|2021-10-06 06:00:00|765.41|765.11|765.41|765.11|765.41|765.11|763.11|762.81|853
1633503600000|2021-10-06 07:00:00|765.31|765.21|755.4|755.3|765.31|765.21|754.21|754.11|6859
1633507200000|2021-10-06 08:00:00|755.3|755.2|755.7|755.6|758|757.9|753.2|753.1|2742
1633510800000|2021-10-06 09:00:00|755.6|755.5|752.7|752.6|755.7|755.6|751|750.9|3771
1633514400000|2021-10-06 10:00:00|752.8|752.7|753|752.9|753.7|753.6|751.7|751.6|1732
1633518000000|2021-10-06 11:00:00|753.1|753|756.23|756.13|756.33|756.23|752.3|752.2|1570
1633521600000|2021-10-06 12:00:00|756.33|756.23|758.13|758.03|759.63|759.53|755.83|755.73|2607
1633525200000|2021-10-06 13:00:00|758.03|757.93|760.73|760.63|763.03|762.93|757.93|757.83|3690
1633528800000|2021-10-06 14:00:00|760.53|760.43|763.9|763.8|764.2|764.1|758.33|758.23|2842
1633532400000|2021-10-06 15:00:00|763.8|763.7|763.6|763.3|763.9|763.8|760.8|760.5|3521
1633536000000|2021-10-06 16:00:00|763.7|763.4|761.1|760.8|763.8|763.5|760.2|759.9|594
1633539600000|2021-10-06 17:00:00|761.2|760.9|764.6|764.3|765|764.7|759.9|759.6|596
1633543200000|2021-10-06 18:00:00|764.7|764.4|766.1|765.8|767|766.7|763.9|763.6|658
1633546800000|2021-10-06 19:00:00|765.2|764.9|766.8|766.5|767|766.7|764.8|764.5|274
1633550400000|2021-10-06 20:00:00|766.9|766.4|766.9|766.4|767.3|766.8|766.1|765.6|0
1633554000000|2021-10-06 21:00:00|766.7|766.2|766.9|766.4|767|766.5|766.7|766.2|0
1633557600000|2021-10-06 22:00:00|767|766.5|768.9|768.4|768.9|768.4|766.9|766.4|0
1633561200000|2021-10-06 23:00:00|769.1|768.6|768.7|768.2|770|769.5|768|767.5|0
1633564800000|2021-10-07 00:00:00|768.6|768.1|769.8|769.3|770.3|769.8|768|767.5|0
1633568400000|2021-10-07 01:00:00|769.9|769.4|771.5|771|772|771.5|769.3|768.8|0
1633572000000|2021-10-07 02:00:00|771.6|771.1|771.8|771.3|772.5|772|771.2|770.7|0
1633575600000|2021-10-07 03:00:00|771.9|771.4|770.5|770|771.9|771.4|770|769.5|0
1633579200000|2021-10-07 04:00:00|770.6|770.1|769.7|769.2|771|770.5|769.4|768.9|0
1633582800000|2021-10-07 05:00:00|769.6|769.1|770.5|770|770.9|770.4|769.3|768.8|0
1633586400000|2021-10-07 06:00:00|770.1|769.6|771.6|771.3|772.4|772.1|769.6|769.3|838
1633590000000|2021-10-07 07:00:00|771.4|771.2|770.8|770.7|772.5|772.4|768.6|768.5|3784
1633593600000|2021-10-07 08:00:00|770.7|770.6|769.9|769.8|771.2|771.1|767.6|767.5|1173
1633597200000|2021-10-07 09:00:00|770|769.9|770|769.9|770.7|770.6|769|768.9|972
1633600800000|2021-10-07 10:00:00|770.1|770|771.7|771.6|771.8|771.7|769.1|769|988
1633604400000|2021-10-07 11:00:00|771.9|771.8|772.68|772.58|773.58|773.48|771.8|771.7|1176
1633608000000|2021-10-07 12:00:00|772.58|772.48|773.18|773.08|773.88|773.78|772.08|771.98|1009
1633611600000|2021-10-07 13:00:00|773.08|772.98|774.78|774.68|774.78|774.68|771.18|771.08|1987
1633615200000|2021-10-07 14:00:00|774.88|774.78|777.54|777.44|777.64|777.54|774.58|774.48|1998
1633618800000|2021-10-07 15:00:00|777.44|777.34|777.44|777.14|777.94|777.84|776.64|776.54|2384
1633622400000|2021-10-07 16:00:00|777.54|777.24|777.84|777.54|777.94|777.64|777.14|776.84|168
1633626000000|2021-10-07 17:00:00|777.74|777.44|777.34|777.04|778.14|777.84|777.14|776.84|104
1633629600000|2021-10-07 18:00:00|777.44|777.14|776.34|776.04|777.44|777.14|775.84|775.54|231
1633633200000|2021-10-07 19:00:00|776.24|775.94|776.04|775.74|777.74|777.44|775.94|775.64|340
1633636800000|2021-10-07 20:00:00|776.14|775.84|776.34|775.84|777.24|776.74|776.14|775.64|0
1633640400000|2021-10-07 21:00:00|776.44|775.94|776.54|776.04|776.54|776.04|776.34|775.84|0
1633644000000|2021-10-07 22:00:00|776.44|775.94|777.34|776.84|777.44|776.94|776.34|775.84|0
1633647600000|2021-10-07 23:00:00|777.44|776.94|778.14|777.64|778.34|777.84|777.14|776.64|0
1633651200000|2021-10-08 00:00:00|778.04|777.54|777.64|777.14|778.14|777.64|775.34|774.84|0
1633654800000|2021-10-08 01:00:00|777.74|777.24|778.14|777.64|778.84|778.34|777.34|776.84|0
1633658400000|2021-10-08 02:00:00|778.04|777.54|778.34|777.84|778.64|778.14|777.54|777.04|0
1633662000000|2021-10-08 03:00:00|778.44|777.94|776.84|776.34|778.44|777.94|776.44|775.94|0
1633665600000|2021-10-08 04:00:00|776.74|776.24|776.44|775.94|776.94|776.44|776.34|775.84|0
1633669200000|2021-10-08 05:00:00|776.34|775.84|775.84|775.34|776.94|776.44|775.54|775.04|0
1633672800000|2021-10-08 06:00:00|775.94|775.44|777.04|776.74|777.04|776.74|775.04|774.74|567
1633676400000|2021-10-08 07:00:00|776.94|776.84|773.28|773.18|777.74|777.64|772.04|771.94|3187
1633680000000|2021-10-08 08:00:00|773.18|773.08|773.28|773.18|774.08|773.98|772.38|772.28|1137
1633683600000|2021-10-08 09:00:00|773.38|773.28|774.78|774.68|774.98|774.88|772.18|772.08|995
1633687200000|2021-10-08 10:00:00|774.88|774.78|773.88|773.78|775.28|775.18|773.78|773.68|728
1633690800000|2021-10-08 11:00:00|773.98|773.88|774.88|774.78|775.48|775.38|773.88|773.78|482
1633694400000|2021-10-08 12:00:00|774.78|774.68|775.68|775.58|777.48|777.38|773.08|772.98|1583
1633698000000|2021-10-08 13:00:00|775.58|775.48|774.08|773.98|776.98|776.88|773.18|773.08|2647
1633701600000|2021-10-08 14:00:00|774.18|774.08|773.09|772.99|775.08|774.98|772.29|772.19|1883
1633705200000|2021-10-08 15:00:00|773.19|773.09|771.89|771.59|773.69|773.59|771.69|771.39|1663
1633708800000|2021-10-08 16:00:00|771.99|771.69|771.69|771.39|772.39|772.09|771.09|770.79|194
1633712400000|2021-10-08 17:00:00|771.79|771.49|771.79|771.49|772.09|771.79|770.59|770.29|156
1633716000000|2021-10-08 18:00:00|771.69|771.39|771.69|771.39|772.49|772.19|771.59|771.29|138
1633719600000|2021-10-08 19:00:00|771.79|771.49|771.49|771.19|772.19|771.89|770.69|770.39|188
1633723200000|2021-10-08 20:00:00|771.99|771.69|771.29|770.79|771.99|771.69|770.69|770.19|0
1633903200000|2021-10-10 22:00:00|772.29|771.79|769.29|768.79|772.39|771.89|769.09|768.59|0
1633906800000|2021-10-10 23:00:00|769.39|768.89|767.49|766.99|769.79|769.29|760.5|760|0
1633910400000|2021-10-11 00:00:00|767.39|766.89|770.79|770.29|771.19|770.69|766.99|766.49|0
1633914000000|2021-10-11 01:00:00|770.89|770.39|771.89|771.39|773.59|773.09|770.79|770.29|0
1633917600000|2021-10-11 02:00:00|771.99|771.49|771.09|770.59|772.69|772.19|771.09|770.59|0
1633921200000|2021-10-11 03:00:00|770.99|770.49|771.99|771.49|772.39|771.89|770.59|770.09|0
1633924800000|2021-10-11 04:00:00|771.89|771.39|772.59|772.09|772.99|772.49|771.69|771.19|0
1633928400000|2021-10-11 05:00:00|772.69|772.19|773.09|772.59|773.49|772.99|772.29|771.79|0
1633932000000|2021-10-11 06:00:00|773.29|772.79|772.29|771.99|773.79|773.49|769.89|769.59|934
1633935600000|2021-10-11 07:00:00|772.19|772.09|771.52|771.42|775.49|775.39|770.02|769.92|3608
1633939200000|2021-10-11 08:00:00|771.42|771.32|772.12|772.02|773.12|773.02|769.92|769.82|1538
1633942800000|2021-10-11 09:00:00|772.02|771.92|772.22|772.12|773.62|773.52|771.52|771.42|1494
1633946400000|2021-10-11 10:00:00|772.32|772.22|769.12|769.02|772.62|772.52|768.82|768.72|1282
1633950000000|2021-10-11 11:00:00|769.02|768.92|768.86|768.76|770.42|770.32|768.32|768.22|1026
1633953600000|2021-10-11 12:00:00|768.76|768.66|770.86|770.76|771.36|771.26|768.16|768.06|1139
1633957200000|2021-10-11 13:00:00|770.76|770.66|773.86|773.76|774.06|773.96|770.36|770.26|2520
1633960800000|2021-10-11 14:00:00|773.96|773.86|773.12|773.02|774.72|774.62|772.92|772.82|1350
1633964400000|2021-10-11 15:00:00|773.02|772.92|773.82|773.52|774.62|774.32|772.52|772.42|1900
1633968000000|2021-10-11 16:00:00|773.72|773.42|772.72|772.42|773.92|773.62|772.22|771.92|287
1633971600000|2021-10-11 17:00:00|772.62|772.32|770.92|770.62|772.62|772.32|770.32|770.02|213
1633975200000|2021-10-11 18:00:00|770.82|770.52|771.72|771.42|772.02|771.72|770.82|770.52|133
1633978800000|2021-10-11 19:00:00|771.62|771.32|769.82|769.52|772.22|771.92|769.62|769.32|246
1633982400000|2021-10-11 20:00:00|769.92|769.32|769.22|768.72|769.92|769.42|768.72|768.22|0
1633986000000|2021-10-11 21:00:00|769.32|768.82|769.42|768.92|769.52|769.02|769.22|768.72|0
1633989600000|2021-10-11 22:00:00|769.52|769.02|768.52|768.02|769.72|769.22|768.32|767.82|0
1633993200000|2021-10-11 23:00:00|768.42|767.92|769.42|768.92|769.52|769.02|768.32|767.82|0
1633996800000|2021-10-12 00:00:00|769.52|769.02|766.72|766.22|769.92|769.42|766.02|765.52|0
1634000400000|2021-10-12 01:00:00|766.62|766.12|767.02|766.52|767.12|766.62|765.02|764.52|0
1634004000000|2021-10-12 02:00:00|766.92|766.42|767.72|767.22|768.02|767.52|766.62|766.12|0
1634007600000|2021-10-12 03:00:00|767.82|767.32|766.42|765.92|768.02|767.52|766.12|765.62|0
1634011200000|2021-10-12 04:00:00|766.52|766.02|767.42|766.92|767.72|767.22|766.42|765.92|0
1634014800000|2021-10-12 05:00:00|767.32|766.82|767.82|767.32|768.42|767.92|767.22|766.72|0
1634018400000|2021-10-12 06:00:00|767.72|767.22|764.92|764.62|768.22|767.92|763.42|763.12|776
1634022000000|2021-10-12 07:00:00|764.82|764.72|767.35|767.25|768.45|768.35|762.92|762.82|8783
1634025600000|2021-10-12 08:00:00|767.25|767.15|769.35|769.25|769.95|769.85|766.35|766.25|4847
1634029200000|2021-10-12 09:00:00|769.45|769.35|772.95|772.85|772.95|772.85|769.45|769.35|5283
1634032800000|2021-10-12 10:00:00|773.05|772.95|773.15|773.05|773.45|773.35|771.85|771.75|2644
1634036400000|2021-10-12 11:00:00|773.25|773.15|772.06|771.96|773.25|773.15|771.86|771.76|1645
1634040000000|2021-10-12 12:00:00|772.16|772.06|772.56|772.46|773.96|773.86|771.56|771.46|2008
1634043600000|2021-10-12 13:00:00|772.46|772.36|770.76|770.66|773.56|773.46|770.36|770.26|3906
1634047200000|2021-10-12 14:00:00|770.66|770.56|770.03|769.93|772.83|772.73|770.03|769.93|2910
1634050800000|2021-10-12 15:00:00|770.13|770.03|773.13|772.83|773.23|772.93|770.13|770.03|4014
1634054400000|2021-10-12 16:00:00|773.23|772.93|771.83|771.53|773.83|773.53|771.33|771.03|329
1634058000000|2021-10-12 17:00:00|771.73|771.43|772.33|772.03|772.83|772.53|771.03|770.73|137
1634061600000|2021-10-12 18:00:00|772.23|771.93|772.13|771.83|774.03|773.73|772.13|771.83|182
1634065200000|2021-10-12 19:00:00|772.23|771.93|771.43|771.13|772.33|772.03|770.53|770.23|452
1634068800000|2021-10-12 20:00:00|772.23|771.93|769.53|769.03|772.23|771.93|769.03|768.53|0
1634072400000|2021-10-12 21:00:00|769.43|768.93|769.53|769.03|769.83|769.33|769.43|768.93|0
1634076000000|2021-10-12 22:00:00|769.63|769.13|770.33|769.83|770.63|770.13|769.63|769.13|0
1634079600000|2021-10-12 23:00:00|770.43|769.93|769.93|769.43|770.63|770.13|769.83|769.33|0
1634083200000|2021-10-13 00:00:00|770.03|769.53|772.23|771.73|772.63|772.13|769.93|769.43|0
1634086800000|2021-10-13 01:00:00|772.33|771.83|770.73|770.23|772.33|771.83|770.03|769.53|0
1634090400000|2021-10-13 02:00:00|770.83|770.33|770.73|770.23|771.13|770.63|770.13|769.63|0
1634094000000|2021-10-13 03:00:00|770.83|770.33|771.63|771.13|771.83|771.33|770.83|770.33|0
1634097600000|2021-10-13 04:00:00|771.73|771.23|772.43|771.93|772.53|772.03|771.73|771.23|0
1634101200000|2021-10-13 05:00:00|772.53|772.03|771.53|771.03|772.73|772.23|771.03|770.53|0
1634104800000|2021-10-13 06:00:00|771.43|770.93|770.13|769.83|771.53|771.23|769.33|769.03|398
1634108400000|2021-10-13 07:00:00|770.03|769.93|771.98|771.88|772.68|772.58|767.43|767.33|8488
1634112000000|2021-10-13 08:00:00|771.88|771.78|776.28|776.18|776.78|776.68|771.68|771.58|4871
1634115600000|2021-10-13 09:00:00|776.38|776.28|776.48|776.38|777.08|776.98|775.38|775.28|4405
1634119200000|2021-10-13 10:00:00|776.58|776.48|776.48|776.38|777.78|777.68|775.68|775.58|1959
1634122800000|2021-10-13 11:00:00|776.38|776.28|776.36|776.26|777.18|777.08|775.58|775.48|1661
1634126400000|2021-10-13 12:00:00|776.46|776.36|774.86|774.76|777.26|777.16|774.26|774.16|3681
1634130000000|2021-10-13 13:00:00|774.96|774.86|777.96|777.86|779.06|778.96|774.76|774.66|2852
1634133600000|2021-10-13 14:00:00|778.06|777.96|777.63|777.53|778.73|778.63|776.33|776.23|4926
1634137200000|2021-10-13 15:00:00|777.83|777.73|780.03|779.73|780.43|780.13|777.13|776.83|2993
1634140800000|2021-10-13 16:00:00|780.13|779.83|779.33|779.03|780.33|780.03|778.83|778.53|645
1634144400000|2021-10-13 17:00:00|779.43|779.13|779.83|779.53|780.73|780.43|779.13|778.83|219
1634148000000|2021-10-13 18:00:00|779.73|779.43|779.63|779.33|781.13|780.83|779.03|778.73|263
1634151600000|2021-10-13 19:00:00|779.53|779.23|779.93|779.63|780.33|780.03|779.03|778.73|230
1634155200000|2021-10-13 20:00:00|780.13|779.53|780.03|779.53|780.33|779.83|779.63|779.13|0
1634158800000|2021-10-13 21:00:00|779.93|779.43|780.03|779.53|780.13|779.63|779.93|779.43|0
1634162400000|2021-10-13 22:00:00|779.93|779.43|781.03|780.53|781.43|780.93|779.93|779.43|0
1634166000000|2021-10-13 23:00:00|781.13|780.63|781.33|780.83|781.73|781.23|780.83|780.33|0
1634169600000|2021-10-14 00:00:00|781.43|780.93|781.93|781.43|782.83|782.33|781.33|780.83|0
1634173200000|2021-10-14 01:00:00|781.83|781.33|781.33|780.83|782.33|781.83|781.33|780.83|0
1634176800000|2021-10-14 02:00:00|781.43|780.93|781.93|781.43|782.13|781.63|781.33|780.83|0
1634180400000|2021-10-14 03:00:00|782.03|781.53|782.13|781.63|782.73|782.23|781.73|781.23|0
1634184000000|2021-10-14 04:00:00|782.23|781.73|782.23|781.73|782.23|781.73|781.73|781.23|0
1634187600000|2021-10-14 05:00:00|782.13|781.63|783.03|782.53|783.03|782.53|781.43|780.93|0
1634191200000|2021-10-14 06:00:00|783.13|782.63|785.23|784.93|785.23|784.93|781.53|781.23|540
1634194800000|2021-10-14 07:00:00|785.13|785.03|786.46|786.36|787.03|786.93|783.83|783.73|3564
1634198400000|2021-10-14 08:00:00|786.56|786.46|788.06|787.96|788.96|788.86|786.46|786.36|1263
1634202000000|2021-10-14 09:00:00|788.16|788.06|787.66|787.56|788.46|788.36|787.06|786.96|1047
1634205600000|2021-10-14 10:00:00|787.76|787.66|787.76|787.66|788.26|788.16|787.36|787.26|618
1634209200000|2021-10-14 11:00:00|787.66|787.56|788.51|788.41|788.71|788.61|787.36|787.26|380
1634212800000|2021-10-14 12:00:00|788.61|788.51|788.91|788.81|789.41|789.31|788.41|788.31|1195
1634216400000|2021-10-14 13:00:00|789.01|788.91|789.51|789.41|790.11|790.01|788.21|788.11|958
1634220000000|2021-10-14 14:00:00|789.61|789.51|790.76|790.66|791.16|791.06|789.41|789.31|1365
1634223600000|2021-10-14 15:00:00|790.66|790.56|792.26|791.96|792.46|792.16|789.56|789.46|2115
1634227200000|2021-10-14 16:00:00|792.36|792.06|792.96|792.66|793.06|792.76|792.26|791.96|226
1634230800000|2021-10-14 17:00:00|793.06|792.76|792.76|792.46|793.06|792.76|791.86|791.56|102
1634234400000|2021-10-14 18:00:00|792.66|792.36|793.06|792.76|793.26|792.96|792.36|792.06|85
1634238000000|2021-10-14 19:00:00|792.96|792.66|793.46|793.16|793.76|793.46|792.36|792.06|204
1634241600000|2021-10-14 20:00:00|793.66|792.96|794.66|794.16|794.96|794.46|793.26|792.76|0
1634245200000|2021-10-14 21:00:00|794.56|794.06|794.56|794.06|794.66|794.16|794.46|793.96|0
1634248800000|2021-10-14 22:00:00|794.46|793.96|794.76|794.26|794.96|794.46|794.06|793.56|0
1634252400000|2021-10-14 23:00:00|794.86|794.36|794.76|794.26|795.06|794.56|794.66|794.16|0
1634256000000|2021-10-15 00:00:00|794.66|794.16|793.86|793.36|794.76|794.26|792.86|792.36|0
1634259600000|2021-10-15 01:00:00|793.96|793.46|794.06|793.56|794.16|793.66|792.46|791.96|0
1634263200000|2021-10-15 02:00:00|794.16|793.66|795.16|794.66|795.66|795.16|793.96|793.46|0
1634266800000|2021-10-15 03:00:00|795.26|794.76|795.26|794.76|795.26|794.76|794.86|794.36|0
1634270400000|2021-10-15 04:00:00|795.36|794.86|795.46|794.96|795.66|795.16|794.96|794.46|0
1634274000000|2021-10-15 05:00:00|795.56|795.06|796.06|795.56|796.06|795.56|795.46|794.96|0
1634277600000|2021-10-15 06:00:00|796.46|796.16|797.26|796.96|797.46|797.16|795.56|795.26|541
1634281200000|2021-10-15 07:00:00|797.16|797.06|793.56|793.46|797.16|797.06|792.16|792.06|3778
1634284800000|2021-10-15 08:00:00|793.46|793.36|795.46|795.36|796.16|796.06|793.36|793.26|1498
1634288400000|2021-10-15 09:00:00|795.36|795.26|795.26|795.16|795.66|795.56|794.26|794.16|1086
1634292000000|2021-10-15 10:00:00|795.16|795.06|793.86|793.76|795.46|795.36|793.76|793.66|943
1634295600000|2021-10-15 11:00:00|793.96|793.86|794.66|794.56|795.16|795.06|793.76|793.66|702
1634299200000|2021-10-15 12:00:00|794.56|794.46|796.06|795.96|796.86|796.76|794.56|794.46|1281
1634302800000|2021-10-15 13:00:00|796.16|796.06|799.26|799.16|799.36|799.26|795.06|794.96|6751
1634306400000|2021-10-15 14:00:00|799.16|799.06|800.1|800|800.3|800.2|797.2|797.1|2602
1634310000000|2021-10-15 15:00:00|800.2|800.1|800|799.7|801.2|801.1|799.7|799.5|2079
1634313600000|2021-10-15 16:00:00|799.9|799.6|800.7|800.4|800.7|800.4|799.9|799.6|263
1634317200000|2021-10-15 17:00:00|800.6|800.3|800.7|800.4|801|800.7|800.1|799.8|78
1634320800000|2021-10-15 18:00:00|800.8|800.5|801.4|801.1|801.8|801.5|800.8|800.5|88
1634324400000|2021-10-15 19:00:00|801.3|801|801.7|801.4|801.7|801.4|800.5|800.2|195
1634328000000|2021-10-15 20:00:00|801.6|801.1|802.1|801.6|802.2|801.7|801.4|800.9|0
1634508000000|2021-10-17 22:00:00|802.8|802.3|801.1|800.6|803.1|802.6|800.6|800.1|0
1634511600000|2021-10-17 23:00:00|801.2|800.7|800.1|799.6|801.4|800.9|800|799.5|0
1634515200000|2021-10-18 00:00:00|800|799.5|800.6|800.1|801.6|801.1|799.4|798.9|0
1634518800000|2021-10-18 01:00:00|800.4|799.9|800.6|800.1|800.8|800.3|799.5|799|0
1634522400000|2021-10-18 02:00:00|800.5|800|801|800.5|801.1|800.6|800.2|799.7|0
1634526000000|2021-10-18 03:00:00|801.1|800.6|800.7|800.2|801.1|800.6|800.6|800.1|0
1634529600000|2021-10-18 04:00:00|800.6|800.1|800.1|799.6|800.7|800.2|800.1|799.6|0
1634533200000|2021-10-18 05:00:00|800.2|799.7|800.2|799.7|800.7|800.2|800|799.5|0
1634536800000|2021-10-18 06:00:00|799.7|799.4|797.9|797.6|799.7|799.4|796.7|796.4|649
1634540400000|2021-10-18 07:00:00|797.7|797.5|795.75|795.65|798.7|798.6|794.9|794.8|3874
1634544000000|2021-10-18 08:00:00|795.65|795.55|795.75|795.65|796.95|796.85|795.35|795.25|1655
1634547600000|2021-10-18 09:00:00|795.65|795.55|795.95|795.85|797.05|796.95|795.15|795.05|734
1634551200000|2021-10-18 10:00:00|795.85|795.75|795.35|795.25|796.45|796.35|794.85|794.75|930
1634554800000|2021-10-18 11:00:00|795.45|795.35|795.36|795.26|796.95|796.85|795.26|795.16|816
1634558400000|2021-10-18 12:00:00|795.26|795.16|793.06|792.96|795.36|795.26|792.76|792.66|1734
1634562000000|2021-10-18 13:00:00|792.96|792.86|794.76|794.66|795.06|794.96|792.56|792.46|1922
1634565600000|2021-10-18 14:00:00|794.66|794.56|796.12|796.02|796.22|796.12|793.82|793.72|1552
1634569200000|2021-10-18 15:00:00|796.22|796.12|797.82|797.52|798.02|797.72|795.82|795.72|2535
1634572800000|2021-10-18 16:00:00|797.72|797.42|797.22|796.92|798.12|797.82|796.92|796.62|284
1634576400000|2021-10-18 17:00:00|797.32|797.02|797.22|796.92|797.32|797.02|796.92|796.62|132
1634580000000|2021-10-18 18:00:00|797.12|796.82|797.62|797.32|797.82|797.52|796.72|796.42|110
1634583600000|2021-10-18 19:00:00|797.72|797.42|797.72|797.42|797.72|797.42|797.02|796.72|249
1634587200000|2021-10-18 20:00:00|797.82|797.22|797.42|796.92|797.82|797.32|797.22|796.72|0
1634590800000|2021-10-18 21:00:00|797.32|796.82|797.52|797.02|797.52|797.02|797.32|796.82|0
1634594400000|2021-10-18 22:00:00|797.42|796.92|796.72|796.22|797.52|797.02|796.72|796.22|0
1634598000000|2021-10-18 23:00:00|796.82|796.32|797.52|797.02|797.72|797.22|796.62|796.12|0
1634601600000|2021-10-19 00:00:00|797.62|797.12|798.02|797.52|799.32|798.82|797.42|796.92|0
1634605200000|2021-10-19 01:00:00|798.12|797.62|798.72|798.22|799.02|798.52|797.22|796.72|0
1634608800000|2021-10-19 02:00:00|798.82|798.32|798.42|797.92|799.02|798.52|798.12|797.62|0
1634612400000|2021-10-19 03:00:00|798.32|797.82|798.72|798.22|798.92|798.42|798.22|797.72|0
1634616000000|2021-10-19 04:00:00|798.62|798.12|798.42|797.92|798.82|798.32|798.02|797.52|0
1634619600000|2021-10-19 05:00:00|798.32|797.82|799.22|798.72|799.32|798.82|797.92|797.42|0
1634623200000|2021-10-19 06:00:00|799.12|798.82|800.02|799.72|800.32|800.02|798.82|798.52|354
1634626800000|2021-10-19 07:00:00|799.92|799.82|799.54|799.44|800.32|800.22|798.02|797.92|2559
1634630400000|2021-10-19 08:00:00|799.44|799.34|800.04|799.94|801.44|801.34|799.24|799.14|1210
1634634000000|2021-10-19 09:00:00|799.94|799.84|800.44|800.34|800.74|800.64|799.64|799.54|583
1634637600000|2021-10-19 10:00:00|800.54|800.44|801.94|801.84|802.24|802.14|800.24|800.14|728
1634641200000|2021-10-19 11:00:00|801.84|801.74|800.69|800.59|802.04|801.94|800.49|800.39|800
1634644800000|2021-10-19 12:00:00|800.59|800.49|799.49|799.39|800.69|800.59|799.39|799.29|607
1634648400000|2021-10-19 13:00:00|799.39|799.29|800.29|800.19|800.59|800.49|799.09|798.99|1319
1634652000000|2021-10-19 14:00:00|800.39|800.29|802.57|802.47|802.57|802.47|800.39|800.29|1223
1634655600000|2021-10-19 15:00:00|802.47|802.37|803.77|803.47|803.77|803.47|802.27|802.17|1979
1634659200000|2021-10-19 16:00:00|803.67|803.37|804.07|803.77|804.17|803.87|803.37|803.07|180
1634662800000|2021-10-19 17:00:00|804.17|803.87|803.77|803.47|804.17|803.87|803.57|803.27|68
1634666400000|2021-10-19 18:00:00|803.67|803.37|803.27|802.97|803.77|803.47|802.27|801.97|80
1634670000000|2021-10-19 19:00:00|803.17|802.87|804.57|804.27|804.67|804.37|803.07|802.77|270
1634673600000|2021-10-19 20:00:00|804.27|803.77|805.27|804.77|805.67|805.17|804.27|803.77|0
1634677200000|2021-10-19 21:00:00|805.17|804.67|805.27|804.77|805.27|804.77|805.17|804.67|0
1634680800000|2021-10-19 22:00:00|805.37|804.87|804.77|804.27|805.37|804.87|804.57|804.07|0
1634684400000|2021-10-19 23:00:00|804.87|804.37|805.37|804.87|805.57|805.07|804.67|804.17|0
1634688000000|2021-10-20 00:00:00|805.47|804.97|804.67|804.17|805.57|805.07|804.17|803.67|0
1634691600000|2021-10-20 01:00:00|804.57|804.07|804.47|803.97|805.07|804.57|803.77|803.27|0
1634695200000|2021-10-20 02:00:00|804.37|803.87|803.87|803.37|804.57|804.07|803.47|802.97|0
1634698800000|2021-10-20 03:00:00|803.97|803.47|804.57|804.07|804.67|804.17|803.77|803.27|0
1634702400000|2021-10-20 04:00:00|804.67|804.17|804.17|803.67|804.67|804.17|804.07|803.57|0
1634706000000|2021-10-20 05:00:00|804.07|803.57|803.57|803.07|804.17|803.67|803.17|802.67|0
1634709600000|2021-10-20 06:00:00|802.87|802.57|800.17|799.87|803.17|802.87|799.47|799.17|944
1634713200000|2021-10-20 07:00:00|800.07|799.97|803.26|803.16|804.56|804.46|798.57|798.47|3074
1634716800000|2021-10-20 08:00:00|803.16|803.06|805.66|805.56|805.66|805.56|802.86|802.76|1047
1634720400000|2021-10-20 09:00:00|805.76|805.66|807.46|807.36|807.76|807.66|805.46|805.36|1191
1634724000000|2021-10-20 10:00:00|807.56|807.46|806.56|806.46|807.66|807.56|805.96|805.86|730
1634727600000|2021-10-20 11:00:00|806.66|806.56|807.3|807.2|807.4|807.3|806.36|806.26|858
1634731200000|2021-10-20 12:00:00|807.4|807.3|806.1|806|808.5|808.4|806|805.9|990
1634734800000|2021-10-20 13:00:00|806.2|806.1|804.6|804.5|807.1|807|804.2|804.1|1730
1634738400000|2021-10-20 14:00:00|804.5|804.4|805.14|805.04|806.34|806.24|803.9|803.8|1343
1634742000000|2021-10-20 15:00:00|805.24|805.14|805.84|805.54|806.64|806.54|804.74|804.64|1890
1634745600000|2021-10-20 16:00:00|805.94|805.64|805.54|805.24|806.04|805.74|805.34|805.04|150
1634749200000|2021-10-20 17:00:00|805.64|805.34|804.94|804.64|805.64|805.34|804.14|803.84|145
1634752800000|2021-10-20 18:00:00|804.84|804.54|805.34|805.04|805.64|805.34|804.84|804.54|61
1634756400000|2021-10-20 19:00:00|805.44|805.14|805.34|805.04|805.74|805.44|805.04|804.74|86
1634760000000|2021-10-20 20:00:00|805.84|805.34|805.14|804.64|806.34|805.84|804.94|804.44|0
1634763600000|2021-10-20 21:00:00|805.24|804.74|805.14|804.64|805.24|804.74|805.14|804.64|0
1634767200000|2021-10-20 22:00:00|805.24|804.74|805.04|804.54|805.54|805.04|804.84|804.34|0
1634770800000|2021-10-20 23:00:00|805.14|804.64|804.44|803.94|805.34|804.84|804.44|803.94|0
1634774400000|2021-10-21 00:00:00|804.54|804.04|805.14|804.64|805.24|804.74|803.94|803.44|0
1634778000000|2021-10-21 01:00:00|805.04|804.54|805.94|805.44|806.04|805.54|804.44|803.94|0
1634781600000|2021-10-21 02:00:00|806.04|805.54|805.84|805.34|806.14|805.64|805.54|805.04|0
1634785200000|2021-10-21 03:00:00|805.94|805.44|804.74|804.24|806.04|805.54|804.74|804.24|0
1634788800000|2021-10-21 04:00:00|804.84|804.34|804.04|803.54|804.94|804.44|803.44|802.94|0
1634792400000|2021-10-21 05:00:00|803.94|803.44|802.24|801.74|804.04|803.54|801.94|801.44|0
1634796000000|2021-10-21 06:00:00|802.34|801.84|802.34|802.04|803.84|803.54|801.44|801.14|781
1634799600000|2021-10-21 07:00:00|802.24|802.14|806.06|805.96|806.36|806.26|800.44|800.34|2969
1634803200000|2021-10-21 08:00:00|806.16|806.06|806.16|806.06|806.76|806.66|804.46|804.36|1188
1634806800000|2021-10-21 09:00:00|806.26|806.16|808.36|808.26|808.46|808.36|806.16|806.06|1007
1634810400000|2021-10-21 10:00:00|808.46|808.36|807.16|807.06|808.66|808.56|806.86|806.76|561
1634814000000|2021-10-21 11:00:00|807.26|807.16|806.17|806.07|807.86|807.76|805.97|805.87|541
1634817600000|2021-10-21 12:00:00|806.07|805.97|805.97|805.87|806.87|806.77|805.77|805.67|975
1634821200000|2021-10-21 13:00:00|805.87|805.77|807.07|806.97|807.07|806.97|805.47|805.37|1161
1634824800000|2021-10-21 14:00:00|807.17|807.07|809.19|809.09|809.79|809.69|806.97|806.87|1308
1634828400000|2021-10-21 15:00:00|809.29|809.19|808.09|807.79|809.79|809.69|807.59|807.29|1944
1634832000000|2021-10-21 16:00:00|807.99|807.69|808.19|807.89|808.59|808.29|807.89|807.59|241
1634835600000|2021-10-21 17:00:00|808.09|807.79|808.19|807.89|808.79|808.49|807.99|807.69|148
1634839200000|2021-10-21 18:00:00|808.29|807.99|809.59|809.29|809.59|809.29|808.19|807.89|164
1634842800000|2021-10-21 19:00:00|809.69|809.39|811.49|811.19|811.59|811.29|809.59|809.29|406
1634846400000|2021-10-21 20:00:00|811.59|811.09|809.69|809.19|811.59|811.09|809.19|808.69|0
1634850000000|2021-10-21 21:00:00|809.79|809.29|810.29|809.79|810.39|809.89|809.69|809.19|0
1634853600000|2021-10-21 22:00:00|810.19|809.69|809.99|809.49|810.29|809.79|809.49|808.99|0
1634857200000|2021-10-21 23:00:00|809.89|809.39|809.89|809.39|810.39|809.89|809.69|809.19|0
1634860800000|2021-10-22 00:00:00|809.99|809.49|812.09|811.59|812.19|811.69|809.89|809.39|0
1634864400000|2021-10-22 01:00:00|812.19|811.69|812.99|812.49|813.19|812.69|811.59|811.09|0
1634868000000|2021-10-22 02:00:00|812.89|812.39|812.69|812.19|813.09|812.59|812.29|811.79|0
1634871600000|2021-10-22 03:00:00|812.79|812.29|813.29|812.79|813.39|812.89|812.59|812.09|0
1634875200000|2021-10-22 04:00:00|813.19|812.69|812.99|812.49|813.29|812.79|812.29|811.79|0
1634878800000|2021-10-22 05:00:00|813.09|812.59|812.29|811.79|813.29|812.79|811.99|811.49|0
1634882400000|2021-10-22 06:00:00|811.89|811.59|811.59|811.29|812.39|812.09|811.09|810.79|487
1634886000000|2021-10-22 07:00:00|811.49|811.39|814.36|814.26|817.29|817.19|810.89|810.79|4263
1634889600000|2021-10-22 08:00:00|814.26|814.16|815.26|815.16|815.36|815.26|813.06|812.96|1184
1634893200000|2021-10-22 09:00:00|815.16|815.06|815.36|815.26|816.06|815.96|814.36|814.26|971
1634896800000|2021-10-22 10:00:00|815.26|815.16|815.66|815.56|816.06|815.96|814.66|814.56|932
1634900400000|2021-10-22 11:00:00|815.76|815.66|815.86|815.76|816.26|816.16|815.36|815.26|638
1634904000000|2021-10-22 12:00:00|815.96|815.86|814.26|814.16|816.06|815.96|813.66|813.56|733
1634907600000|2021-10-22 13:00:00|814.16|814.06|816.26|816.16|816.76|816.66|813.36|813.26|2067
1634911200000|2021-10-22 14:00:00|816.16|816.06|815.03|814.93|816.53|816.43|814.73|814.63|1408
1634914800000|2021-10-22 15:00:00|814.93|814.83|812.33|812.03|815.23|815.13|811.73|811.43|2434
1634918400000|2021-10-22 16:00:00|812.43|812.13|814.03|813.73|814.73|814.43|811.83|811.53|341
1634922000000|2021-10-22 17:00:00|814.13|813.83|813.53|813.23|814.63|814.33|813.43|813.13|116
1634925600000|2021-10-22 18:00:00|813.63|813.33|814.23|813.93|815.43|815.13|813.53|813.23|190
1634929200000|2021-10-22 19:00:00|814.33|814.03|814.93|814.63|815.33|815.03|813.93|813.63|325
1634932800000|2021-10-22 20:00:00|815.13|814.43|813.63|813.13|815.13|814.53|813.53|813.03|0
1635112800000|2021-10-24 22:00:00|813.13|812.63|813.33|812.83|814.13|813.63|812.93|812.43|0
1635116400000|2021-10-24 23:00:00|813.43|812.93|812.93|812.43|813.73|813.23|812.43|811.93|0
1635120000000|2021-10-25 00:00:00|813.03|812.53|814.73|814.23|815.13|814.63|812.93|812.43|0
1635123600000|2021-10-25 01:00:00|814.83|814.33|814.53|814.03|816.43|815.93|813.73|813.23|0
1635127200000|2021-10-25 02:00:00|814.43|813.93|814.93|814.43|814.93|814.43|813.93|813.43|0
1635130800000|2021-10-25 03:00:00|815.03|814.53|815.43|814.93|816.03|815.53|814.83|814.33|0
1635134400000|2021-10-25 04:00:00|815.53|815.03|815.63|815.13|815.63|815.13|815.03|814.53|0
1635138000000|2021-10-25 05:00:00|815.53|815.03|816.03|815.53|816.83|816.33|815.13|814.63|0
1635141600000|2021-10-25 06:00:00|815.53|815.23|815.83|815.53|816.13|815.83|814.63|814.33|250
1635145200000|2021-10-25 07:00:00|815.73|815.63|815.46|815.36|815.93|815.83|813.03|812.93|2354
1635148800000|2021-10-25 08:00:00|815.36|815.26|814.96|814.86|816.86|816.76|814.76|814.66|1529
1635152400000|2021-10-25 09:00:00|814.86|814.76|815.06|814.96|816.16|816.06|814.56|814.46|611
1635156000000|2021-10-25 10:00:00|814.96|814.86|815.36|815.26|816.36|816.26|814.96|814.86|907
1635159600000|2021-10-25 11:00:00|815.26|815.16|815.22|815.12|815.62|815.52|814.56|814.46|673
1635163200000|2021-10-25 12:00:00|815.12|815.02|814.52|814.42|815.22|815.12|814.12|814.02|732
1635166800000|2021-10-25 13:00:00|814.62|814.52|813.22|813.12|815.12|815.02|812.22|812.12|2220
1635170400000|2021-10-25 14:00:00|813.32|813.22|813.25|813.15|813.85|813.75|812.02|811.92|1508
1635174000000|2021-10-25 15:00:00|813.35|813.25|813.75|813.45|814.85|814.75|812.95|812.65|2145
1635177600000|2021-10-25 16:00:00|813.85|813.55|814.05|813.75|814.45|814.15|813.75|813.45|149
1635181200000|2021-10-25 17:00:00|814.15|813.85|814.15|813.85|814.65|814.35|813.85|813.55|244
1635184800000|2021-10-25 18:00:00|813.95|813.65|813.95|813.65|814.35|814.05|813.55|813.25|99
1635188400000|2021-10-25 19:00:00|813.85|813.55|812.85|812.55|813.95|813.65|812.45|812.15|245
1635192000000|2021-10-25 20:00:00|813.15|812.85|814.15|813.65|814.25|813.75|811.85|811.35|0
1635195600000|2021-10-25 21:00:00|814.05|813.55|814.15|813.65|814.15|813.65|814.05|813.55|0
1635199200000|2021-10-25 22:00:00|814.25|813.75|813.55|813.05|814.25|813.75|813.45|812.95|0
1635202800000|2021-10-25 23:00:00|813.65|813.15|814.25|813.75|814.45|813.95|813.55|813.05|0
1635206400000|2021-10-26 00:00:00|814.35|813.85|814.95|814.45|815.15|814.65|813.95|813.45|0
1635210000000|2021-10-26 01:00:00|815.05|814.55|814.75|814.25|815.85|815.35|814.75|814.25|0
1635213600000|2021-10-26 02:00:00|814.65|814.15|815.45|814.95|815.55|815.05|814.55|814.05|0
1635217200000|2021-10-26 03:00:00|815.55|815.05|814.65|814.15|815.55|815.05|814.55|814.05|0
1635220800000|2021-10-26 04:00:00|814.55|814.05|814.25|813.75|814.65|814.15|814.25|813.75|0
1635224400000|2021-10-26 05:00:00|814.35|813.85|814.05|813.55|814.65|814.15|813.95|813.45|0
1635228000000|2021-10-26 06:00:00|814.15|813.85|814.35|814.05|815.15|814.85|812.85|812.55|347
1635231600000|2021-10-26 07:00:00|814.25|814.15|816.38|816.28|816.88|816.78|813.15|813.05|2129
1635235200000|2021-10-26 08:00:00|816.28|816.18|817.68|817.58|817.78|817.68|816.08|815.98|1517
1635238800000|2021-10-26 09:00:00|817.78|817.68|817.18|817.08|817.78|817.68|816.38|816.28|827
1635242400000|2021-10-26 10:00:00|817.08|816.98|815.68|815.58|817.48|817.38|815.48|815.38|603
1635246000000|2021-10-26 11:00:00|815.78|815.68|816.6|816.5|816.8|816.7|815.58|815.48|768
1635249600000|2021-10-26 12:00:00|816.5|816.4|817.4|817.3|817.9|817.8|816.4|816.3|708
1635253200000|2021-10-26 13:00:00|817.3|817.2|817.5|817.4|818.5|818.4|816.8|816.7|1471
1635256800000|2021-10-26 14:00:00|817.4|817.3|817.71|817.61|818.21|818.11|816.91|816.81|1424
1635260400000|2021-10-26 15:00:00|817.81|817.71|816.41|816.11|818.71|818.41|816.31|816.01|2208
1635264000000|2021-10-26 16:00:00|816.51|816.21|815.91|815.61|816.61|816.31|814.71|814.41|262
1635267600000|2021-10-26 17:00:00|815.81|815.51|816.31|816.01|816.81|816.51|815.21|814.91|114
1635271200000|2021-10-26 18:00:00|816.41|816.11|817.11|816.81|817.11|816.81|816.01|815.71|83
1635274800000|2021-10-26 19:00:00|817.01|816.71|816.01|815.71|817.71|817.41|815.71|815.41|195
1635278400000|2021-10-26 20:00:00|815.91|815.41|815.91|815.41|816.61|816.11|815.81|815.31|0
1635282000000|2021-10-26 21:00:00|816.01|815.51|816.01|815.51|816.11|815.61|815.81|815.31|0
1635285600000|2021-10-26 22:00:00|816.11|815.61|817.11|816.61|817.41|816.91|816.01|815.51|0
1635289200000|2021-10-26 23:00:00|817.01|816.51|817.61|817.11|818.31|817.81|817.01|816.51|0
1635292800000|2021-10-27 00:00:00|817.71|817.21|816.41|815.91|818.01|817.51|816.21|815.71|0
1635296400000|2021-10-27 01:00:00|816.51|816.01|815.41|814.91|816.61|816.11|815.31|814.81|0
1635300000000|2021-10-27 02:00:00|815.51|815.01|816.21|815.71|816.41|815.91|815.51|815.01|0
1635303600000|2021-10-27 03:00:00|816.31|815.81|815.81|815.31|816.51|816.01|815.81|815.31|0
1635307200000|2021-10-27 04:00:00|815.91|815.41|816.11|815.61|816.11|815.61|815.61|815.11|0
1635310800000|2021-10-27 05:00:00|816.21|815.71|817.31|816.81|817.61|817.11|816.21|815.71|0
1635314400000|2021-10-27 06:00:00|817.41|816.91|815.71|815.41|817.51|817.01|814.11|813.81|678
1635318000000|2021-10-27 07:00:00|815.61|815.51|817.76|817.66|818.41|818.31|814.91|814.81|2231
1635321600000|2021-10-27 08:00:00|817.66|817.56|815.16|815.06|818.16|818.06|815.06|814.96|1036
1635325200000|2021-10-27 09:00:00|815.26|815.16|815.76|815.66|816.26|816.16|814.16|814.06|1058
1635328800000|2021-10-27 10:00:00|815.86|815.76|814.56|814.46|816.26|816.16|813.96|813.86|1014
1635332400000|2021-10-27 11:00:00|814.46|814.36|815.48|815.38|816.76|816.66|814.46|814.36|828
1635336000000|2021-10-27 12:00:00|815.58|815.48|815.08|814.98|815.88|815.78|814.58|814.48|1040
1635339600000|2021-10-27 13:00:00|815.18|815.08|816.88|816.78|817.38|817.28|815.08|814.98|1844
1635343200000|2021-10-27 14:00:00|816.98|816.88|815.01|814.91|817.08|816.98|814.01|813.91|1769
1635346800000|2021-10-27 15:00:00|814.91|814.81|817.91|817.61|818.31|818.01|814.61|814.31|2740
1635350400000|2021-10-27 16:00:00|818.01|817.71|819.41|819.11|820.21|819.91|817.91|817.61|655
1635354000000|2021-10-27 17:00:00|819.51|819.21|819.51|819.21|819.61|819.31|819.11|818.81|180
1635357600000|2021-10-27 18:00:00|819.61|819.31|819.51|819.21|820.01|819.71|819.31|819.01|176
1635361200000|2021-10-27 19:00:00|819.41|819.11|815.81|815.51|819.41|819.11|815.81|815.51|381
1635364800000|2021-10-27 20:00:00|815.91|815.41|816.51|816.01|816.61|816.11|815.71|815.21|0
1635368400000|2021-10-27 21:00:00|816.61|816.11|816.61|816.11|816.61|816.11|816.51|816.01|0
1635372000000|2021-10-27 22:00:00|816.71|816.21|817.21|816.71|817.31|816.81|816.61|816.11|0
1635375600000|2021-10-27 23:00:00|817.31|816.81|817.51|817.01|817.71|817.21|817.11|816.61|0
1635379200000|2021-10-28 00:00:00|817.41|816.91|816.91|816.41|817.91|817.41|816.21|815.71|0
1635382800000|2021-10-28 01:00:00|817.01|816.51|817.31|816.81|818.11|817.61|816.41|815.91|0
1635386400000|2021-10-28 02:00:00|817.21|816.71|817.01|816.51|817.81|817.31|816.31|815.81|0
1635390000000|2021-10-28 03:00:00|817.11|816.61|817.31|816.81|817.41|816.91|816.61|816.11|0
1635393600000|2021-10-28 04:00:00|817.21|816.71|817.71|817.21|817.81|817.31|817.11|816.61|0
1635397200000|2021-10-28 05:00:00|817.81|817.31|818.21|817.71|818.71|818.21|817.71|817.21|0
1635400800000|2021-10-28 06:00:00|818.31|817.91|814.21|813.91|818.61|818.31|814.21|813.91|601
1635404400000|2021-10-28 07:00:00|814.11|814.01|814.14|814.04|816.11|816.01|811.91|811.81|2723
1635408000000|2021-10-28 08:00:00|814.24|814.14|813.94|813.84|815.34|815.24|811.64|811.54|1293
1635411600000|2021-10-28 09:00:00|814.04|813.94|814.24|814.14|814.64|814.54|813.04|812.94|679
1635415200000|2021-10-28 10:00:00|814.14|814.04|815.04|814.94|815.54|815.44|814.04|813.94|683
1635418800000|2021-10-28 11:00:00|814.94|814.84|814.24|814.14|815.64|815.54|814.24|814.14|943
1635422400000|2021-10-28 12:00:00|814.14|814.04|813.84|813.74|815.74|815.64|813.14|813.04|1483
1635426000000|2021-10-28 13:00:00|813.94|813.84|812.34|812.24|814.84|814.74|811.74|811.64|2682
1635429600000|2021-10-28 14:00:00|812.44|812.34|810.52|810.42|812.94|812.84|810.42|810.32|2105
1635433200000|2021-10-28 15:00:00|810.62|810.52|811.72|811.42|812.92|812.62|810.42|810.32|2423
1635436800000|2021-10-28 16:00:00|811.82|811.52|810.92|810.62|812.12|811.82|810.72|810.42|289
1635440400000|2021-10-28 17:00:00|811.02|810.72|811.52|811.22|812.12|811.82|810.82|810.52|134
1635444000000|2021-10-28 18:00:00|811.62|811.32|811.62|811.32|812.12|811.82|811.52|811.22|76
1635447600000|2021-10-28 19:00:00|811.52|811.22|812.42|812.12|812.52|812.22|811.22|810.92|183
1635451200000|2021-10-28 20:00:00|812.62|811.72|810.62|810.12|812.62|812.12|809.42|808.92|0
1635454800000|2021-10-28 21:00:00|810.52|810.02|811.32|810.82|811.52|811.02|810.42|809.92|0
1635458400000|2021-10-28 22:00:00|811.22|810.72|810.82|810.32|811.42|810.92|810.52|810.02|0
1635462000000|2021-10-28 23:00:00|810.72|810.22|810.92|810.42|811.02|810.52|810.42|809.92|0
1635465600000|2021-10-29 00:00:00|811.02|810.52|809.22|808.72|811.42|810.92|809.12|808.62|0
1635469200000|2021-10-29 01:00:00|809.32|808.82|809.42|808.92|809.92|809.42|808.52|808.02|0
1635472800000|2021-10-29 02:00:00|809.52|809.02|809.52|809.02|809.92|809.42|808.92|808.42|0
1635476400000|2021-10-29 03:00:00|809.42|808.92|809.72|809.22|810.72|810.22|809.22|808.72|0
1635480000000|2021-10-29 04:00:00|809.62|809.12|808.92|808.42|810.12|809.62|808.92|808.42|0
1635483600000|2021-10-29 05:00:00|809.02|808.52|808.42|807.92|809.02|808.52|808.12|807.62|0
1635487200000|2021-10-29 06:00:00|808.52|808.02|807.22|806.92|808.72|808.42|805.72|805.42|607
1635490800000|2021-10-29 07:00:00|807.12|807.02|804.99|804.89|807.82|807.72|802.72|802.62|2910
1635494400000|2021-10-29 08:00:00|804.89|804.79|804.49|804.39|806.59|806.49|803.29|803.19|1168
1635498000000|2021-10-29 09:00:00|804.19|804.09|804.89|804.79|805.39|805.29|803.69|803.59|836
1635501600000|2021-10-29 10:00:00|804.99|804.89|804.39|804.29|805.19|805.09|801.09|800.99|1766
1635505200000|2021-10-29 11:00:00|804.29|804.19|804.51|804.41|805.61|805.51|802.99|802.89|975
1635508800000|2021-10-29 12:00:00|804.61|804.51|805.51|805.41|805.71|805.61|803.91|803.81|1252
1635512400000|2021-10-29 13:00:00|805.61|805.51|807.51|807.41|808.41|808.31|805.11|805.01|2639
1635516000000|2021-10-29 14:00:00|807.41|807.31|810.31|810.21|810.81|810.71|807.21|807.11|2210
1635519600000|2021-10-29 15:00:00|810.21|810.11|811.81|811.51|813.41|813.11|809.61|809.51|4527
1635523200000|2021-10-29 16:00:00|811.71|811.41|812.91|812.61|814.11|813.81|811.61|811.31|621
1635526800000|2021-10-29 17:00:00|813.01|812.71|812.71|812.41|813.11|812.81|812.31|812.01|135
1635530400000|2021-10-29 18:00:00|812.61|812.31|811.91|811.61|812.71|812.41|810.91|810.61|250
1635534000000|2021-10-29 19:00:00|812.01|811.71|814.01|813.71|814.31|814.01|811.81|811.51|384
1635537600000|2021-10-29 20:00:00|814.11|813.61|815.01|814.51|815.21|814.71|813.91|813.41|0
1635717600000|2021-10-31 22:00:00|816.11|815.61|813.91|813.41|816.81|816.31|813.91|813.41|0
1635721200000|2021-10-31 23:00:00|814.01|813.51|814.51|814.01|814.71|814.21|813.11|812.61|0
1635724800000|2021-11-01 00:00:00|814.41|813.91|816.11|815.61|816.61|816.11|814.31|813.81|0
1635728400000|2021-11-01 01:00:00|816.01|815.51|814.51|814.01|816.01|815.51|814.01|813.51|0
1635732000000|2021-11-01 02:00:00|814.61|814.11|814.41|813.91|814.91|814.41|814.11|813.61|0
1635735600000|2021-11-01 03:00:00|814.51|814.01|814.51|814.01|815.01|814.51|814.41|813.91|0
1635739200000|2021-11-01 04:00:00|814.61|814.11|814.31|813.81|814.81|814.31|814.21|813.71|0
1635742800000|2021-11-01 05:00:00|814.41|813.91|814.31|813.81|815.31|814.81|814.21|813.71|0
1635746400000|2021-11-01 06:00:00|814.21|813.71|813.91|813.41|814.31|813.81|813.01|812.51|0
1635750000000|2021-11-01 07:00:00|813.81|813.31|815.51|815.21|816.71|816.41|813.81|813.31|677
1635753600000|2021-11-01 08:00:00|815.41|815.31|814.68|814.58|816.01|815.91|812.81|812.71|2640
1635757200000|2021-11-01 09:00:00|814.58|814.48|813.48|813.38|815.18|815.08|813.18|813.08|1018
1635760800000|2021-11-01 10:00:00|813.58|813.48|812.38|812.28|813.78|813.68|811.78|811.68|863
1635764400000|2021-11-01 11:00:00|812.48|812.38|810.88|810.78|812.98|812.88|810.68|810.58|682
1635768000000|2021-11-01 12:00:00|810.78|810.68|810.68|810.58|811.28|811.18|809.98|809.88|913
1635771600000|2021-11-01 13:00:00|810.58|810.48|809.78|809.68|811.58|811.48|809.38|809.28|1167
1635775200000|2021-11-01 14:00:00|809.68|809.58|809.88|809.78|809.98|809.88|808.28|808.18|1803
1635778800000|2021-11-01 15:00:00|809.98|809.88|812.16|812.06|812.56|812.46|809.88|809.78|1098
1635782400000|2021-11-01 16:00:00|812.26|812.16|812.67|812.37|812.87|812.57|810.97|810.67|1957
1635786000000|2021-11-01 17:00:00|812.77|812.47|811.77|811.47|812.87|812.57|811.57|811.27|183
1635789600000|2021-11-01 18:00:00|811.67|811.37|810.97|810.67|811.87|811.57|810.27|809.97|191
1635793200000|2021-11-01 19:00:00|810.87|810.57|812.37|812.07|812.57|812.27|810.87|810.57|210
1635796800000|2021-11-01 20:00:00|812.47|812.17|811.77|811.47|812.47|812.17|811.57|811.27|74
1635800400000|2021-11-01 21:00:00|811.87|811.27|811.77|811.27|811.87|811.37|811.67|811.17|0
1635804000000|2021-11-01 22:00:00|811.87|811.37|812.27|811.77|812.37|811.87|811.37|810.87|0
1635807600000|2021-11-01 23:00:00|812.17|811.67|811.47|810.97|812.17|811.67|811.47|810.97|0
1635811200000|2021-11-02 00:00:00|811.57|811.07|811.27|810.77|811.67|811.17|810.87|810.37|0
1635814800000|2021-11-02 01:00:00|811.37|810.87|810.87|810.37|812.17|811.67|810.77|810.27|0
1635818400000|2021-11-02 02:00:00|810.97|810.47|809.67|809.17|811.17|810.67|809.47|808.97|0
1635822000000|2021-11-02 03:00:00|809.77|809.27|810.17|809.67|810.17|809.67|809.27|808.77|0
1635825600000|2021-11-02 04:00:00|810.07|809.57|809.57|809.07|810.27|809.77|809.57|809.07|0
1635829200000|2021-11-02 05:00:00|809.67|809.17|810.67|810.17|810.87|810.37|809.37|808.87|0
1635832800000|2021-11-02 06:00:00|810.57|810.07|810.47|809.97|810.67|810.17|809.97|809.47|0
1635836400000|2021-11-02 07:00:00|810.57|810.07|809.77|809.47|810.67|810.37|808.97|808.67|362
1635840000000|2021-11-02 08:00:00|809.67|809.57|810.75|810.65|811.95|811.85|808.27|808.17|2259
1635843600000|2021-11-02 09:00:00|810.65|810.55|811.15|811.05|812.65|812.55|810.35|810.25|884
1635847200000|2021-11-02 10:00:00|811.25|811.15|810.95|810.85|811.55|811.45|810.05|809.95|814
1635850800000|2021-11-02 11:00:00|811.05|810.95|810.05|809.95|811.25|811.15|809.55|809.45|603
1635854400000|2021-11-02 12:00:00|809.95|809.85|810.85|810.75|811.15|811.05|809.95|809.85|597
1635858000000|2021-11-02 13:00:00|810.75|810.65|812.05|811.95|812.15|812.05|809.75|809.65|794
1635861600000|2021-11-02 14:00:00|812.15|812.05|811.95|811.85|812.35|812.25|811.05|810.95|1346
1635865200000|2021-11-02 15:00:00|812.05|811.95|811.51|811.41|812.51|812.41|811.31|811.21|1178
1635868800000|2021-11-02 16:00:00|811.41|811.31|813.21|812.91|813.41|813.11|811.31|811.21|1724
1635872400000|2021-11-02 17:00:00|813.11|812.81|812.71|812.41|813.31|813.01|812.01|811.71|170
1635876000000|2021-11-02 18:00:00|812.81|812.51|812.41|812.11|812.81|812.51|811.91|811.61|117
1635879600000|2021-11-02 19:00:00|812.31|812.01|812.11|811.81|812.51|812.21|811.71|811.41|148
1635883200000|2021-11-02 20:00:00|812.01|811.71|811.51|811.21|812.01|811.71|811.31|811.01|75
1635886800000|2021-11-02 21:00:00|811.41|810.91|811.41|810.91|811.51|811.01|811.31|810.81|0
1635890400000|2021-11-02 22:00:00|811.51|811.01|811.01|810.51|811.51|811.01|811.01|810.51|0
1635894000000|2021-11-02 23:00:00|811.11|810.61|811.01|810.51|811.21|810.71|810.91|810.41|0
1635897600000|2021-11-03 00:00:00|810.91|810.41|811.31|810.81|811.31|810.81|810.31|809.81|0
1635901200000|2021-11-03 01:00:00|811.21|810.71|811.61|811.11|812.61|812.11|811.21|810.71|0
1635904800000|2021-11-03 02:00:00|811.51|811.01|811.11|810.61|811.61|811.11|811.11|810.61|0
1635908400000|2021-11-03 03:00:00|811.21|810.71|810.91|810.41|811.21|810.71|810.81|810.31|0
1635912000000|2021-11-03 04:00:00|811.01|810.51|810.91|810.41|811.11|810.61|810.81|810.31|0
1635915600000|2021-11-03 05:00:00|811.01|810.51|810.51|810.01|811.11|810.61|810.31|809.81|0
1635919200000|2021-11-03 06:00:00|810.61|810.11|810.91|810.41|811.51|811.01|810.41|809.91|0
1635922800000|2021-11-03 07:00:00|810.81|810.31|812.51|812.21|813.01|812.71|810.81|810.31|548
1635926400000|2021-11-03 08:00:00|812.41|812.31|814.64|814.54|815.01|814.91|811.31|811.21|2242
1635930000000|2021-11-03 09:00:00|814.54|814.44|814.94|814.84|815.54|815.44|814.04|813.94|665
1635933600000|2021-11-03 10:00:00|815.04|814.94|814.14|814.04|815.34|815.24|813.64|813.54|743
1635937200000|2021-11-03 11:00:00|814.04|813.94|814.64|814.54|815.14|815.04|813.34|813.24|608
1635940800000|2021-11-03 12:00:00|814.74|814.64|814.34|814.24|814.94|814.84|813.94|813.84|448
1635944400000|2021-11-03 13:00:00|814.44|814.34|813.44|813.34|814.94|814.84|813.24|813.14|888
1635948000000|2021-11-03 14:00:00|813.34|813.24|815.54|815.44|815.54|815.44|812.94|812.84|1656
1635951600000|2021-11-03 15:00:00|815.44|815.34|815.45|815.35|815.55|815.45|814.15|814.05|1386
1635955200000|2021-11-03 16:00:00|815.55|815.45|815.3|815|816.15|816.05|814.2|813.9|1494
1635958800000|2021-11-03 17:00:00|815.2|814.9|814.8|814.5|815.5|815.2|814.7|814.4|197
1635962400000|2021-11-03 18:00:00|814.7|814.4|818.2|817.9|818.5|818.2|814.7|814.4|508
1635966000000|2021-11-03 19:00:00|818.3|818|818.8|818.5|819|818.7|818|817.7|373
1635969600000|2021-11-03 20:00:00|818.7|818.4|818.5|818.2|818.9|818.6|818.2|817.9|78
1635973200000|2021-11-03 21:00:00|818.6|818.1|818.6|818.1|818.7|818.2|818.6|818.1|0
1635976800000|2021-11-03 22:00:00|818.7|818.2|819.2|818.7|819.3|818.8|818.6|818.1|0
1635980400000|2021-11-03 23:00:00|819.3|818.8|819.9|819.4|820.1|819.6|819.2|818.7|0
1635984000000|2021-11-04 00:00:00|819.8|819.3|818.5|818|819.8|819.3|818.3|817.8|0
1635987600000|2021-11-04 01:00:00|818.4|817.9|817.7|817.2|818.5|818|817.6|817.1|0
1635991200000|2021-11-04 02:00:00|817.8|817.3|818.4|817.9|818.4|817.9|817.7|817.2|0
1635994800000|2021-11-04 03:00:00|818.3|817.8|818.2|817.7|818.4|817.9|818.1|817.6|0
1635998400000|2021-11-04 04:00:00|818.3|817.8|818.3|817.8|818.6|818.1|818.2|817.7|0
1636002000000|2021-11-04 05:00:00|818.4|817.9|818.1|817.6|818.5|818|818|817.5|0
1636005600000|2021-11-04 06:00:00|818.2|817.7|819.3|818.8|819.4|818.9|818.1|817.6|0
1636009200000|2021-11-04 07:00:00|819.2|818.7|820.1|819.8|820.6|820.3|819.1|818.6|540
1636012800000|2021-11-04 08:00:00|819.8|819.7|820.01|819.91|822.3|822.2|819.61|819.51|2940
1636016400000|2021-11-04 09:00:00|819.91|819.81|819.31|819.21|820.41|820.31|818.11|818.01|1529
1636020000000|2021-11-04 10:00:00|819.21|819.11|819.71|819.61|820.01|819.91|819.11|819.01|861
1636023600000|2021-11-04 11:00:00|819.81|819.71|818.41|818.31|819.91|819.81|818.31|818.21|896
1636027200000|2021-11-04 12:00:00|818.31|818.21|818.22|818.12|819.81|819.71|818.22|818.12|1222
1636030800000|2021-11-04 13:00:00|818.32|818.22|820.12|820.02|820.32|820.22|818.02|817.92|1399
1636034400000|2021-11-04 14:00:00|820.22|820.12|822.12|822.02|822.42|822.32|819.72|819.62|2000
1636038000000|2021-11-04 15:00:00|822.02|821.92|820.64|820.54|822.04|821.94|819.44|819.34|1927
1636041600000|2021-11-04 16:00:00|820.54|820.44|821.04|820.74|821.14|821.04|819.84|819.54|2430
1636045200000|2021-11-04 17:00:00|821.14|820.84|821.04|820.74|821.54|821.24|820.64|820.34|302
1636048800000|2021-11-04 18:00:00|820.94|820.64|821.24|820.94|821.74|821.44|820.24|819.94|197
1636052400000|2021-11-04 19:00:00|821.14|820.84|821.94|821.64|822.04|821.74|820.94|820.64|292
1636056000000|2021-11-04 20:00:00|822.04|821.74|821.84|821.54|822.14|821.84|821.64|821.34|93
1636059600000|2021-11-04 21:00:00|821.94|821.44|821.84|821.34|822.04|821.54|821.84|821.34|0
1636063200000|2021-11-04 22:00:00|821.74|821.24|822.34|821.84|822.54|822.04|821.54|821.04|0
1636066800000|2021-11-04 23:00:00|822.24|821.74|822.74|822.24|822.74|822.24|822.04|821.54|0
1636070400000|2021-11-05 00:00:00|822.64|822.14|822.14|821.64|822.74|822.24|821.34|820.84|0
1636074000000|2021-11-05 01:00:00|822.24|821.74|821.54|821.04|822.34|821.84|821.04|820.54|0
1636077600000|2021-11-05 02:00:00|821.44|820.94|822.34|821.84|822.64|822.14|821.44|820.94|0
1636081200000|2021-11-05 03:00:00|822.44|821.94|822.14|821.64|822.44|821.94|821.44|820.94|0
1636084800000|2021-11-05 04:00:00|822.04|821.54|822.04|821.54|822.34|821.84|822.04|821.54|0
1636088400000|2021-11-05 05:00:00|821.94|821.44|821.64|821.14|822.04|821.54|821.54|821.04|0
1636092000000|2021-11-05 06:00:00|821.74|821.24|821.54|821.04|822.14|821.64|821.34|820.84|0
1636095600000|2021-11-05 07:00:00|821.64|821.14|820.24|819.94|821.84|821.54|818.54|818.24|541
1636099200000|2021-11-05 08:00:00|820.14|820.04|821.57|821.47|823.04|822.94|819.74|819.64|2551
1636102800000|2021-11-05 09:00:00|821.67|821.57|823.97|823.87|824.07|823.97|821.57|821.47|1169
1636106400000|2021-11-05 10:00:00|824.07|823.97|824.27|824.17|824.67|824.57|823.47|823.37|1123
1636110000000|2021-11-05 11:00:00|824.17|824.07|821.47|821.37|824.57|824.47|821.37|821.27|1201
1636113600000|2021-11-05 12:00:00|821.37|821.27|823.11|823.01|823.47|823.37|820.97|820.87|1568
1636117200000|2021-11-05 13:00:00|823.21|823.11|823.01|822.91|823.41|823.31|822.11|822.01|1164
1636120800000|2021-11-05 14:00:00|823.11|823.01|821.51|821.41|823.21|823.11|821.01|820.91|2344
1636124400000|2021-11-05 15:00:00|821.61|821.51|820.1|820|822.2|822.1|819.8|819.7|1650
1636128000000|2021-11-05 16:00:00|820.2|820.1|819.2|818.9|820.5|820.4|819|818.7|1659
1636131600000|2021-11-05 17:00:00|819.3|819|819.1|818.8|819.4|819.1|816.8|816.5|300
1636135200000|2021-11-05 18:00:00|819|818.7|819.7|819.4|820|819.7|818.9|818.6|140
1636138800000|2021-11-05 19:00:00|819.8|819.5|819.6|819.3|820.1|819.8|818.8|818.5|167
1636142400000|2021-11-05 20:00:00|819.5|819.2|819.2|818.9|819.6|819.3|818.5|818.2|92
1636146000000|2021-11-05 21:00:00|820.2|819.9|820.2|819.9|820.2|819.9|820.2|819.9|0
1636326000000|2021-11-07 23:00:00|818.9|818.4|819|818.5|819.9|819.4|818.8|818.3|0
1636329600000|2021-11-08 00:00:00|819|818.5|818.4|817.9|819.2|818.7|817.7|817.2|0
1636333200000|2021-11-08 01:00:00|818.5|818|817.8|817.3|819|818.5|817.6|817.1|0
1636336800000|2021-11-08 02:00:00|817.9|817.4|818.7|818.2|818.9|818.4|817.8|817.3|0
1636340400000|2021-11-08 03:00:00|818.6|818.1|818.5|818|818.9|818.4|818.4|817.9|0
1636344000000|2021-11-08 04:00:00|818.6|818.1|818.2|817.7|818.6|818.1|817.9|817.4|0
1636347600000|2021-11-08 05:00:00|818.3|817.8|819|818.5|819.2|818.7|818.1|817.6|0
1636351200000|2021-11-08 06:00:00|819.1|818.6|818.5|818|819.3|818.8|818.1|817.6|0
1636354800000|2021-11-08 07:00:00|818.4|817.9|819.5|819.2|820.6|820.3|817.6|817.3|691
1636358400000|2021-11-08 08:00:00|819.4|819.3|819.67|819.57|821|820.9|817.97|817.87|2376
1636362000000|2021-11-08 09:00:00|819.57|819.47|819.07|818.97|819.57|819.47|818.27|818.17|960
1636365600000|2021-11-08 10:00:00|818.97|818.87|818.97|818.87|819.37|819.27|817.87|817.77|716
1636369200000|2021-11-08 11:00:00|818.87|818.77|819.17|819.07|819.67|819.57|818.87|818.77|499
1636372800000|2021-11-08 12:00:00|819.07|818.97|819.49|819.39|819.77|819.67|818.87|818.77|401
1636376400000|2021-11-08 13:00:00|819.39|819.29|819.89|819.79|819.99|819.89|818.79|818.69|761
1636380000000|2021-11-08 14:00:00|819.99|819.89|819.99|819.89|820.69|820.59|819.49|819.39|1335
1636383600000|2021-11-08 15:00:00|820.09|819.99|818.57|818.47|820.37|820.27|818.37|818.27|1270
1636387200000|2021-11-08 16:00:00|818.67|818.57|817.27|816.97|818.77|818.67|816.87|816.57|1571
1636390800000|2021-11-08 17:00:00|817.17|816.87|817.17|816.87|817.77|817.47|816.67|816.37|176
1636394400000|2021-11-08 18:00:00|817.27|816.97|817.47|817.17|817.77|817.47|816.97|816.67|128
1636398000000|2021-11-08 19:00:00|817.57|817.27|818.07|817.77|818.07|817.77|817.17|816.87|126
1636401600000|2021-11-08 20:00:00|817.97|817.67|817.67|817.37|818.17|817.87|816.77|816.47|167
1636405200000|2021-11-08 21:00:00|817.47|817.17|816.97|816.47|817.67|817.17|816.47|815.97|0
1636408800000|2021-11-08 22:00:00|816.87|816.37|816.87|816.37|816.87|816.37|816.77|816.27|0
1636412400000|2021-11-08 23:00:00|816.77|816.27|816.37|815.87|817.07|816.57|816.27|815.77|0
1636416000000|2021-11-09 00:00:00|816.47|815.97|815.97|815.47|816.77|816.27|815.97|815.47|0
1636419600000|2021-11-09 01:00:00|816.07|815.57|815.97|815.47|816.37|815.87|815.57|815.07|0
1636423200000|2021-11-09 02:00:00|816.07|815.57|816.07|815.57|816.37|815.87|815.87|815.37|0
1636426800000|2021-11-09 03:00:00|815.97|815.47|814.97|814.47|816.17|815.67|814.67|814.17|0
1636430400000|2021-11-09 04:00:00|815.07|814.57|814.87|814.37|815.47|814.97|814.77|814.27|0
1636434000000|2021-11-09 05:00:00|814.97|814.47|815.57|815.07|815.77|815.27|814.77|814.27|0
1636437600000|2021-11-09 06:00:00|815.67|815.17|816.27|815.77|816.27|815.77|815.57|815.07|0
1636441200000|2021-11-09 07:00:00|816.57|816.27|816.07|815.77|816.77|816.47|815.87|815.57|377
1636444800000|2021-11-09 08:00:00|815.97|815.87|816.61|816.51|817.67|817.57|814.97|814.87|2573
1636448400000|2021-11-09 09:00:00|816.51|816.41|816.21|816.11|816.91|816.81|815.71|815.61|744
1636452000000|2021-11-09 10:00:00|816.11|816.01|816.91|816.81|817.31|817.21|815.11|815.01|1402
1636455600000|2021-11-09 11:00:00|817.01|816.91|817.71|817.61|818.11|818.01|816.81|816.71|933
1636459200000|2021-11-09 12:00:00|817.61|817.51|816.96|816.86|818.26|818.16|816.86|816.76|739
1636462800000|2021-11-09 13:00:00|817.06|816.96|817.46|817.36|818.06|817.96|816.36|816.26|1093
1636466400000|2021-11-09 14:00:00|817.56|817.46|813.86|813.76|818.16|818.06|813.56|813.46|1749
1636470000000|2021-11-09 15:00:00|813.96|813.86|815.2|815.1|815.9|815.8|812.96|812.86|2633
1636473600000|2021-11-09 16:00:00|815.3|815.2|814.7|814.4|816.1|815.8|814.1|814|1719
1636477200000|2021-11-09 17:00:00|814.6|814.3|814.7|814.4|815.1|814.8|813.8|813.5|204
1636480800000|2021-11-09 18:00:00|814.8|814.5|814.1|813.8|815.4|815.1|813.7|813.4|78
1636484400000|2021-11-09 19:00:00|814|813.7|815|814.7|815.1|814.8|813.9|813.6|55
1636488000000|2021-11-09 20:00:00|814.9|814.6|815.2|814.9|815.7|815.4|814.3|814|153
1636491600000|2021-11-09 21:00:00|815.6|815.1|815|814.5|815.6|815.1|814.8|814.3|0
1636495200000|2021-11-09 22:00:00|814.9|814.4|815.1|814.6|815.1|814.6|814.9|814.4|0
1636498800000|2021-11-09 23:00:00|815|814.5|814.5|814|815.1|814.6|814.4|813.9|0
1636502400000|2021-11-10 00:00:00|814.7|814.2|814.7|814.2|815|814.5|814.3|813.8|0
1636506000000|2021-11-10 01:00:00|814.8|814.3|814.8|814.3|815.2|814.7|814.1|813.6|0
1636509600000|2021-11-10 02:00:00|814.9|814.4|813.5|813|814.9|814.4|813.2|812.7|0
1636513200000|2021-11-10 03:00:00|813.4|812.9|813.3|812.8|813.6|813.1|813|812.5|0
1636516800000|2021-11-10 04:00:00|813.4|812.9|813.4|812.9|813.5|813|813|812.5|0
1636520400000|2021-11-10 05:00:00|813.5|813|813.7|813.2|813.9|813.4|813|812.5|0
1636524000000|2021-11-10 06:00:00|813.6|813.1|815.1|814.6|815.2|814.7|813.6|813.1|0
1636527600000|2021-11-10 07:00:00|815.2|814.8|817.3|817|818.8|818.5|815.1|814.8|811
1636531200000|2021-11-10 08:00:00|817.2|817.1|815.91|815.81|819.9|819.8|815.81|815.71|3444
1636534800000|2021-11-10 09:00:00|815.81|815.71|814.41|814.31|816.61|816.51|813.11|813.01|1655
1636538400000|2021-11-10 10:00:00|814.51|814.41|810.91|810.81|814.71|814.61|810.61|810.51|1592
1636542000000|2021-11-10 11:00:00|810.81|810.71|809.61|809.51|812.01|811.91|808.81|808.71|1567
1636545600000|2021-11-10 12:00:00|809.51|809.41|811.89|811.79|812.19|812.09|809.51|809.41|1029
1636549200000|2021-11-10 13:00:00|811.99|811.89|810.69|810.59|812.59|812.49|809.49|809.39|1320
1636552800000|2021-11-10 14:00:00|810.79|810.69|813.09|812.99|813.09|812.99|810.09|809.99|2108
1636556400000|2021-11-10 15:00:00|813.19|813.09|813.6|813.5|815.1|815|812.29|812.19|2633
1636560000000|2021-11-10 16:00:00|813.7|813.6|813.91|813.61|814.4|814.3|812.61|812.31|2080
1636563600000|2021-11-10 17:00:00|813.81|813.51|813.41|813.11|814.01|813.71|812.71|812.41|382
1636567200000|2021-11-10 18:00:00|813.51|813.21|811.31|811.01|813.61|813.31|811.01|810.71|536
1636570800000|2021-11-10 19:00:00|811.21|810.91|809.61|809.31|811.41|811.11|808.41|808.11|477
1636574400000|2021-11-10 20:00:00|809.71|809.41|810.71|810.41|811.21|810.91|809.11|808.81|385
1636578000000|2021-11-10 21:00:00|810.41|810.11|811.31|810.81|811.41|810.91|810.41|810.01|0
1636581600000|2021-11-10 22:00:00|811.41|810.91|811.31|810.81|811.41|810.91|811.21|810.71|0
1636585200000|2021-11-10 23:00:00|811.41|810.91|810.81|810.31|811.51|811.01|810.21|809.71|0
1636588800000|2021-11-11 00:00:00|810.91|810.41|810.91|810.41|811.91|811.41|810.51|810.01|0
1636592400000|2021-11-11 01:00:00|811.01|810.51|812.21|811.71|812.21|811.71|810.01|809.51|0
1636596000000|2021-11-11 02:00:00|812.31|811.81|811.81|811.31|812.41|811.91|811.71|811.21|0
1636599600000|2021-11-11 03:00:00|811.71|811.21|811.31|810.81|812.11|811.61|811.21|810.71|0
1636603200000|2021-11-11 04:00:00|811.41|810.91|810.61|810.11|811.41|810.91|810.31|809.81|0
1636606800000|2021-11-11 05:00:00|810.71|810.21|811.41|810.91|811.81|811.31|810.71|810.21|0
1636610400000|2021-11-11 06:00:00|811.51|811.01|812.41|811.91|812.51|812.01|811.51|811.01|0
1636614000000|2021-11-11 07:00:00|812.31|811.81|812.71|812.41|813.61|813.31|810.91|810.61|478
1636617600000|2021-11-11 08:00:00|812.61|812.51|810.01|809.91|812.91|812.81|808.81|808.71|3469
1636621200000|2021-11-11 09:00:00|810.11|810.01|811.41|811.31|812.11|812.01|809.91|809.81|1457
1636624800000|2021-11-11 10:00:00|811.31|811.21|811.71|811.61|812.31|812.21|810.21|810.11|1153
1636628400000|2021-11-11 11:00:00|811.61|811.51|812.61|812.51|812.71|812.61|811.41|811.31|667
1636632000000|2021-11-11 12:00:00|812.51|812.41|812.7|812.6|813.4|813.3|812.01|811.91|545
1636635600000|2021-11-11 13:00:00|812.6|812.5|814.6|814.5|814.7|814.6|812.6|812.5|789
1636639200000|2021-11-11 14:00:00|814.7|814.6|813.9|813.8|814.7|814.6|812.9|812.8|1752
1636642800000|2021-11-11 15:00:00|814|813.9|815.12|815.02|815.22|815.12|813.02|812.92|1435
1636646400000|2021-11-11 16:00:00|815.22|815.12|815.82|815.52|816.62|816.32|814.72|814.62|1734
1636650000000|2021-11-11 17:00:00|815.72|815.42|815.92|815.62|816.22|815.92|814.92|814.62|164
1636653600000|2021-11-11 18:00:00|815.82|815.52|816.02|815.72|816.12|815.82|815.52|815.22|58
1636657200000|2021-11-11 19:00:00|816.12|815.82|816.02|815.72|816.62|816.32|815.92|815.62|65
1636660800000|2021-11-11 20:00:00|816.12|815.82|815.32|815.02|816.22|815.92|815.12|814.82|155
1636664400000|2021-11-11 21:00:00|815.92|815.62|816.02|815.52|816.12|815.62|815.32|814.82|0
1636668000000|2021-11-11 22:00:00|815.92|815.42|816.02|815.52|816.02|815.52|815.92|815.42|0
1636671600000|2021-11-11 23:00:00|816.12|815.62|816.82|816.32|816.82|816.32|816.02|815.52|0
1636675200000|2021-11-12 00:00:00|816.72|816.22|817.72|817.22|818.22|817.72|816.72|816.22|0
1636678800000|2021-11-12 01:00:00|817.62|817.12|817.92|817.42|818.12|817.62|817.32|816.82|0
1636682400000|2021-11-12 02:00:00|817.82|817.32|817.22|816.72|817.92|817.42|817.12|816.62|0
1636686000000|2021-11-12 03:00:00|817.12|816.62|816.72|816.22|817.22|816.72|816.62|816.12|0
1636689600000|2021-11-12 04:00:00|816.82|816.32|816.62|816.12|816.92|816.42|816.52|816.02|0
1636693200000|2021-11-12 05:00:00|816.52|816.02|816.72|816.22|816.72|816.22|816.02|815.52|0
1636696800000|2021-11-12 06:00:00|816.62|816.12|816.22|815.72|816.92|816.42|816.02|815.52|0
1636700400000|2021-11-12 07:00:00|816.12|815.82|815.12|814.82|816.72|816.42|814.02|813.72|775
1636704000000|2021-11-12 08:00:00|815.02|814.92|814.83|814.73|817.12|817.02|813.23|813.13|3369
1636707600000|2021-11-12 09:00:00|814.73|814.63|814.53|814.43|815.13|815.03|813.03|812.93|1129
1636711200000|2021-11-12 10:00:00|814.63|814.53|816.23|816.13|816.53|816.43|814.43|814.33|1293
1636714800000|2021-11-12 11:00:00|816.13|816.03|816.93|816.83|817.03|816.93|815.83|815.73|911
1636718400000|2021-11-12 12:00:00|817.03|816.93|817.18|817.08|817.58|817.48|816.63|816.53|1235
1636722000000|2021-11-12 13:00:00|817.08|816.98|818.58|818.48|818.58|818.48|816.78|816.68|1066
1636725600000|2021-11-12 14:00:00|818.48|818.38|819.08|818.98|819.98|819.88|817.48|817.38|2192
1636729200000|2021-11-12 15:00:00|818.98|818.88|819.38|819.28|819.48|819.38|818.08|817.98|1709
1636732800000|2021-11-12 16:00:00|819.48|819.38|820.88|820.58|821.08|820.78|819.28|819.18|2307
1636736400000|2021-11-12 17:00:00|820.98|820.68|820.38|820.08|821.18|820.88|820.38|820.08|233
1636740000000|2021-11-12 18:00:00|820.48|820.18|820.58|820.28|820.78|820.48|819.98|819.68|115
1636743600000|2021-11-12 19:00:00|820.48|820.18|820.48|820.18|820.68|820.38|819.98|819.68|79
1636747200000|2021-11-12 20:00:00|820.58|820.28|820.78|820.48|821.18|820.88|820.38|820.08|213
1636750800000|2021-11-12 21:00:00|819.98|819.68|821.18|820.68|821.88|821.38|819.98|819.68|0
1636930800000|2021-11-14 23:00:00|821.68|821.18|821.68|821.18|822.38|821.88|821.08|820.58|0
1636934400000|2021-11-15 00:00:00|821.78|821.28|821.58|821.08|822.18|821.68|821.08|820.58|0
1636938000000|2021-11-15 01:00:00|821.48|820.98|820.88|820.38|821.68|821.18|820.88|820.38|0
1636941600000|2021-11-15 02:00:00|820.98|820.48|820.78|820.28|821.08|820.58|820.78|820.28|0
1636945200000|2021-11-15 03:00:00|820.68|820.18|820.18|819.68|820.68|820.18|820.08|819.58|0
1636948800000|2021-11-15 04:00:00|820.08|819.58|820.18|819.68|820.28|819.78|819.88|819.38|0
1636952400000|2021-11-15 05:00:00|820.28|819.78|820.38|819.88|820.48|819.98|820.08|819.58|0
1636956000000|2021-11-15 06:00:00|820.48|819.98|820.08|819.58|820.68|820.18|819.88|819.38|0
1636959600000|2021-11-15 07:00:00|820.38|819.78|820.18|819.88|821.08|820.78|818.68|818.38|920
1636963200000|2021-11-15 08:00:00|820.08|819.98|822.13|822.03|822.68|822.58|819.48|819.38|3233
1636966800000|2021-11-15 09:00:00|822.23|822.13|819.63|819.53|822.33|822.23|819.23|819.13|4017
1636970400000|2021-11-15 10:00:00|819.53|819.43|819.23|819.13|819.83|819.73|818.63|818.53|3650
1636974000000|2021-11-15 11:00:00|819.63|819.53|818.43|818.33|819.63|819.53|817.93|817.83|1832
1636977600000|2021-11-15 12:00:00|818.33|818.23|819.66|819.56|819.66|819.56|817.73|817.63|1143
1636981200000|2021-11-15 13:00:00|819.56|819.46|820.76|820.66|821.76|821.66|819.56|819.46|1123
1636984800000|2021-11-15 14:00:00|820.66|820.56|820.36|820.26|821.06|820.96|818.76|818.66|2673
1636988400000|2021-11-15 15:00:00|820.46|820.36|821.38|821.28|821.38|821.28|819.78|819.68|2891
1636992000000|2021-11-15 16:00:00|821.48|821.38|821.98|821.68|823.68|823.38|821.28|820.98|4903
1636995600000|2021-11-15 17:00:00|821.88|821.58|823.38|823.08|823.68|823.38|821.68|821.38|354
1636999200000|2021-11-15 18:00:00|823.28|822.98|824.08|823.78|824.48|824.18|822.98|822.68|351
1637002800000|2021-11-15 19:00:00|823.98|823.68|824.48|824.18|824.58|824.28|823.48|823.18|123
1637006400000|2021-11-15 20:00:00|824.58|824.28|824.18|823.88|825.18|824.88|823.88|823.58|639
1637010000000|2021-11-15 21:00:00|824.28|823.78|824.58|824.08|824.78|824.28|824.08|823.58|0
1637013600000|2021-11-15 22:00:00|824.48|823.98|824.38|823.88|824.58|824.08|824.38|823.88|0
1637017200000|2021-11-15 23:00:00|824.48|823.98|824.28|823.78|824.58|824.08|824.18|823.68|0
1637020800000|2021-11-16 00:00:00|824.38|823.88|823.98|823.48|824.78|824.28|823.38|822.88|0
1637024400000|2021-11-16 01:00:00|824.08|823.58|825.78|825.28|825.88|825.38|823.98|823.48|0
1637028000000|2021-11-16 02:00:00|825.68|825.18|824.88|824.38|825.88|825.38|824.78|824.28|0
1637031600000|2021-11-16 03:00:00|824.98|824.48|825.08|824.58|825.38|824.88|824.88|824.38|0
1637035200000|2021-11-16 04:00:00|824.98|824.48|824.48|823.98|824.98|824.48|823.98|823.48|0
1637038800000|2021-11-16 05:00:00|824.58|824.08|824.28|823.78|824.88|824.38|823.98|823.48|0
1637042400000|2021-11-16 06:00:00|824.38|823.88|824.88|824.38|824.88|824.38|823.98|823.48|0
1637046000000|2021-11-16 07:00:00|824.68|824.48|825.88|825.58|825.88|825.58|824.58|824.28|543
1637049600000|2021-11-16 08:00:00|825.78|825.48|823.4|823.3|826.28|826.18|822.7|822.6|7909
1637053200000|2021-11-16 09:00:00|823.5|823.4|826.5|826.4|826.5|826.4|823|822.9|2354
1637056800000|2021-11-16 10:00:00|826.6|826.5|826.4|826.3|826.8|826.7|825.2|825.1|1386
1637060400000|2021-11-16 11:00:00|826.5|826.4|827.4|827.3|827.7|827.6|825.6|825.5|4396
1637064000000|2021-11-16 12:00:00|827.3|827.2|826.48|826.38|827.5|827.4|826.38|826.28|1704
1637067600000|2021-11-16 13:00:00|826.58|826.48|826.58|826.48|826.98|826.88|825.78|825.68|2738
1637071200000|2021-11-16 14:00:00|826.48|826.38|826.28|826.18|828.08|827.98|826.18|826.08|2610
1637074800000|2021-11-16 15:00:00|826.38|826.28|826.13|826.03|826.68|826.58|825.13|825.03|3848
1637078400000|2021-11-16 16:00:00|826.23|826.13|827.23|826.93|828.03|827.93|826.13|826.03|6905
1637082000000|2021-11-16 17:00:00|827.13|826.83|828.23|827.93|828.53|828.23|827.13|826.83|234
1637085600000|2021-11-16 18:00:00|828.13|827.83|828.73|828.43|828.83|828.53|828.03|827.73|115
1637089200000|2021-11-16 19:00:00|828.63|828.33|828.53|828.23|828.93|828.63|828.33|828.03|63
1637092800000|2021-11-16 20:00:00|828.63|828.33|827.43|827.13|828.63|828.33|827.23|826.93|282
1637096400000|2021-11-16 21:00:00|827.63|827.33|827.63|827.13|828.13|827.63|827.43|826.93|0
1637100000000|2021-11-16 22:00:00|827.73|827.23|827.63|827.13|827.73|827.23|827.63|827.13|0
1637103600000|2021-11-16 23:00:00|827.73|827.23|828.13|827.63|828.23|827.73|827.33|826.83|0
1637107200000|2021-11-17 00:00:00|827.93|827.43|827.13|826.63|828.13|827.63|827.03|826.53|0
1637110800000|2021-11-17 01:00:00|827.03|826.53|826.93|826.43|827.23|826.73|826.73|826.23|0
1637114400000|2021-11-17 02:00:00|826.83|826.33|826.63|826.13|827.03|826.53|826.53|826.03|0
1637118000000|2021-11-17 03:00:00|826.73|826.23|826.53|826.03|826.93|826.43|826.23|825.73|0
1637121600000|2021-11-17 04:00:00|826.63|826.13|827.03|826.53|827.13|826.63|826.33|825.83|0
1637125200000|2021-11-17 05:00:00|827.13|826.63|826.93|826.43|827.43|826.93|826.93|826.43|0
1637128800000|2021-11-17 06:00:00|827.03|826.53|827.13|826.63|827.43|826.93|826.73|826.23|0
1637132400000|2021-11-17 07:00:00|827.43|827.13|827.63|827.33|828.23|827.93|826.73|826.43|497
1637136000000|2021-11-17 08:00:00|827.53|827.43|827.84|827.74|828.83|828.73|827.03|826.93|6087
1637139600000|2021-11-17 09:00:00|827.74|827.64|826.74|826.64|827.94|827.84|826.14|826.04|1353
1637143200000|2021-11-17 10:00:00|826.84|826.74|827.54|827.44|827.54|827.44|825.84|825.74|5496
1637146800000|2021-11-17 11:00:00|827.44|827.34|826.94|826.84|827.84|827.74|826.84|826.74|1105
1637150400000|2021-11-17 12:00:00|827.04|826.94|827.49|827.39|828.29|828.19|827.04|826.94|1588
1637154000000|2021-11-17 13:00:00|827.59|827.49|827.89|827.79|828.09|827.99|827.09|826.99|2372
1637157600000|2021-11-17 14:00:00|827.99|827.89|827.79|827.69|829.39|829.29|827.69|827.59|2184
1637161200000|2021-11-17 15:00:00|827.69|827.59|828.57|828.47|829.47|829.37|827.69|827.59|2087
1637164800000|2021-11-17 16:00:00|828.47|828.37|828.07|827.77|828.67|828.57|827.47|827.17|3754
1637168400000|2021-11-17 17:00:00|827.97|827.67|825.97|825.67|828.07|827.77|825.57|825.27|2009
1637172000000|2021-11-17 18:00:00|825.87|825.57|826.67|826.37|826.77|826.47|825.77|825.47|177
1637175600000|2021-11-17 19:00:00|826.57|826.27|826.27|825.97|826.67|826.37|825.57|825.27|159
1637179200000|2021-11-17 20:00:00|826.37|826.07|826.07|825.77|826.57|826.27|825.57|825.27|296
1637182800000|2021-11-17 21:00:00|826.27|825.67|825.97|825.47|826.27|825.77|825.47|824.97|0
1637186400000|2021-11-17 22:00:00|826.07|825.57|825.97|825.47|826.07|825.57|825.97|825.47|0
1637190000000|2021-11-17 23:00:00|826.07|825.57|826.57|826.07|826.57|826.07|825.87|825.37|0
1637193600000|2021-11-18 00:00:00|826.67|826.17|826.47|825.97|826.77|826.27|825.87|825.37|0
1637197200000|2021-11-18 01:00:00|826.57|826.07|825.77|825.27|826.57|826.07|825.57|825.07|0
1637200800000|2021-11-18 02:00:00|825.87|825.37|825.57|825.07|826.07|825.57|825.27|824.77|0
1637204400000|2021-11-18 03:00:00|825.47|824.97|825.77|825.27|825.97|825.47|825.37|824.87|0
1637208000000|2021-11-18 04:00:00|825.87|825.37|826.17|825.67|826.27|825.77|825.77|825.27|0
1637211600000|2021-11-18 05:00:00|826.27|825.77|826.27|825.77|826.87|826.37|826.17|825.67|0
1637215200000|2021-11-18 06:00:00|826.17|825.67|826.27|825.77|826.37|825.87|826.07|825.57|0
1637218800000|2021-11-18 07:00:00|826.37|826.07|826.47|826.17|826.77|826.47|825.87|825.57|275
1637222400000|2021-11-18 08:00:00|826.37|826.27|828.74|828.64|829.74|829.64|825.87|825.77|2878
1637226000000|2021-11-18 09:00:00|828.64|828.54|828.74|828.64|829.74|829.64|828.64|828.54|2093
1637229600000|2021-11-18 10:00:00|828.64|828.54|828.54|828.44|829.34|829.24|827.94|827.84|1332
1637233200000|2021-11-18 11:00:00|828.44|828.34|827.94|827.84|828.64|828.54|827.34|827.24|743
1637236800000|2021-11-18 12:00:00|827.84|827.74|828.65|828.55|828.75|828.65|827.64|827.54|687
1637240400000|2021-11-18 13:00:00|828.55|828.45|828.85|828.75|829.35|829.25|828.15|828.05|487
1637244000000|2021-11-18 14:00:00|828.95|828.85|827.65|827.55|829.45|829.35|827.35|827.25|764
1637247600000|2021-11-18 15:00:00|827.75|827.65|824.95|824.85|827.75|827.65|823.35|823.25|1669
1637251200000|2021-11-18 16:00:00|824.85|824.75|825.65|825.35|826.25|826.15|824.15|824.05|2288
1637254800000|2021-11-18 17:00:00|825.75|825.45|825.35|825.05|826.35|826.05|824.95|824.65|342
1637258400000|2021-11-18 18:00:00|825.25|824.95|825.35|825.05|825.65|825.35|824.95|824.65|75
1637262000000|2021-11-18 19:00:00|825.25|824.95|825.55|825.25|825.65|825.35|824.45|824.15|51
1637265600000|2021-11-18 20:00:00|825.65|825.35|825.75|825.45|825.85|825.55|825.25|824.95|98
1637269200000|2021-11-18 21:00:00|816.55|816.25|826.35|825.85|826.55|826.05|816.55|816.25|0
1637272800000|2021-11-18 22:00:00|826.25|825.75|826.35|825.85|826.35|825.85|826.25|825.75|0
1637276400000|2021-11-18 23:00:00|826.45|825.95|826.25|825.75|826.65|826.15|825.95|825.45|0
1637280000000|2021-11-19 00:00:00|826.15|825.65|826.15|825.65|826.75|826.25|825.95|825.45|0
1637283600000|2021-11-19 01:00:00|826.05|825.55|826.75|826.25|827.25|826.75|825.65|825.15|0
1637287200000|2021-11-19 02:00:00|826.85|826.35|827.75|827.25|827.85|827.35|826.65|826.15|0
1637290800000|2021-11-19 03:00:00|827.85|827.35|827.85|827.35|828.15|827.65|827.35|826.85|0
1637294400000|2021-11-19 04:00:00|827.75|827.25|827.95|827.45|828.15|827.65|827.75|827.25|0
1637298000000|2021-11-19 05:00:00|827.85|827.35|827.65|827.15|828.15|827.65|827.65|827.15|0
1637301600000|2021-11-19 06:00:00|827.75|827.25|828.15|827.65|828.45|827.95|827.65|827.15|0
1637305200000|2021-11-19 07:00:00|827.65|827.35|826.15|825.85|828.45|828.15|825.75|825.45|793
1637308800000|2021-11-19 08:00:00|826.05|825.95|826.53|826.43|826.93|826.83|824.95|824.85|2155
1637312400000|2021-11-19 09:00:00|826.43|826.33|825.33|825.23|827.63|827.53|823.13|823.03|2753
1637316000000|2021-11-19 10:00:00|825.23|825.13|827.13|827.03|827.83|827.73|822.93|822.83|3402
1637319600000|2021-11-19 11:00:00|827.23|827.13|823.33|823.23|827.73|827.63|823.03|822.93|2029
1637323200000|2021-11-19 12:00:00|823.43|823.33|822.96|822.86|824.43|824.33|821.76|821.66|1671
1637326800000|2021-11-19 13:00:00|823.06|822.96|823.46|823.36|823.66|823.56|821.76|821.66|1255
1637330400000|2021-11-19 14:00:00|823.36|823.26|825.76|825.66|825.76|825.66|822.16|822.06|5312
1637334000000|2021-11-19 15:00:00|825.66|825.56|821.45|821.35|825.76|825.66|820.35|820.25|2431
1637337600000|2021-11-19 16:00:00|821.55|821.45|821.85|821.55|823.55|823.25|821.15|821.05|2168
1637341200000|2021-11-19 17:00:00|821.95|821.65|822.65|822.35|823.25|822.95|821.95|821.65|307
1637344800000|2021-11-19 18:00:00|822.75|822.45|821.45|821.15|822.85|822.55|820.35|820.05|334
1637348400000|2021-11-19 19:00:00|821.35|821.05|820.95|820.65|821.95|821.65|820.75|820.45|142
1637352000000|2021-11-19 20:00:00|820.85|820.55|820.75|820.45|821.15|820.85|820.05|819.75|248
1637355600000|2021-11-19 21:00:00|820.65|820.15|821.35|820.85|821.45|820.95|820.45|819.95|0
1637535600000|2021-11-21 23:00:00|822.35|821.85|820.85|820.35|822.35|821.85|820.75|820.25|0
1637539200000|2021-11-22 00:00:00|820.75|820.25|821.95|821.45|822.05|821.55|820.55|820.05|0
1637542800000|2021-11-22 01:00:00|822.05|821.55|822.75|822.25|822.95|822.45|821.95|821.45|0
1637546400000|2021-11-22 02:00:00|822.85|822.35|823.15|822.65|823.35|822.85|822.85|822.35|0
1637550000000|2021-11-22 03:00:00|823.05|822.55|822.65|822.15|823.15|822.65|822.55|822.05|0
1637553600000|2021-11-22 04:00:00|822.75|822.25|822.85|822.35|823.55|823.05|822.75|822.25|0
1637557200000|2021-11-22 05:00:00|822.75|822.25|822.85|822.35|822.95|822.45|822.45|821.95|0
1637560800000|2021-11-22 06:00:00|822.75|822.25|822.35|821.85|823.45|822.95|822.35|821.85|0
1637564400000|2021-11-22 07:00:00|822.45|821.95|823.65|823.35|824.95|824.65|822.45|821.95|724
1637568000000|2021-11-22 08:00:00|823.55|823.45|824.09|823.99|825.65|825.55|823.29|823.19|2855
1637571600000|2021-11-22 09:00:00|823.99|823.89|822.99|822.89|825.39|825.29|822.69|822.59|1448
1637575200000|2021-11-22 10:00:00|822.89|822.79|822.29|822.19|823.39|823.29|821.19|821.09|1228
1637578800000|2021-11-22 11:00:00|822.19|822.09|820.89|820.79|822.79|822.69|820.19|820.09|966
1637582400000|2021-11-22 12:00:00|820.99|820.89|820.18|820.08|821.59|821.49|818.99|818.89|1226
1637586000000|2021-11-22 13:00:00|820.08|819.98|819.78|819.68|820.48|820.38|818.88|818.78|1166
1637589600000|2021-11-22 14:00:00|819.88|819.78|822.38|822.28|822.78|822.68|819.58|819.48|2198
1637593200000|2021-11-22 15:00:00|822.48|822.38|821.06|820.96|823.48|823.38|820.56|820.46|1664
1637596800000|2021-11-22 16:00:00|820.96|820.86|814.06|813.76|821.06|820.96|812.66|812.36|3297
1637600400000|2021-11-22 17:00:00|813.96|813.66|814.76|814.46|815.66|815.36|813.16|812.86|457
1637604000000|2021-11-22 18:00:00|814.86|814.56|815.06|814.76|815.76|815.46|814.36|814.06|164
1637607600000|2021-11-22 19:00:00|815.16|814.86|817.06|816.76|817.26|816.96|814.96|814.66|188
1637611200000|2021-11-22 20:00:00|817.16|816.86|811.56|811.26|817.56|817.26|811.36|811.06|490
1637614800000|2021-11-22 21:00:00|811.66|811.16|812.36|811.86|812.36|811.86|810.66|810.16|0
1637618400000|2021-11-22 22:00:00|812.46|811.96|812.36|811.86|812.46|811.96|812.26|811.76|0
1637622000000|2021-11-22 23:00:00|812.56|812.06|812.66|812.16|813.06|812.56|812.46|811.96|0
1637625600000|2021-11-23 00:00:00|812.76|812.26|812.86|812.36|813.16|812.66|812.06|811.56|0
1637629200000|2021-11-23 01:00:00|812.96|812.46|812.16|811.66|813.16|812.66|811.96|811.46|0
1637632800000|2021-11-23 02:00:00|812.26|811.76|811.86|811.36|812.56|812.06|811.06|810.56|0
1637636400000|2021-11-23 03:00:00|811.96|811.46|812.36|811.86|812.66|812.16|811.86|811.36|0
1637640000000|2021-11-23 04:00:00|812.46|811.96|812.56|812.06|812.76|812.26|812.16|811.66|0
1637643600000|2021-11-23 05:00:00|812.66|812.16|810.86|810.36|812.66|812.16|810.26|809.76|0
1637647200000|2021-11-23 06:00:00|810.76|810.26|810.76|810.26|811.36|810.86|810.06|809.56|0
1637650800000|2021-11-23 07:00:00|810.66|810.16|808.46|808.16|812.06|811.76|806.06|805.76|1194
1637654400000|2021-11-23 08:00:00|808.36|808.26|803.59|803.49|810.26|810.16|801.89|801.79|6805
1637658000000|2021-11-23 09:00:00|803.69|803.59|805.09|804.99|805.09|804.99|801.59|801.49|2864
1637661600000|2021-11-23 10:00:00|805.19|805.09|805.19|805.09|806.49|806.39|804.79|804.69|1810
1637665200000|2021-11-23 11:00:00|805.09|804.99|805.19|805.09|805.99|805.89|802.79|802.69|1504
1637668800000|2021-11-23 12:00:00|805.29|805.19|805.13|805.03|806.79|806.69|804.89|804.79|1231
1637672400000|2021-11-23 13:00:00|805.23|805.13|803.83|803.73|805.83|805.73|803.83|803.73|1024
1637676000000|2021-11-23 14:00:00|803.93|803.83|808.73|808.63|810.23|810.13|803.83|803.73|3855
1637679600000|2021-11-23 15:00:00|808.83|808.73|802.28|802.18|809.23|809.13|802.18|802.08|3422
1637683200000|2021-11-23 16:00:00|802.18|802.08|803.38|803.08|804.48|804.28|801.38|801.08|3467
1637686800000|2021-11-23 17:00:00|803.28|802.98|803.58|803.28|804.98|804.68|802.58|802.28|362
1637690400000|2021-11-23 18:00:00|803.48|803.18|804.98|804.68|805.48|805.18|802.98|802.68|184
1637694000000|2021-11-23 19:00:00|805.08|804.78|805.98|805.68|806.38|806.08|803.68|803.38|241
1637697600000|2021-11-23 20:00:00|805.88|805.58|808.08|807.78|808.08|807.78|805.18|804.88|383
1637701200000|2021-11-23 21:00:00|807.98|807.48|807.28|806.78|807.98|807.48|806.38|805.88|0
1637704800000|2021-11-23 22:00:00|807.18|806.68|807.28|806.78|807.38|806.88|807.18|806.68|0
1637708400000|2021-11-23 23:00:00|807.48|806.98|806.88|806.38|807.68|807.18|806.68|806.18|0
1637712000000|2021-11-24 00:00:00|806.98|806.48|807.58|807.08|808.18|807.68|806.98|806.48|0
1637715600000|2021-11-24 01:00:00|807.68|807.18|807.78|807.28|808.28|807.78|807.48|806.98|0
1637719200000|2021-11-24 02:00:00|807.68|807.18|806.78|806.28|807.68|807.18|806.68|806.18|0
1637722800000|2021-11-24 03:00:00|806.88|806.38|806.28|805.78|806.88|806.38|805.78|805.28|0
1637726400000|2021-11-24 04:00:00|806.38|805.88|805.18|804.68|806.38|805.88|804.98|804.48|0
1637730000000|2021-11-24 05:00:00|805.28|804.78|807.38|806.88|807.58|807.08|805.28|804.78|0
1637733600000|2021-11-24 06:00:00|807.48|806.98|807.88|807.38|808.48|807.98|807.18|806.68|0
1637737200000|2021-11-24 07:00:00|807.58|807.28|805.98|805.68|808.68|808.38|805.28|804.98|717
1637740800000|2021-11-24 08:00:00|805.88|805.78|806.25|806.15|807.58|807.48|804.78|804.68|2426
1637744400000|2021-11-24 09:00:00|806.15|806.05|801.05|800.95|806.75|806.65|800.65|800.55|2115
1637748000000|2021-11-24 10:00:00|800.95|800.85|799.45|799.35|803.05|802.95|799.35|799.25|1722
1637751600000|2021-11-24 11:00:00|799.55|799.45|800.35|800.25|801.85|801.75|798.15|798.05|1686
1637755200000|2021-11-24 12:00:00|800.45|800.35|799.88|799.78|802.35|802.25|799.58|799.48|884
1637758800000|2021-11-24 13:00:00|799.78|799.68|795.58|795.48|800.28|800.18|795.48|795.38|1788
1637762400000|2021-11-24 14:00:00|795.48|795.38|799.48|799.38|799.68|799.58|795.28|795.18|3613
1637766000000|2021-11-24 15:00:00|799.38|799.28|803.08|802.98|803.58|803.48|798.68|798.58|3248
1637769600000|2021-11-24 16:00:00|802.98|802.88|803.78|803.48|804.88|804.58|802.08|801.98|2754
1637773200000|2021-11-24 17:00:00|803.88|803.58|803.98|803.68|804.38|804.08|803.08|802.78|291
1637776800000|2021-11-24 18:00:00|804.08|803.78|803.88|803.58|804.58|804.28|803.78|803.48|79
1637780400000|2021-11-24 19:00:00|803.98|803.68|804.38|804.08|804.78|804.48|802.78|802.48|188
1637784000000|2021-11-24 20:00:00|804.28|803.98|805.48|805.18|805.88|805.58|803.88|803.58|225
1637787600000|2021-11-24 21:00:00|803.78|803.48|805.78|805.28|806.08|805.58|803.78|803.48|0
1637791200000|2021-11-24 22:00:00|805.68|805.18|805.78|805.28|805.78|805.28|805.68|805.18|0
1637794800000|2021-11-24 23:00:00|805.88|805.38|806.08|805.58|806.18|805.68|805.78|805.28|0
1637798400000|2021-11-25 00:00:00|805.98|805.48|807.68|807.18|807.78|807.28|805.78|805.28|0
1637802000000|2021-11-25 01:00:00|807.58|807.08|806.98|806.48|807.98|807.48|806.88|806.38|0
1637805600000|2021-11-25 02:00:00|807.08|806.58|807.58|807.08|807.58|807.08|806.98|806.48|0
1637809200000|2021-11-25 03:00:00|807.48|806.98|807.98|807.48|808.18|807.68|807.48|806.98|0
1637812800000|2021-11-25 04:00:00|808.08|807.58|807.88|807.38|808.28|807.78|807.78|807.28|0
1637816400000|2021-11-25 05:00:00|807.78|807.28|808.28|807.78|808.28|807.78|807.78|807.28|0
1637820000000|2021-11-25 06:00:00|808.38|807.88|808.48|807.98|808.88|808.38|808.18|807.68|0
1637823600000|2021-11-25 07:00:00|808.58|808.08|807.18|806.88|809.28|808.98|806.38|806.08|618
1637827200000|2021-11-25 08:00:00|807.08|806.98|807.64|807.54|808.88|808.78|806.58|806.48|2042
1637830800000|2021-11-25 09:00:00|807.74|807.64|806.84|806.74|808.34|808.24|806.64|806.54|831
1637834400000|2021-11-25 10:00:00|807.04|806.94|805.34|805.24|807.24|807.14|804.84|804.74|751
1637838000000|2021-11-25 11:00:00|805.24|805.14|804.94|804.84|805.64|805.54|803.84|803.74|852
1637841600000|2021-11-25 12:00:00|805.04|804.94|805.14|805.04|805.34|805.24|804.14|804.04|545
1637845200000|2021-11-25 13:00:00|805.04|804.94|804.74|804.64|805.44|805.34|804.44|804.34|527
1637848800000|2021-11-25 14:00:00|804.64|804.54|807.44|807.34|807.44|807.34|804.54|804.44|1228
1637852400000|2021-11-25 15:00:00|807.54|807.44|808.18|808.08|808.58|808.48|807.18|807.08|1389
1637856000000|2021-11-25 16:00:00|808.28|808.18|808.18|807.88|808.48|808.28|807.68|807.38|1077
1637859600000|2021-11-25 17:00:00|808.28|807.98|807.48|807.18|808.48|808.18|807.48|807.18|62
1637863200000|2021-11-25 18:00:00|807.38|807.08|807.58|807.28|807.78|807.48|807.38|807.08|6
1637866800000|2021-11-25 19:00:00|807.48|807.18|807.48|807.18|807.78|807.48|807.48|807.18|10
1637870400000|2021-11-25 20:00:00|807.58|807.28|807.78|807.48|807.78|807.48|807.38|807.08|24
1637874000000|2021-11-25 21:00:00|807.88|807.38|807.78|807.28|807.88|807.38|807.78|807.28|0
1637881200000|2021-11-25 23:00:00|807.68|807.18|804.48|803.98|807.78|807.28|804.38|803.88|0
1637884800000|2021-11-26 00:00:00|804.38|803.88|800.58|800.08|804.48|803.98|799.78|799.28|0
1637888400000|2021-11-26 01:00:00|800.78|800.28|797.58|797.08|800.98|800.48|796.48|795.98|0
1637892000000|2021-11-26 02:00:00|797.68|797.18|793.98|793.48|798.08|797.58|793.68|793.18|0
1637895600000|2021-11-26 03:00:00|794.08|793.58|791.88|791.38|794.68|794.18|791.28|790.78|0
1637899200000|2021-11-26 04:00:00|791.98|791.48|791.78|791.28|792.58|792.08|790.28|789.78|0
1637902800000|2021-11-26 05:00:00|791.68|791.18|792.48|791.98|792.68|792.18|789.98|789.48|0
1637906400000|2021-11-26 06:00:00|792.58|792.08|788.68|788.18|792.58|792.08|788.38|787.88|0
1637910000000|2021-11-26 07:00:00|788.88|788.38|783.28|782.98|790.88|790.58|781.18|780.88|1772
1637913600000|2021-11-26 08:00:00|783.08|783.18|788.06|787.96|788.56|788.46|778.78|778.68|9382
1637917200000|2021-11-26 09:00:00|788.16|788.06|788.16|788.06|789.56|789.46|784.86|784.76|3428
1637920800000|2021-11-26 10:00:00|788.06|787.96|789.06|788.96|791.26|791.16|786.76|786.66|2531
1637924400000|2021-11-26 11:00:00|789.16|789.06|789.46|789.36|793.26|793.16|788.56|788.46|1905
1637928000000|2021-11-26 12:00:00|789.36|789.26|789.46|789.36|792.86|792.76|789.16|789.06|1763
1637931600000|2021-11-26 13:00:00|789.56|789.46|788.66|788.56|790.66|790.56|787.86|787.76|1827
1637935200000|2021-11-26 14:00:00|788.76|788.66|788.26|788.16|790.46|790.36|786.66|786.56|3280
1637938800000|2021-11-26 15:00:00|788.16|788.06|785.87|785.77|788.56|788.46|784.67|784.57|2925
1637942400000|2021-11-26 16:00:00|785.77|785.67|781.87|781.57|785.87|785.77|779.67|779.37|4279
1637946000000|2021-11-26 17:00:00|781.97|781.67|783.87|783.57|785.77|785.47|781.57|781.27|751
1637949600000|2021-11-26 18:00:00|784.07|783.77|780.67|780.37|784.47|784.17|779.97|779.67|201
1637953200000|2021-11-26 19:00:00|780.57|780.27|775.57|775.27|780.57|780.27|775.37|775.07|156
1637956800000|2021-11-26 20:00:00|775.47|775.17|778.77|778.47|778.77|778.47|773.47|773.17|180
1638140400000|2021-11-28 23:00:00|784.77|784.27|788.77|788.27|789.27|788.77|784.07|783.57|0
1638144000000|2021-11-29 00:00:00|788.67|788.17|793.97|793.47|797.07|796.57|788.57|788.07|0
1638147600000|2021-11-29 01:00:00|793.87|793.37|795.37|794.87|795.67|795.17|791.77|791.27|0
1638151200000|2021-11-29 02:00:00|795.47|794.97|794.17|793.67|796.57|796.07|793.97|793.47|0
1638154800000|2021-11-29 03:00:00|794.07|793.57|793.77|793.27|794.87|794.37|793.17|792.67|0
1638158400000|2021-11-29 04:00:00|793.87|793.37|792.27|791.77|794.27|793.77|791.77|791.27|0
1638162000000|2021-11-29 05:00:00|792.37|791.87|790.47|789.97|792.67|792.17|788.97|788.47|0
1638165600000|2021-11-29 06:00:00|790.57|790.07|795.37|794.87|795.77|795.27|789.57|789.07|0
1638169200000|2021-11-29 07:00:00|795.17|794.67|789.77|789.47|795.17|794.67|789.17|788.87|1069
1638172800000|2021-11-29 08:00:00|789.67|789.37|787.92|787.82|792.87|792.77|786.42|786.32|5025
1638176400000|2021-11-29 09:00:00|787.82|787.72|786.62|786.52|790.92|790.82|786.52|786.42|2317
1638180000000|2021-11-29 10:00:00|786.72|786.62|790.02|789.92|790.52|790.42|786.72|786.62|1527
1638183600000|2021-11-29 11:00:00|789.92|789.82|789.42|789.32|791.52|791.42|789.42|789.32|1264
1638187200000|2021-11-29 12:00:00|789.52|789.42|791.14|791.04|791.44|791.34|788.62|788.52|1177
1638190800000|2021-11-29 13:00:00|791.24|791.14|792.24|792.14|792.74|792.64|790.74|790.64|1117
1638194400000|2021-11-29 14:00:00|792.14|792.04|791.24|791.14|793.84|793.74|789.64|789.54|2518
1638198000000|2021-11-29 15:00:00|791.14|791.04|787.83|787.73|791.83|791.73|786.23|786.13|2355
1638201600000|2021-11-29 16:00:00|787.73|787.63|788.03|787.73|789.43|789.33|786.13|785.83|2676
1638205200000|2021-11-29 17:00:00|788.13|787.83|791.63|791.33|791.73|791.43|787.83|787.53|372
1638208800000|2021-11-29 18:00:00|791.73|791.43|791.83|791.53|792.33|792.03|791.03|790.73|220
1638212400000|2021-11-29 19:00:00|791.73|791.43|790.93|790.63|791.83|791.53|790.53|790.23|93
1638216000000|2021-11-29 20:00:00|791.03|790.73|791.23|790.93|792.23|791.93|790.33|790.03|360
1638219600000|2021-11-29 21:00:00|791.33|790.83|792.43|791.93|792.83|792.33|791.13|790.63|0
1638223200000|2021-11-29 22:00:00|792.33|791.83|792.63|792.13|792.73|792.23|792.23|791.73|0
1638226800000|2021-11-29 23:00:00|792.73|792.23|793.83|793.33|794.33|793.83|792.63|792.13|0
1638230400000|2021-11-30 00:00:00|793.93|793.43|796.83|796.33|797.13|796.63|793.43|792.93|0
1638234000000|2021-11-30 01:00:00|796.73|796.23|795.13|794.63|796.93|796.43|795.13|794.63|0
1638237600000|2021-11-30 02:00:00|795.03|794.53|793.33|792.83|795.33|794.83|792.53|792.03|0
1638241200000|2021-11-30 03:00:00|793.43|792.93|792.33|791.83|793.43|792.93|790.93|790.43|0
1638244800000|2021-11-30 04:00:00|792.43|791.93|790.93|790.43|792.63|792.13|790.53|790.03|0
1638248400000|2021-11-30 05:00:00|790.83|790.33|775.73|775.23|791.03|790.53|775.13|774.63|0
1638252000000|2021-11-30 06:00:00|775.83|775.33|776.73|776.23|778.13|777.63|768.23|767.73|0
1638255600000|2021-11-30 07:00:00|776.83|776.33|779.63|779.33|781.23|780.93|776.73|776.33|1389
1638259200000|2021-11-30 08:00:00|779.53|779.43|778.4|778.3|781.33|781.23|776.1|776|4580
1638262800000|2021-11-30 09:00:00|778.3|778.2|777.8|777.7|778.3|778.2|774.4|774.3|2907
1638266400000|2021-11-30 10:00:00|777.9|777.8|778.4|778.3|779.3|779.2|776.1|776|1803
1638270000000|2021-11-30 11:00:00|778.5|778.4|779.5|779.4|779.9|779.8|776.1|776|1593
1638273600000|2021-11-30 12:00:00|779.4|779.3|780.6|780.5|782.8|782.7|779.3|779.2|1700
1638277200000|2021-11-30 13:00:00|780.7|780.6|782.7|782.6|782.8|782.7|777|776.9|1640
1638280800000|2021-11-30 14:00:00|782.8|782.7|784.5|784.4|785.7|785.6|780.6|780.5|3133
1638284400000|2021-11-30 15:00:00|784.3|784.2|780.5|780.4|787|786.9|780.4|780.3|4880
1638288000000|2021-11-30 16:00:00|780.4|780.3|776.9|776.6|784.4|784.3|775.1|774.8|7442
1638291600000|2021-11-30 17:00:00|776.8|776.5|776.3|776|777.6|777.3|775.3|775|611
1638295200000|2021-11-30 18:00:00|776.4|776.1|779.1|778.8|779.2|778.9|774.7|774.4|328
1638298800000|2021-11-30 19:00:00|779|778.7|777.6|777.3|779.9|779.6|776.8|776.5|274
1638302400000|2021-11-30 20:00:00|777.5|777.2|776.7|776.4|779.1|778.8|775.5|775.2|478
1638306000000|2021-11-30 21:00:00|776.5|776|780.3|779.8|780.4|779.9|775.8|775.3|0
1638309600000|2021-11-30 22:00:00|780.2|779.7|780.4|779.9|780.4|779.9|780.1|779.6|0
1638313200000|2021-11-30 23:00:00|780.7|780.2|780.2|779.7|782.2|781.7|779.4|778.9|0
1638316800000|2021-12-01 00:00:00|780.3|779.8|777.7|777.2|781.7|781.2|776.1|775.6|0
1638320400000|2021-12-01 01:00:00|777.6|777.1|781.5|781|782.1|781.6|776.5|776|0
1638324000000|2021-12-01 02:00:00|781.4|780.9|783.6|783.1|783.7|783.2|781.3|780.8|0
1638327600000|2021-12-01 03:00:00|783.5|783|781.8|781.3|783.6|783.1|780.7|780.2|0
1638331200000|2021-12-01 04:00:00|781.9|781.4|783.9|783.4|784.1|783.6|781.9|781.4|0
1638334800000|2021-12-01 05:00:00|784|783.5|783.1|782.6|784|783.5|782.8|782.3|0
1638338400000|2021-12-01 06:00:00|783.2|782.7|785.8|785.3|786.6|786.1|782.9|782.4|0
1638342000000|2021-12-01 07:00:00|785.5|785.2|785.4|785.1|788.7|788.4|785|784.7|1006
1638345600000|2021-12-01 08:00:00|785.3|785.2|781.77|781.67|785.9|785.8|779.6|779.5|3562
1638349200000|2021-12-01 09:00:00|781.67|781.57|785.77|785.67|785.87|785.77|780.97|780.87|2154
1638352800000|2021-12-01 10:00:00|785.67|785.57|785.07|784.97|786.07|785.97|783.97|783.87|960
1638356400000|2021-12-01 11:00:00|785.17|785.07|785.37|785.27|785.57|785.47|782.87|782.77|814
1638360000000|2021-12-01 12:00:00|785.47|785.37|786.89|786.79|787.69|787.59|784.97|784.87|1300
1638363600000|2021-12-01 13:00:00|786.79|786.69|787.39|787.29|787.49|787.39|785.69|785.59|963
1638367200000|2021-12-01 14:00:00|787.29|787.19|783.89|783.79|787.69|787.59|783.49|783.39|2065
1638370800000|2021-12-01 15:00:00|783.79|783.69|789.1|789|789.4|789.3|783.69|783.59|2700
1638374400000|2021-12-01 16:00:00|789|788.9|788|787.7|792.3|792.2|787.1|786.8|3548
1638378000000|2021-12-01 17:00:00|788.1|787.8|785.1|784.8|789.9|789.6|785.1|784.8|665
1638381600000|2021-12-01 18:00:00|785|784.7|783.1|782.8|786|785.7|780.5|780.2|795
1638385200000|2021-12-01 19:00:00|783|782.7|781|780.7|783.3|783|780.4|780.1|390
1638388800000|2021-12-01 20:00:00|781.1|780.8|772.8|772.5|781.4|781.1|772.7|772.4|908
1638392400000|2021-12-01 21:00:00|775.9|775.6|774.6|774.1|775.9|775.6|770.6|770.1|0
1638396000000|2021-12-01 22:00:00|773.4|772.9|774|773.5|774|773.5|773.3|772.8|0
1638399600000|2021-12-01 23:00:00|774.2|773.7|777.1|776.6|777.3|776.8|773.4|772.9|0
1638403200000|2021-12-02 00:00:00|777.2|776.7|776.8|776.3|778.5|778|775.4|774.9|0
1638406800000|2021-12-02 01:00:00|776.9|776.4|779.5|779|779.9|779.4|775.8|775.3|0
1638410400000|2021-12-02 02:00:00|779.4|778.9|781.7|781.2|781.8|781.3|778.3|777.8|0
1638414000000|2021-12-02 03:00:00|781.8|781.3|780.8|780.3|781.8|781.3|779.6|779.1|0
1638417600000|2021-12-02 04:00:00|780.9|780.4|780.7|780.2|781.7|781.2|780.4|779.9|0
1638421200000|2021-12-02 05:00:00|780.6|780.1|781.7|781.2|781.8|781.3|779.6|779.1|0
1638424800000|2021-12-02 06:00:00|781.6|781.1|784.1|783.6|784.7|784.2|780|779.5|0
1638428400000|2021-12-02 07:00:00|783.5|783.2|780.4|780.1|784.6|784.3|780.2|779.9|983
1638432000000|2021-12-02 08:00:00|780.3|780.2|781.3|781.2|783|782.9|778.2|778.1|3894
1638435600000|2021-12-02 09:00:00|781.1|781|781.9|781.8|783.8|783.7|780|779.9|1831
1638439200000|2021-12-02 10:00:00|782|781.9|780.5|780.4|782.2|782.1|778.3|778.2|1767
1638442800000|2021-12-02 11:00:00|780.4|780.3|777.8|777.7|780.8|780.7|777.7|777.6|1109
1638446400000|2021-12-02 12:00:00|777.9|777.8|776.04|775.94|778.7|778.6|773.34|773.24|2276
1638450000000|2021-12-02 13:00:00|775.94|775.84|775.14|775.04|777.34|777.24|774.54|774.44|1789
1638453600000|2021-12-02 14:00:00|775.34|775.24|780.84|780.74|781.14|781.04|774.54|774.44|3645
1638457200000|2021-12-02 15:00:00|780.94|780.84|780.48|780.38|781.94|781.84|777.28|777.18|3526
1638460800000|2021-12-02 16:00:00|780.38|780.28|782.28|781.98|782.58|782.28|778.38|778.08|4043
1638464400000|2021-12-02 17:00:00|782.38|782.08|782.78|782.48|785.18|784.88|781.78|781.48|571
1638468000000|2021-12-02 18:00:00|782.68|782.38|783.48|783.18|783.98|783.68|780.98|780.68|271
1638471600000|2021-12-02 19:00:00|783.38|783.08|783.18|782.88|783.98|783.68|782.28|781.98|419
1638475200000|2021-12-02 20:00:00|783.28|782.98|783.18|782.88|785.28|784.98|781.68|781.38|524
1638478800000|2021-12-02 21:00:00|783.38|782.78|784.78|784.28|784.88|784.38|782.18|781.68|0
1638482400000|2021-12-02 22:00:00|784.58|784.08|784.78|784.28|784.98|784.48|784.58|784.08|0
1638486000000|2021-12-02 23:00:00|784.98|784.48|780.08|779.58|785.38|784.88|779.68|779.18|0
1638489600000|2021-12-03 00:00:00|779.98|779.48|780.68|780.18|781.58|781.08|778.78|778.28|0
1638493200000|2021-12-03 01:00:00|780.78|780.28|778.48|777.98|781.78|781.28|775.88|775.38|0
1638496800000|2021-12-03 02:00:00|778.58|778.08|778.88|778.38|779.38|778.88|777.78|777.28|0
1638500400000|2021-12-03 03:00:00|778.78|778.28|782.28|781.78|782.78|782.28|778.58|778.08|0
1638504000000|2021-12-03 04:00:00|782.38|781.88|783.48|782.98|784.18|783.68|782.18|781.68|0
1638507600000|2021-12-03 05:00:00|783.38|782.88|784.98|784.48|786.08|785.58|783.08|782.58|0
1638511200000|2021-12-03 06:00:00|785.08|784.58|785.98|785.48|786.78|786.28|784.68|784.18|0
1638514800000|2021-12-03 07:00:00|786.08|785.68|785.88|785.58|786.78|786.48|783.58|783.28|698
1638518400000|2021-12-03 08:00:00|785.78|785.68|779.79|779.69|786.08|785.98|778.99|778.89|3013
1638522000000|2021-12-03 09:00:00|779.69|779.59|779.49|779.39|781.09|780.99|778.79|778.69|1164
1638525600000|2021-12-03 10:00:00|779.59|779.49|777.49|777.39|779.99|779.89|776.29|776.19|1356
1638529200000|2021-12-03 11:00:00|777.29|777.19|780.69|780.59|780.79|780.69|777.29|777.19|1094
1638532800000|2021-12-03 12:00:00|780.59|780.49|781.21|781.11|781.61|781.51|779.79|779.69|834
1638536400000|2021-12-03 13:00:00|781.31|781.21|781.61|781.51|783.71|783.61|780.61|780.51|1711
1638540000000|2021-12-03 14:00:00|781.71|781.61|774.81|774.71|783.81|783.71|774.41|774.31|2940
1638543600000|2021-12-03 15:00:00|774.71|774.61|771.19|771.09|776.69|776.59|770.69|770.59|3969
1638547200000|2021-12-03 16:00:00|771.29|771.19|768.09|767.79|772.99|772.69|767.79|767.49|4232
1638550800000|2021-12-03 17:00:00|768.19|767.89|770.09|769.79|771.99|771.69|767.59|767.29|586
1638554400000|2021-12-03 18:00:00|769.99|769.69|768.79|768.49|771.79|771.49|768.49|768.19|338
1638558000000|2021-12-03 19:00:00|768.89|768.59|768.39|768.09|769.99|769.69|767.69|767.39|279
1638561600000|2021-12-03 20:00:00|768.49|768.19|773.39|773.09|773.89|773.59|767.59|767.29|475
1638565200000|2021-12-03 21:00:00|772.89|772.39|772.89|772.39|774.79|774.29|771.89|771.39|0
1638745200000|2021-12-05 23:00:00|773.89|773.39|776.99|776.49|777.49|776.99|773.79|773.29|0
1638748800000|2021-12-06 00:00:00|777.09|776.59|776.29|775.79|777.29|776.79|772.49|771.99|0
1638752400000|2021-12-06 01:00:00|776.19|775.69|777.39|776.89|778.09|777.59|774.99|774.49|0
1638756000000|2021-12-06 02:00:00|777.49|776.99|777.99|777.49|778.39|777.89|776.69|776.19|0
1638759600000|2021-12-06 03:00:00|778.09|777.59|777.99|777.49|779.09|778.59|777.69|777.19|0
1638763200000|2021-12-06 04:00:00|778.09|777.59|779.09|778.59|779.69|779.19|778.09|777.59|0
1638766800000|2021-12-06 05:00:00|779.19|778.69|778.89|778.39|779.89|779.39|778.39|777.89|0
1638770400000|2021-12-06 06:00:00|778.79|778.29|777.99|777.49|779.29|778.79|776.99|776.49|0
1638774000000|2021-12-06 07:00:00|777.89|777.39|776.59|776.29|780.29|779.99|776.59|776.29|894
1638777600000|2021-12-06 08:00:00|776.49|776.39|776.15|776.05|779.39|779.29|773.79|773.69|3192
1638781200000|2021-12-06 09:00:00|776.05|775.95|771.95|771.85|777.75|777.65|771.55|771.45|1394
1638784800000|2021-12-06 10:00:00|772.05|771.95|772.15|772.05|772.85|772.75|770.75|770.65|1469
1638788400000|2021-12-06 11:00:00|772.25|772.15|775.95|775.85|776.25|776.15|772.05|771.95|1210
1638792000000|2021-12-06 12:00:00|776.05|775.95|775.88|775.78|776.65|776.55|775.35|775.25|825
1638795600000|2021-12-06 13:00:00|775.98|775.88|777.88|777.78|778.78|778.68|775.88|775.78|1429
1638799200000|2021-12-06 14:00:00|777.78|777.68|776.48|776.38|778.58|778.48|774.38|774.28|3016
1638802800000|2021-12-06 15:00:00|776.58|776.48|780.05|779.95|780.15|780.05|775.08|774.98|3074
1638806400000|2021-12-06 16:00:00|780.15|780.05|777.35|777.05|780.55|780.45|776.75|776.45|2835
1638810000000|2021-12-06 17:00:00|777.45|777.15|781.15|780.85|781.15|780.85|777.35|777.05|345
1638813600000|2021-12-06 18:00:00|781.35|781.05|782.75|782.45|783.05|782.75|780.55|780.25|400
1638817200000|2021-12-06 19:00:00|782.85|782.55|781.45|781.15|783.45|783.15|781.15|780.85|222
1638820800000|2021-12-06 20:00:00|781.55|781.25|781.85|781.55|782.75|782.45|780.95|780.65|292
1638824400000|2021-12-06 21:00:00|782.05|781.75|782.85|782.35|782.95|782.45|781.45|780.95|0
1638828000000|2021-12-06 22:00:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638831600000|2021-12-06 23:00:00|782.75|782.25|782.55|782.05|783.25|782.75|781.95|781.45|0
1638835200000|2021-12-07 00:00:00|782.65|782.15|781.75|781.25|782.85|782.35|780.25|779.75|0
1638838800000|2021-12-07 01:00:00|781.65|781.15|782.95|782.45|783.95|783.45|781.55|781.05|0
1638842400000|2021-12-07 02:00:00|782.85|782.35|781.45|780.95|783.15|782.65|781.35|780.85|0
1638846000000|2021-12-07 03:00:00|781.55|781.05|783.05|782.55|783.25|782.75|781.35|780.85|0
1638849600000|2021-12-07 04:00:00|783.15|782.65|784.95|784.45|785.25|784.75|783.05|782.55|0
1638853200000|2021-12-07 05:00:00|784.85|784.35|786.75|786.25|786.85|786.35|784.35|783.85|0
1638856800000|2021-12-07 06:00:00|786.65|786.15|787.15|786.65|787.25|786.75|785.35|784.85|0
1638860400000|2021-12-07 07:00:00|786.75|786.45|790.55|790.25|790.65|790.35|786.75|786.45|724
1638864000000|2021-12-07 08:00:00|790.45|790.35|797.6|797.5|798|797.9|788.35|788.25|4842
1638867600000|2021-12-07 09:00:00|797.7|797.6|799.2|799.1|799.7|799.6|797.4|797.3|2665
1638871200000|2021-12-07 10:00:00|799.3|799.2|799.6|799.5|799.7|799.6|797.7|797.6|1705
1638874800000|2021-12-07 11:00:00|799.5|799.4|798.6|798.5|799.7|799.6|798.3|798.2|394
1638745200000|2021-12-05 23:00:00|773.89|773.39|776.99|776.49|777.49|776.99|773.79|773.29|0
1638748800000|2021-12-06 00:00:00|777.09|776.59|776.29|775.79|777.29|776.79|772.49|771.99|0
1638752400000|2021-12-06 01:00:00|776.19|775.69|777.39|776.89|778.09|777.59|774.99|774.49|0
1638756000000|2021-12-06 02:00:00|777.49|776.99|777.99|777.49|778.39|777.89|776.69|776.19|0
1638759600000|2021-12-06 03:00:00|778.09|777.59|777.99|777.49|779.09|778.59|777.69|777.19|0
1638763200000|2021-12-06 04:00:00|778.09|777.59|779.09|778.59|779.69|779.19|778.09|777.59|0
1638766800000|2021-12-06 05:00:00|779.19|778.69|778.89|778.39|779.89|779.39|778.39|777.89|0
1638770400000|2021-12-06 06:00:00|778.79|778.29|777.99|777.49|779.29|778.79|776.99|776.49|0
1638774000000|2021-12-06 07:00:00|777.89|777.39|776.59|776.29|780.29|779.99|776.59|776.29|894
1638777600000|2021-12-06 08:00:00|776.49|776.39|776.15|776.05|779.39|779.29|773.79|773.69|3192
1638781200000|2021-12-06 09:00:00|776.05|775.95|771.95|771.85|777.75|777.65|771.55|771.45|1394
1638784800000|2021-12-06 10:00:00|772.05|771.95|772.15|772.05|772.85|772.75|770.75|770.65|1469
1638788400000|2021-12-06 11:00:00|772.25|772.15|775.95|775.85|776.25|776.15|772.05|771.95|1210
1638792000000|2021-12-06 12:00:00|776.05|775.95|775.88|775.78|776.65|776.55|775.35|775.25|825
1638795600000|2021-12-06 13:00:00|775.98|775.88|777.88|777.78|778.78|778.68|775.88|775.78|1429
1638799200000|2021-12-06 14:00:00|777.78|777.68|776.48|776.38|778.58|778.48|774.38|774.28|3016
1638802800000|2021-12-06 15:00:00|776.58|776.48|780.05|779.95|780.15|780.05|775.08|774.98|3074
1638806400000|2021-12-06 16:00:00|780.15|780.05|777.35|777.05|780.55|780.45|776.75|776.45|2835
1638810000000|2021-12-06 17:00:00|777.45|777.15|781.15|780.85|781.15|780.85|777.35|777.05|345
1638813600000|2021-12-06 18:00:00|781.35|781.05|782.75|782.45|783.05|782.75|780.55|780.25|400
1638817200000|2021-12-06 19:00:00|782.85|782.55|781.45|781.15|783.45|783.15|781.15|780.85|222
1638820800000|2021-12-06 20:00:00|781.55|781.25|781.85|781.55|782.75|782.45|780.95|780.65|292
1638824400000|2021-12-06 21:00:00|782.05|781.75|782.85|782.35|782.95|782.45|781.45|780.95|0
1638828000000|2021-12-06 22:00:00|782.75|782.25|782.85|782.35|782.85|782.35|782.75|782.25|0
1638831600000|2021-12-06 23:00:00|782.75|782.25|782.55|782.05|783.25|782.75|781.95|781.45|0
1638835200000|2021-12-07 00:00:00|782.65|782.15|781.75|781.25|782.85|782.35|780.25|779.75|0
1638838800000|2021-12-07 01:00:00|781.65|781.15|782.95|782.45|783.95|783.45|781.55|781.05|0
1638842400000|2021-12-07 02:00:00|782.85|782.35|781.45|780.95|783.15|782.65|781.35|780.85|0
1638846000000|2021-12-07 03:00:00|781.55|781.05|783.05|782.55|783.25|782.75|781.35|780.85|0
1638849600000|2021-12-07 04:00:00|783.15|782.65|784.95|784.45|785.25|784.75|783.05|782.55|0
1638853200000|2021-12-07 05:00:00|784.85|784.35|786.75|786.25|786.85|786.35|784.35|783.85|0
1638856800000|2021-12-07 06:00:00|786.65|786.15|787.15|786.65|787.25|786.75|785.35|784.85|0
1638860400000|2021-12-07 07:00:00|786.75|786.45|790.55|790.25|790.65|790.35|786.75|786.45|724
1638864000000|2021-12-07 08:00:00|790.45|790.35|797.6|797.5|798|797.9|788.35|788.25|4842
1638867600000|2021-12-07 09:00:00|797.7|797.6|799.2|799.1|799.7|799.6|797.4|797.3|2665
1638871200000|2021-12-07 10:00:00|799.3|799.2|799.6|799.5|799.7|799.6|797.7|797.6|1705
1638874800000|2021-12-07 11:00:00|799.5|799.4|798.6|798.5|799.7|799.6|798.3|798.2|394
1638878400000|2021-12-07 12:00:00|798.4|798.3|798.06|797.96|798.7|798.6|797.3|797.2|746
1638882000000|2021-12-07 13:00:00|798.16|798.06|797.96|797.86|798.76|798.66|797.76|797.66|909
1638885600000|2021-12-07 14:00:00|798.06|797.96|801.36|801.26|801.36|801.26|797.16|797.06|2943
1638889200000|2021-12-07 15:00:00|801.46|801.36|805.38|805.28|805.38|805.28|800.76|800.66|3329
1638892800000|2021-12-07 16:00:00|805.28|805.18|805.58|805.28|806.58|806.28|804.88|804.58|3341
1638896400000|2021-12-07 17:00:00|805.68|805.38|807.18|806.88|807.28|806.98|805.38|805.08|367
1638900000000|2021-12-07 18:00:00|807.08|806.78|805.48|805.18|807.08|806.78|805.38|805.08|172
1638903600000|2021-12-07 19:00:00|805.38|805.08|804.68|804.38|805.48|805.18|804.38|804.08|142
1638907200000|2021-12-07 20:00:00|804.58|804.28|804.18|803.88|805.08|804.78|802.38|802.08|353
1638910800000|2021-12-07 21:00:00|804.28|803.78|806.08|805.58|806.38|805.88|804.08|803.58|0
1638914400000|2021-12-07 22:00:00|806.18|805.68|806.18|805.68|806.28|805.78|806.08|805.58|0
1638918000000|2021-12-07 23:00:00|806.28|805.78|804.78|804.28|806.38|805.88|804.48|803.98|0
1638921600000|2021-12-08 00:00:00|804.88|804.38|806.18|805.68|806.38|805.88|802.08|801.58|0
1638925200000|2021-12-08 01:00:00|806.08|805.58|804.08|803.58|806.08|805.58|803.18|802.68|0
1638928800000|2021-12-08 02:00:00|804.18|803.68|805.48|804.98|806.38|805.88|804.08|803.58|0
1638932400000|2021-12-08 03:00:00|805.38|804.88|805.58|805.08|806.48|805.98|805.08|804.58|0
1638936000000|2021-12-08 04:00:00|805.68|805.18|805.38|804.88|806.68|806.18|804.88|804.38|0
1638939600000|2021-12-08 05:00:00|805.28|804.78|805.38|804.88|805.58|805.08|803.98|803.48|0
1638943200000|2021-12-08 06:00:00|805.28|804.78|803.98|803.48|805.58|805.08|803.68|803.18|0
1638946800000|2021-12-08 07:00:00|804.08|803.58|805.48|805.18|805.58|805.28|802.78|802.48|624
1638950400000|2021-12-08 08:00:00|805.38|805.28|808.7|808.6|809.28|809.18|804.58|804.48|3130
1638954000000|2021-12-08 09:00:00|808.8|808.7|806.5|806.4|808.8|808.7|805.6|805.5|1141
1638957600000|2021-12-08 10:00:00|806.6|806.5|804|803.9|806.6|806.5|803.9|803.8|1352
1638961200000|2021-12-08 11:00:00|803.9|803.8|806.8|806.7|809|808.9|803.5|803.4|3104
1638964800000|2021-12-08 12:00:00|806.7|806.6|804.71|804.61|807.5|807.4|803.81|803.71|1310
1638968400000|2021-12-08 13:00:00|804.61|804.51|803.41|803.31|805.41|805.31|803.31|803.21|1025
1638972000000|2021-12-08 14:00:00|803.31|803.21|801.81|801.71|803.61|803.51|800.51|800.41|2559
1638975600000|2021-12-08 15:00:00|801.71|801.61|799.39|799.29|802.51|802.41|798.99|798.89|1851
1638979200000|2021-12-08 16:00:00|799.49|799.39|799.19|798.89|799.89|799.79|797.99|797.69|2513
1638982800000|2021-12-08 17:00:00|799.09|798.79|798.39|798.09|799.09|798.79|797.79|797.49|255
1638986400000|2021-12-08 18:00:00|798.49|798.19|799.29|798.99|799.49|799.19|798.19|797.89|86
1638990000000|2021-12-08 19:00:00|799.39|799.09|799.19|798.89|799.59|799.29|798.29|797.99|149
1638993600000|2021-12-08 20:00:00|799.09|798.79|799.79|799.49|800.29|799.99|798.79|798.49|248
1638997200000|2021-12-08 21:00:00|802.79|802.49|799.69|799.19|802.79|802.49|799.39|798.89|0
1639000800000|2021-12-08 22:00:00|799.59|799.09|799.79|799.29|799.79|799.29|799.59|799.09|0
1639004400000|2021-12-08 23:00:00|799.69|799.19|799.49|798.99|800.09|799.59|799.29|798.79|0
1639008000000|2021-12-09 00:00:00|799.59|799.09|799.29|798.79|800.09|799.59|798.99|798.49|0
1639011600000|2021-12-09 01:00:00|799.19|798.69|800.39|799.89|800.99|800.49|799.09|798.59|0
1639015200000|2021-12-09 02:00:00|800.29|799.79|801.59|801.09|801.79|801.29|799.99|799.49|0
1639018800000|2021-12-09 03:00:00|801.69|801.19|799.49|798.99|802.19|801.69|799.29|798.79|0
1639022400000|2021-12-09 04:00:00|799.39|798.89|798.59|798.09|799.99|799.49|798.49|797.99|0
1639026000000|2021-12-09 05:00:00|798.49|797.99|798.89|798.39|799.69|799.19|798.49|797.99|0
1639029600000|2021-12-09 06:00:00|798.79|798.29|799.79|799.29|800.39|799.89|798.59|798.09|0
1639033200000|2021-12-09 07:00:00|799.89|799.39|801.59|801.29|802.19|801.89|799.49|799.19|562
1639036800000|2021-12-09 08:00:00|801.39|801.09|798.08|797.98|801.39|801.19|797.48|797.38|2425
1639040400000|2021-12-09 09:00:00|797.98|797.88|797.38|797.28|798.68|798.58|796.78|796.68|824
1639044000000|2021-12-09 10:00:00|797.48|797.38|794.98|794.88|797.48|797.38|793.88|793.78|1772
1639047600000|2021-12-09 11:00:00|795.08|794.98|793.78|793.68|796.08|795.98|792.88|792.78|1291
1639051200000|2021-12-09 12:00:00|793.88|793.78|792.85|792.75|794.58|794.48|792.55|792.45|1013
1639054800000|2021-12-09 13:00:00|792.95|792.85|792.35|792.25|793.45|793.35|791.55|791.45|1156
1639058400000|2021-12-09 14:00:00|792.45|792.35|793.35|793.25|794.15|794.05|791.85|791.75|1667
1639062000000|2021-12-09 15:00:00|793.25|793.15|792.29|792.19|793.95|793.85|790.89|790.79|1881
1639065600000|2021-12-09 16:00:00|792.39|792.29|790.99|790.69|792.79|792.69|790.79|790.49|2098
1639069200000|2021-12-09 17:00:00|790.89|790.59|791.99|791.69|792.09|791.79|789.99|789.69|252
1639072800000|2021-12-09 18:00:00|791.89|791.59|791.19|790.89|792.29|791.99|790.49|790.19|239
1639076400000|2021-12-09 19:00:00|791.29|790.99|789.99|789.69|791.89|791.59|789.59|789.29|256
1639080000000|2021-12-09 20:00:00|790.09|789.79|789.79|789.49|790.89|790.59|788.99|788.69|449
1639083600000|2021-12-09 21:00:00|790.09|789.59|790.59|790.09|790.69|790.19|789.39|788.89|0
1639087200000|2021-12-09 22:00:00|790.69|790.19|790.79|790.29|790.99|790.49|790.59|790.09|0
1639090800000|2021-12-09 23:00:00|790.89|790.39|791.39|790.89|791.99|791.49|790.69|790.19|0
1639094400000|2021-12-10 00:00:00|791.49|790.99|789.09|788.59|791.79|791.29|788.89|788.39|0
1639098000000|2021-12-10 01:00:00|789.19|788.69|790.39|789.89|790.79|790.29|788.69|788.19|0
1639101600000|2021-12-10 02:00:00|790.49|789.99|790.39|789.89|790.79|790.29|790.09|789.59|0
1639105200000|2021-12-10 03:00:00|790.29|789.79|789.79|789.29|790.79|790.29|789.79|789.29|0
1639108800000|2021-12-10 04:00:00|789.89|789.39|789.89|789.39|790.39|789.89|789.59|789.09|0
1639112400000|2021-12-10 05:00:00|789.79|789.29|788.19|787.69|790.09|789.59|787.99|787.49|0
1639116000000|2021-12-10 06:00:00|788.09|787.59|788.79|788.29|788.89|788.39|788.09|787.59|0
1639119600000|2021-12-10 07:00:00|788.89|788.39|787.39|787.09|789.49|789.19|786.29|785.99|683
1639123200000|2021-12-10 08:00:00|787.29|787.29|788.73|788.63|789.33|789.23|785.99|785.89|2630
1639126800000|2021-12-10 09:00:00|788.83|788.73|787.93|787.83|788.83|788.73|787.03|786.93|969
1639130400000|2021-12-10 10:00:00|787.83|787.73|789.53|789.43|789.73|789.63|787.63|787.53|778
1639134000000|2021-12-10 11:00:00|789.63|789.53|790.93|790.83|791.23|791.13|789.43|789.33|736
1639137600000|2021-12-10 12:00:00|790.83|790.73|790.02|789.92|790.93|790.83|789.83|789.73|689
1639141200000|2021-12-10 13:00:00|789.92|789.82|792.22|792.12|793.92|793.82|788.52|788.42|1783
1639144800000|2021-12-10 14:00:00|792.32|792.22|790.22|790.12|793.72|793.62|789.82|789.72|1815
1639148400000|2021-12-10 15:00:00|790.12|790.02|789.02|788.92|792.02|791.92|788.42|788.32|1472
1639152000000|2021-12-10 16:00:00|788.92|788.82|789.62|789.32|790.42|790.12|787.12|787.02|1968
1639155600000|2021-12-10 17:00:00|789.72|789.42|790.12|789.82|790.42|790.12|788.92|788.62|450
1639159200000|2021-12-10 18:00:00|790.22|789.92|789.82|789.52|790.62|790.32|789.02|788.72|179
1639162800000|2021-12-10 19:00:00|789.72|789.42|789.02|788.72|790.12|789.82|788.92|788.62|57
1639166400000|2021-12-10 20:00:00|788.92|788.62|790.72|790.42|790.72|790.42|788.52|788.22|192
1639170000000|2021-12-10 21:00:00|790.82|790.22|790.82|790.32|791.12|790.62|790.22|789.72|0
1639350000000|2021-12-12 23:00:00|791.42|790.92|792.32|791.82|792.52|792.02|791.42|790.92|0
1639353600000|2021-12-13 00:00:00|792.42|791.92|793.82|793.32|793.82|793.32|792.12|791.62|0
1639357200000|2021-12-13 01:00:00|793.72|793.22|793.82|793.32|794.22|793.72|793.22|792.72|0
1639360800000|2021-12-13 02:00:00|793.92|793.42|793.22|792.72|793.92|793.42|792.92|792.42|0
1639364400000|2021-12-13 03:00:00|793.12|792.62|793.32|792.82|793.72|793.22|793.02|792.52|0
1639368000000|2021-12-13 04:00:00|793.42|792.92|793.02|792.52|793.52|793.02|792.92|792.42|0
1639371600000|2021-12-13 05:00:00|792.92|792.42|792.52|792.02|792.92|792.42|791.62|791.12|0
1639375200000|2021-12-13 06:00:00|792.42|791.92|793.12|792.62|793.82|793.32|792.22|791.72|0
1639378800000|2021-12-13 07:00:00|792.92|793.02|792.12|791.82|793.72|793.42|791.52|791.22|535
1639382400000|2021-12-13 08:00:00|792.02|791.92|792.78|792.68|793.38|793.28|789.42|789.32|3982
1639386000000|2021-12-13 09:00:00|792.88|792.78|794.38|794.28|796.38|796.28|792.88|792.78|1910
1639389600000|2021-12-13 10:00:00|794.48|794.38|792.08|791.98|795.08|794.98|791.78|791.68|1359
1639393200000|2021-12-13 11:00:00|792.18|792.08|792.68|792.58|793.88|793.78|791.68|791.58|1133
1639396800000|2021-12-13 12:00:00|792.78|792.68|791.33|791.23|792.78|792.68|790.43|790.33|967
1639400400000|2021-12-13 13:00:00|791.23|791.13|790.53|790.43|791.43|791.33|789.93|789.83|1339
1639404000000|2021-12-13 14:00:00|790.43|790.33|787.23|787.13|790.53|790.43|786.73|786.63|2022
1639407600000|2021-12-13 15:00:00|787.33|787.23|784.68|784.58|787.88|787.78|782.78|782.68|2958
1639411200000|2021-12-13 16:00:00|784.58|784.48|783.88|783.58|784.78|784.68|782.38|782.28|2436
1639414800000|2021-12-13 17:00:00|783.78|783.48|784.28|783.98|785.28|784.98|783.08|782.78|1367
1639418400000|2021-12-13 18:00:00|784.18|783.88|784.28|783.98|784.78|784.48|783.28|782.98|103
1639422000000|2021-12-13 19:00:00|784.18|783.88|785.48|785.18|785.48|785.18|783.68|783.38|156
1639425600000|2021-12-13 20:00:00|785.58|785.28|783.48|783.18|785.98|785.68|782.78|782.48|648
1639429200000|2021-12-13 21:00:00|783.28|782.78|783.98|783.48|784.38|783.88|782.48|781.98|0
1639432800000|2021-12-13 22:00:00|783.88|783.38|783.78|783.28|783.98|783.48|783.78|783.28|0
1639436400000|2021-12-13 23:00:00|783.88|783.38|784.28|783.78|784.58|784.08|783.58|783.08|0
1639440000000|2021-12-14 00:00:00|784.18|783.68|785.78|785.28|786.08|785.58|784.18|783.68|0
1639443600000|2021-12-14 01:00:00|785.88|785.38|785.08|784.58|786.28|785.78|784.68|784.18|0
1639447200000|2021-12-14 02:00:00|784.98|784.48|784.68|784.18|785.48|784.98|784.38|783.88|0
1639450800000|2021-12-14 03:00:00|784.78|784.28|784.88|784.38|785.38|784.88|783.28|782.78|0
1639454400000|2021-12-14 04:00:00|784.98|784.48|784.78|784.28|785.18|784.68|784.58|784.08|0
1639458000000|2021-12-14 05:00:00|784.68|784.18|784.38|783.88|784.98|784.48|784.08|783.58|0
1639461600000|2021-12-14 06:00:00|784.48|783.98|785.08|784.58|785.58|785.08|783.58|783.08|0
1639465200000|2021-12-14 07:00:00|785.68|785.38|786.28|785.98|786.98|786.68|784.58|784.28|377
1639468800000|2021-12-14 08:00:00|786.18|786.08|785.84|785.74|788.28|788.18|785.28|785.18|4364
1639472400000|2021-12-14 09:00:00|785.94|785.84|781.64|781.54|786.74|786.64|781.04|780.94|7153
1639476000000|2021-12-14 10:00:00|781.54|781.44|782.04|781.94|782.34|782.24|780.84|780.74|3004
1639479600000|2021-12-14 11:00:00|781.94|781.84|782.24|782.14|783.44|783.34|781.74|781.64|1991
1639483200000|2021-12-14 12:00:00|782.34|782.24|782.44|782.34|783.54|783.44|782.04|781.94|3433
1639486800000|2021-12-14 13:00:00|782.54|782.44|778.54|778.44|783.14|783.04|778.24|778.14|2424
1639490400000|2021-12-14 14:00:00|778.44|778.34|778.84|778.74|779.94|779.84|776.54|776.44|6414
1639494000000|2021-12-14 15:00:00|778.74|778.64|776.21|776.11|780.51|780.41|775.71|775.61|4251
1639497600000|2021-12-14 16:00:00|776.11|776.01|774.91|774.61|777.21|776.91|774.61|774.31|3703
1639501200000|2021-12-14 17:00:00|774.81|774.51|774.41|774.11|775.01|774.71|773.71|773.41|269
1639504800000|2021-12-14 18:00:00|774.31|774.01|774.81|774.51|775.91|775.61|773.91|773.61|318
1639508400000|2021-12-14 19:00:00|774.71|774.41|777.11|776.81|777.71|777.41|774.61|774.31|325
1639512000000|2021-12-14 20:00:00|777.01|776.71|778.51|778.21|779.41|779.11|776.81|776.51|502
1639515600000|2021-12-14 21:00:00|778.61|778.11|778.71|778.21|778.81|778.31|777.71|777.21|0
1639519200000|2021-12-14 22:00:00|778.61|778.11|778.61|778.11|778.71|778.21|778.51|778.01|0
1639522800000|2021-12-14 23:00:00|778.51|778.01|778.31|777.81|779.21|778.71|777.71|777.21|0
1639526400000|2021-12-15 00:00:00|778.41|777.91|778.91|778.41|779.81|779.31|778.21|777.71|0
1639530000000|2021-12-15 01:00:00|779.01|778.51|778.21|777.71|779.11|778.61|776.41|775.91|0
1639533600000|2021-12-15 02:00:00|778.11|777.61|777.81|777.31|778.41|777.91|777.01|776.51|0
1639537200000|2021-12-15 03:00:00|778.01|777.51|778.21|777.71|778.21|777.71|777.71|777.21|0
1639540800000|2021-12-15 04:00:00|778.11|777.61|777.81|777.31|778.11|777.61|777.71|777.21|0
1639544400000|2021-12-15 05:00:00|777.71|777.21|777.91|777.41|778.11|777.61|777.01|776.51|0
1639548000000|2021-12-15 06:00:00|778.01|777.51|776.51|776.01|778.71|778.21|776.11|775.61|0
1639551600000|2021-12-15 07:00:00|776.01|775.71|778.01|777.71|779.01|778.71|774.31|774.01|535
1639555200000|2021-12-15 08:00:00|777.91|777.81|778.31|778.21|780.71|780.61|777.71|777.61|5726
1639558800000|2021-12-15 09:00:00|778.21|778.11|776.71|776.61|778.61|778.51|775.41|775.31|1200
1639562400000|2021-12-15 10:00:00|776.61|776.51|777.11|777.01|777.61|777.51|776.21|776.11|2975
1639566000000|2021-12-15 11:00:00|777.21|777.11|777.51|777.41|777.81|777.71|776.61|776.51|1014
1639569600000|2021-12-15 12:00:00|777.61|777.51|777.02|776.92|778.11|778.01|776.81|776.71|1318
1639573200000|2021-12-15 13:00:00|777.12|777.02|777.32|777.22|778.42|778.32|776.62|776.52|2857
1639576800000|2021-12-15 14:00:00|777.22|777.12|775.52|775.42|778.92|778.82|775.22|775.12|2744
1639580400000|2021-12-15 15:00:00|775.42|775.32|776.14|776.04|776.84|776.74|774.54|774.44|2772
1639584000000|2021-12-15 16:00:00|776.04|775.94|777.14|776.84|777.34|777.04|775.14|774.94|2449
1639587600000|2021-12-15 17:00:00|777.04|776.74|777.84|777.54|778.04|777.74|776.44|776.14|444
1639591200000|2021-12-15 18:00:00|777.74|777.44|778.44|778.14|778.54|778.24|777.34|777.04|349
1639594800000|2021-12-15 19:00:00|778.34|778.04|780.04|779.74|782.64|782.34|776.24|775.94|1012
1639598400000|2021-12-15 20:00:00|780.14|779.84|786.44|786.14|786.54|786.24|780.14|779.84|701
1639602000000|2021-12-15 21:00:00|786.64|786.34|786.94|786.44|787.54|787.04|785.84|785.34|1
1639605600000|2021-12-15 22:00:00|787.04|786.54|787.04|786.54|787.14|786.64|786.94|786.44|0
1639609200000|2021-12-15 23:00:00|786.94|786.44|787.54|787.04|788.34|787.84|786.84|786.34|0
1639612800000|2021-12-16 00:00:00|787.44|786.94|787.24|786.74|787.94|787.44|786.34|785.84|0
1639616400000|2021-12-16 01:00:00|787.14|786.64|784.74|784.24|787.54|787.04|784.24|783.74|0
1639620000000|2021-12-16 02:00:00|784.84|784.34|786.84|786.34|787.04|786.54|784.84|784.34|0
1639623600000|2021-12-16 03:00:00|786.74|786.24|787.74|787.24|787.94|787.44|786.64|786.14|0
1639627200000|2021-12-16 04:00:00|787.84|787.34|788.74|788.24|788.74|788.24|787.44|786.94|0
1639630800000|2021-12-16 05:00:00|788.84|788.34|789.84|789.34|789.94|789.44|788.04|787.54|0
1639634400000|2021-12-16 06:00:00|789.74|789.24|790.54|790.04|790.74|790.24|789.44|788.94|0
1639638000000|2021-12-16 07:00:00|789.84|789.54|790.84|790.54|791.54|791.24|788.44|788.14|666
1639641600000|2021-12-16 08:00:00|790.74|790.64|788.94|788.84|791.34|791.24|788.24|788.14|2416
1639645200000|2021-12-16 09:00:00|789.04|788.94|787.84|787.74|789.34|789.24|786.94|786.84|1465
1639648800000|2021-12-16 10:00:00|787.94|787.84|789.14|789.04|789.24|789.14|787.14|787.04|1412
1639652400000|2021-12-16 11:00:00|789.24|789.14|792.64|792.54|793.24|793.14|788.94|788.84|914
1639656000000|2021-12-16 12:00:00|792.74|792.64|790.62|790.52|793.04|792.94|790.32|790.22|891
1639659600000|2021-12-16 13:00:00|790.52|790.42|788.42|788.32|790.62|790.52|787.82|787.72|624
1639663200000|2021-12-16 14:00:00|788.12|788.02|785.62|785.52|789.02|788.92|785.32|785.22|1155
1639666800000|2021-12-16 15:00:00|785.72|785.62|785.38|785.28|787.18|787.08|783.88|783.78|1841
1639670400000|2021-12-16 16:00:00|785.48|785.38|781.98|781.68|785.68|785.58|781.18|780.88|1920
1639674000000|2021-12-16 17:00:00|781.88|781.58|778.98|778.68|782.48|782.18|778.98|778.68|1497
1639677600000|2021-12-16 18:00:00|779.08|778.78|779.88|779.58|781.18|780.88|779.08|778.78|99
1639681200000|2021-12-16 19:00:00|779.78|779.48|776.68|776.38|780.48|780.18|775.88|775.58|217
1639684800000|2021-12-16 20:00:00|776.48|776.18|777.98|777.68|779.48|779.18|775.68|775.38|307
1639688400000|2021-12-16 21:00:00|790.88|790.58|779.58|779.08|790.88|790.58|777.68|777.18|0
1639692000000|2021-12-16 22:00:00|779.48|778.98|779.18|778.68|779.48|778.98|778.98|778.48|0
1639695600000|2021-12-16 23:00:00|779.28|778.78|778.08|777.58|779.38|778.88|777.08|776.58|0
1639699200000|2021-12-17 00:00:00|778.18|777.68|778.88|778.38|779.88|779.38|777.98|777.48|0
1639702800000|2021-12-17 01:00:00|778.78|778.28|779.08|778.58|779.78|779.28|778.68|778.18|0
1639706400000|2021-12-17 02:00:00|779.18|778.68|779.28|778.78|779.78|779.28|778.88|778.38|0
1639710000000|2021-12-17 03:00:00|779.18|778.68|775.18|774.68|779.28|778.78|774.98|774.48|0
1639713600000|2021-12-17 04:00:00|775.28|774.78|776.58|776.08|776.78|776.28|774.88|774.38|0
1639717200000|2021-12-17 05:00:00|776.68|776.18|775.38|774.88|776.98|776.48|774.88|774.38|0
1639720800000|2021-12-17 06:00:00|775.48|774.98|775.98|775.48|777.18|776.68|775.38|774.88|0
1639724400000|2021-12-17 07:00:00|776.08|775.58|777.48|777.18|778.48|778.18|775.88|775.58|569
1639728000000|2021-12-17 08:00:00|777.68|777.38|773.67|773.57|778.18|778.08|773.07|772.97|3278
1639731600000|2021-12-17 09:00:00|773.77|773.67|772.47|772.37|773.97|773.87|769.37|769.27|2991
1639735200000|2021-12-17 10:00:00|772.57|772.47|770.87|770.77|773.17|773.07|769.57|769.47|1882
1639738800000|2021-12-17 11:00:00|770.97|770.87|772.57|772.47|773.07|772.97|769.97|769.87|1440
1639742400000|2021-12-17 12:00:00|772.67|772.57|768.32|768.22|772.97|772.87|768.02|767.92|1187
1639746000000|2021-12-17 13:00:00|768.42|768.32|772.02|771.92|772.22|772.12|767.42|767.32|1924
1639749600000|2021-12-17 14:00:00|772.12|772.02|769.52|769.42|772.32|772.22|767.22|767.12|5097
1639753200000|2021-12-17 15:00:00|769.62|769.52|771.99|771.89|772.89|772.79|765.39|765.29|3854
1639756800000|2021-12-17 16:00:00|772.09|771.99|770.59|770.29|773.29|773.19|769.39|769.09|3686
1639760400000|2021-12-17 17:00:00|770.49|770.19|771.69|771.39|772.09|771.79|768.79|768.49|445
1639764000000|2021-12-17 18:00:00|771.59|771.29|773.59|773.29|773.79|773.49|770.69|770.39|438
1639767600000|2021-12-17 19:00:00|773.69|773.39|772.39|772.09|773.79|773.49|771.79|771.49|251
1639771200000|2021-12-17 20:00:00|772.49|772.19|770.49|770.19|773.39|773.09|769.49|769.19|565
1639774800000|2021-12-17 21:00:00|778.29|777.99|771.79|771.29|778.29|777.99|769.29|768.79|0
1639954800000|2021-12-19 23:00:00|771.69|771.19|764.59|764.09|772.09|771.59|764.39|763.89|0
1639958400000|2021-12-20 00:00:00|764.69|764.19|765.89|765.39|766.19|765.69|761.59|761.09|0
1639962000000|2021-12-20 01:00:00|765.99|765.49|763.09|762.59|766.39|765.89|762.69|762.19|0
1639965600000|2021-12-20 02:00:00|762.99|762.49|760.59|760.09|763.49|762.99|760.09|759.59|0
1639969200000|2021-12-20 03:00:00|760.49|759.99|759.59|759.09|761.59|761.09|759.59|759.09|0
1639972800000|2021-12-20 04:00:00|759.69|759.19|760.49|759.99|762.09|761.59|759.59|759.09|0
1639976400000|2021-12-20 05:00:00|760.59|760.09|757.69|757.19|760.99|760.49|757.29|756.79|0
1639980000000|2021-12-20 06:00:00|757.59|757.09|756.09|755.59|758.99|758.49|755.19|754.69|0
1639983600000|2021-12-20 07:00:00|755.99|755.49|757.49|757.19|758.29|757.99|752.49|752.19|990
1639987200000|2021-12-20 08:00:00|757.39|757.29|761.16|761.06|762.39|762.29|755.69|755.59|4294
1639990800000|2021-12-20 09:00:00|761.06|760.96|761.46|761.36|761.56|761.46|757.46|757.36|1949
1639994400000|2021-12-20 10:00:00|761.36|761.26|764.36|764.26|764.86|764.76|761.36|761.26|2095
1639998000000|2021-12-20 11:00:00|764.46|764.36|765.06|764.96|765.16|765.06|763.16|763.06|942
1640001600000|2021-12-20 12:00:00|765.16|765.06|762.48|762.38|765.36|765.26|762.48|762.38|1131
1640005200000|2021-12-20 13:00:00|762.58|762.48|762.98|762.88|763.68|763.58|761.88|761.78|1248
1640008800000|2021-12-20 14:00:00|762.88|762.78|764.98|764.88|765.38|765.28|762.58|762.48|2378
1640012400000|2021-12-20 15:00:00|765.08|764.98|763.53|763.43|765.73|765.63|762.93|762.83|2148
1640016000000|2021-12-20 16:00:00|763.43|763.33|764.43|764.13|764.43|764.13|761.83|761.53|3139
1640019600000|2021-12-20 17:00:00|764.33|764.03|764.03|763.73|765.03|764.73|763.53|763.23|333
1640023200000|2021-12-20 18:00:00|763.93|763.63|766.13|765.83|766.83|766.53|763.83|763.53|272
1640026800000|2021-12-20 19:00:00|766.23|765.93|766.53|766.23|767.33|767.03|765.43|765.13|227
1640030400000|2021-12-20 20:00:00|766.63|766.33|768.13|767.83|768.73|768.43|766.53|766.23|348
1640034000000|2021-12-20 21:00:00|768.33|767.73|770.83|770.33|771.43|770.93|768.03|767.53|0
1640037600000|2021-12-20 22:00:00|770.93|770.43|770.93|770.43|770.93|770.43|770.83|770.33|0
1640041200000|2021-12-20 23:00:00|770.73|770.23|772.33|771.83|772.73|772.23|770.63|770.13|0
1640044800000|2021-12-21 00:00:00|772.23|771.73|770.13|769.63|772.43|771.93|767.93|767.43|0
1640048400000|2021-12-21 01:00:00|770.23|769.73|771.73|771.23|772.13|771.63|768.73|768.23|0
1640052000000|2021-12-21 02:00:00|771.83|771.33|769.73|769.23|771.83|771.33|769.23|768.73|0
1640055600000|2021-12-21 03:00:00|769.83|769.33|771.53|771.03|772.03|771.53|769.73|769.23|0
1640059200000|2021-12-21 04:00:00|771.43|770.93|771.13|770.63|771.63|771.13|770.23|769.73|0
1640062800000|2021-12-21 05:00:00|771.23|770.73|772.63|772.13|772.73|772.23|771.23|770.73|0
1640066400000|2021-12-21 06:00:00|772.53|772.03|775.63|775.13|775.93|775.43|772.53|772.03|0
1640070000000|2021-12-21 07:00:00|776.03|775.73|774.53|774.23|776.23|775.93|773.43|773.13|672
1640073600000|2021-12-21 08:00:00|774.43|774.33|770.78|770.68|774.43|774.33|768.83|768.73|2874
1640077200000|2021-12-21 09:00:00|770.68|770.58|769.08|768.98|771.58|771.48|768.68|768.58|1635
1640080800000|2021-12-21 10:00:00|769.18|769.08|772.28|772.18|772.78|772.68|768.78|768.68|1348
1640084400000|2021-12-21 11:00:00|772.38|772.28|774.68|774.58|775.68|775.58|772.08|771.98|1508
1640088000000|2021-12-21 12:00:00|774.78|774.68|775.43|775.33|775.78|775.68|774.08|773.98|894
1640091600000|2021-12-21 13:00:00|775.33|775.23|775.33|775.23|775.73|775.63|774.43|774.33|899
1640095200000|2021-12-21 14:00:00|775.23|775.13|774.03|773.93|776.23|776.13|773.53|773.43|1703
1640098800000|2021-12-21 15:00:00|774.13|774.03|773.71|773.61|775.21|775.11|772.21|772.11|1927
1640102400000|2021-12-21 16:00:00|773.81|773.71|777.11|776.81|777.41|777.11|773.51|773.41|2390
1640106000000|2021-12-21 17:00:00|777.21|776.91|778.81|778.51|779.01|778.71|776.61|776.31|441
1640109600000|2021-12-21 18:00:00|778.91|778.61|778.61|778.31|779.21|778.91|777.41|777.11|290
1640113200000|2021-12-21 19:00:00|778.71|778.41|779.21|778.91|779.21|778.91|778.01|777.71|127
1640116800000|2021-12-21 20:00:00|779.11|778.81|779.21|778.91|779.41|779.11|777.71|777.41|345
1640120400000|2021-12-21 21:00:00|777.91|777.61|779.51|779.01|779.61|779.11|777.91|777.61|0
1640124000000|2021-12-21 22:00:00|779.61|779.11|779.51|779.01|779.71|779.21|779.41|778.91|0
1640127600000|2021-12-21 23:00:00|779.41|778.91|778.81|778.31|779.71|779.21|778.51|778.01|0
1640131200000|2021-12-22 00:00:00|778.71|778.21|777.51|777.01|779.31|778.81|777.11|776.61|0
1640134800000|2021-12-22 01:00:00|777.61|777.11|777.91|777.41|779.31|778.81|777.51|777.01|0
1640138400000|2021-12-22 02:00:00|778.01|777.51|777.61|777.11|778.61|778.11|777.21|776.71|0
1640142000000|2021-12-22 03:00:00|777.51|777.01|778.21|777.71|778.51|778.01|777.31|776.81|0
1640145600000|2021-12-22 04:00:00|778.31|777.81|778.21|777.71|778.61|778.11|778.01|777.51|0
1640149200000|2021-12-22 05:00:00|778.11|777.61|778.41|777.91|778.71|778.21|777.61|777.11|0
1640152800000|2021-12-22 06:00:00|778.51|778.01|778.61|778.11|779.41|778.91|778.11|777.61|0
1640156400000|2021-12-22 07:00:00|778.11|777.81|777.71|777.41|779.11|778.81|777.21|776.91|476
1640160000000|2021-12-22 08:00:00|777.61|777.51|775.14|775.04|777.91|777.81|773.81|773.71|2349
1640163600000|2021-12-22 09:00:00|775.04|774.94|775.94|775.84|776.44|776.34|774.44|774.34|913
1640167200000|2021-12-22 10:00:00|776.04|775.94|777.14|777.04|777.34|777.24|775.44|775.34|788
1640170800000|2021-12-22 11:00:00|777.04|776.94|777.04|776.94|777.24|777.14|776.14|776.04|603
1640174400000|2021-12-22 12:00:00|776.94|776.84|775.94|775.84|776.94|776.84|775.74|775.64|329
1640178000000|2021-12-22 13:00:00|775.84|775.74|774.84|774.74|776.14|776.04|773.84|773.74|780
1640181600000|2021-12-22 14:00:00|774.94|774.84|776.64|776.54|777.34|777.24|774.34|774.24|1536
1640185200000|2021-12-22 15:00:00|776.74|776.64|780.13|780.03|780.13|780.03|775.84|775.74|1854
1640188800000|2021-12-22 16:00:00|780.03|779.93|783.03|782.73|783.03|782.73|779.43|779.33|2326
1640192400000|2021-12-22 17:00:00|783.13|782.83|783.23|782.93|783.53|783.23|782.53|782.23|256
1640196000000|2021-12-22 18:00:00|783.13|782.83|782.63|782.33|783.33|783.03|782.13|781.83|161
1640199600000|2021-12-22 19:00:00|782.53|782.23|783.03|782.73|783.23|782.93|782.13|781.83|207
1640203200000|2021-12-22 20:00:00|783.13|782.83|784.33|784.03|784.73|784.43|782.83|782.53|262
1640206800000|2021-12-22 21:00:00|785.43|785.13|785.23|784.73|785.43|785.13|784.33|783.83|0
1640210400000|2021-12-22 22:00:00|785.13|784.63|785.13|784.63|785.23|784.73|785.13|784.63|0
1640214000000|2021-12-22 23:00:00|785.23|784.73|785.53|785.03|785.93|785.43|785.23|784.73|0
1640217600000|2021-12-23 00:00:00|785.43|784.93|784.13|783.63|785.63|785.13|783.73|783.23|0
1640221200000|2021-12-23 01:00:00|784.23|783.73|784.03|783.53|784.33|783.83|783.63|783.13|0
1640224800000|2021-12-23 02:00:00|784.13|783.63|784.73|784.23|784.93|784.43|784.03|783.53|0
1640228400000|2021-12-23 03:00:00|784.63|784.13|784.33|783.83|784.83|784.33|783.83|783.33|0
1640232000000|2021-12-23 04:00:00|784.23|783.73|784.33|783.83|784.43|783.93|784.13|783.63|0
1640235600000|2021-12-23 05:00:00|784.43|783.93|785.23|784.73|785.33|784.83|784.33|783.83|0
1640239200000|2021-12-23 06:00:00|785.33|784.83|785.13|784.63|786.03|785.53|784.73|784.23|0
1640242800000|2021-12-23 07:00:00|785.23|784.83|786.73|786.43|786.93|786.63|784.93|784.63|541
1640246400000|2021-12-23 08:00:00|786.63|786.53|787.41|787.31|787.73|787.63|784.23|784.13|2254
1640250000000|2021-12-23 09:00:00|787.31|787.21|788.81|788.71|788.81|788.71|787.21|787.11|1108
1640253600000|2021-12-23 10:00:00|788.91|788.81|789.11|789.01|789.61|789.51|787.91|787.81|846
1640257200000|2021-12-23 11:00:00|789.01|788.91|789.91|789.81|790.01|789.91|788.41|788.31|662
1640260800000|2021-12-23 12:00:00|789.81|789.71|789.98|789.88|790.51|790.41|789.68|789.58|820
1640264400000|2021-12-23 13:00:00|789.88|789.78|789.98|789.88|789.98|789.88|788.88|788.78|725
1640268000000|2021-12-23 14:00:00|790.08|789.98|791.68|791.58|791.98|791.88|789.78|789.68|1977
1640271600000|2021-12-23 15:00:00|791.78|791.68|792.96|792.86|793.06|792.96|791.16|791.06|1612
1640275200000|2021-12-23 16:00:00|792.86|792.76|793.16|792.86|793.36|793.26|792.46|792.16|1632
1640278800000|2021-12-23 17:00:00|793.06|792.76|791.86|791.56|793.16|792.86|791.76|791.46|183
1640282400000|2021-12-23 18:00:00|791.96|791.66|792.16|791.86|792.36|792.06|791.36|791.06|106
1640286000000|2021-12-23 19:00:00|792.26|791.96|793.16|792.86|793.26|792.96|792.16|791.86|199
1640289600000|2021-12-23 20:00:00|793.06|792.76|791.86|791.56|793.96|793.66|791.66|791.36|302
1640293200000|2021-12-23 21:00:00|788.16|787.86|792.36|791.86|792.66|792.16|788.16|787.86|0
1640329200000|2021-12-24 07:00:00|790.96|790.66|791.36|791.06|791.36|791.06|789.66|789.36|136
1640332800000|2021-12-24 08:00:00|791.26|791.16|792.14|792.04|793.06|792.96|790.96|790.86|520
1640336400000|2021-12-24 09:00:00|792.04|791.94|793.04|792.94|793.44|793.34|791.84|791.74|313
1640340000000|2021-12-24 10:00:00|793.14|793.04|792.84|792.74|793.14|793.04|792.64|792.54|61
1640343600000|2021-12-24 11:00:00|792.34|792.24|792.14|792.04|792.34|792.24|791.74|791.64|221
1640347200000|2021-12-24 12:00:00|792.24|792.14|791.57|791.47|792.57|792.47|791.07|790.97|310
1640350800000|2021-12-24 13:00:00|791.27|791.17|787.57|787.07|791.27|791.17|786.97|786.87|0
1640559600000|2021-12-26 23:00:00|787.37|786.87|792.47|791.97|792.97|792.47|787.07|786.57|0
1640563200000|2021-12-27 00:00:00|792.57|792.07|791.27|790.77|793.17|792.67|791.07|790.57|0
1640566800000|2021-12-27 01:00:00|791.37|790.87|790.97|790.47|791.57|791.07|790.47|789.97|0
1640570400000|2021-12-27 02:00:00|790.87|790.37|791.07|790.57|791.47|790.97|790.87|790.37|0
1640574000000|2021-12-27 03:00:00|790.97|790.47|791.07|790.57|791.17|790.67|790.87|790.37|0
1640577600000|2021-12-27 04:00:00|791.17|790.67|790.77|790.27|791.27|790.77|790.67|790.17|0
1640581200000|2021-12-27 05:00:00|790.67|790.17|790.37|789.87|790.77|790.27|790.17|789.67|0
1640584800000|2021-12-27 06:00:00|790.27|789.77|790.37|789.87|790.47|789.97|789.87|789.37|0
1640588400000|2021-12-27 07:00:00|790.47|790.17|788.97|788.67|791.47|791.17|787.67|787.37|448
1640592000000|2021-12-27 08:00:00|788.87|788.77|789.19|789.09|790.57|790.47|788.37|788.27|1739
1640595600000|2021-12-27 09:00:00|789.29|789.19|792.69|792.59|793.09|792.99|788.69|788.59|1033
1640599200000|2021-12-27 10:00:00|792.79|792.69|793.29|793.19|794.39|794.29|792.39|792.29|704
1640602800000|2021-12-27 11:00:00|793.39|793.29|792.89|792.79|793.69|793.59|792.59|792.49|361
1640606400000|2021-12-27 12:00:00|792.99|792.89|794.72|794.62|794.92|794.82|792.89|792.79|515
1640610000000|2021-12-27 13:00:00|794.82|794.72|794.82|794.72|795.52|795.42|794.12|794.02|665
1640613600000|2021-12-27 14:00:00|794.92|794.82|794.42|794.32|795.32|795.22|793.92|793.82|1127
1640617200000|2021-12-27 15:00:00|794.52|794.42|797.88|797.78|797.98|797.88|794.32|794.22|1172
1640620800000|2021-12-27 16:00:00|797.98|797.88|797.88|797.58|798.58|798.48|797.18|796.88|1430
1640624400000|2021-12-27 17:00:00|797.78|797.48|798.18|797.88|798.48|798.18|797.78|797.48|87
1640628000000|2021-12-27 18:00:00|798.08|797.78|798.88|798.58|798.98|798.68|798.08|797.78|83
1640631600000|2021-12-27 19:00:00|798.78|798.48|799.28|798.98|799.98|799.68|798.48|798.18|101
1640635200000|2021-12-27 20:00:00|799.18|798.88|800.38|800.08|800.38|800.08|798.78|798.48|112
1640638800000|2021-12-27 21:00:00|793.18|792.88|800.38|799.88|800.78|800.28|793.18|792.88|0
1640642400000|2021-12-27 22:00:00|800.28|799.78|800.28|799.78|800.38|799.88|800.18|799.68|0
1640646000000|2021-12-27 23:00:00|800.18|799.68|799.68|799.18|800.48|799.98|799.58|799.08|0
1640649600000|2021-12-28 00:00:00|799.58|799.08|800.38|799.88|800.68|800.18|798.88|798.38|0
1640653200000|2021-12-28 01:00:00|800.48|799.98|799.08|798.58|800.48|799.98|798.48|797.98|0
1640656800000|2021-12-28 02:00:00|799.18|798.68|798.48|797.98|799.28|798.78|798.38|797.88|0
1640660400000|2021-12-28 03:00:00|798.58|798.08|798.88|798.38|798.88|798.38|798.28|797.78|0
1640664000000|2021-12-28 04:00:00|798.78|798.28|798.68|798.18|799.08|798.58|798.58|798.08|0
1640667600000|2021-12-28 05:00:00|798.58|798.08|799.78|799.28|799.78|799.28|798.58|798.08|0
1640671200000|2021-12-28 06:00:00|799.68|799.18|799.48|798.98|799.68|799.18|798.88|798.38|0
1640674800000|2021-12-28 07:00:00|798.88|798.58|797.18|796.88|799.18|798.88|796.38|796.08|464
1640678400000|2021-12-28 08:00:00|797.08|796.98|800.21|800.11|800.31|800.21|796.58|796.48|1566
1640682000000|2021-12-28 09:00:00|800.11|800.01|800.31|800.21|800.91|800.81|799.81|799.71|570
1640685600000|2021-12-28 10:00:00|800.31|800.21|800.81|800.71|801.21|801.11|800.21|800.11|521
1640689200000|2021-12-28 11:00:00|800.71|800.61|801.71|801.61|802.41|802.31|800.41|800.31|873
1640692800000|2021-12-28 12:00:00|801.61|801.51|803.14|803.04|803.34|803.24|801.51|801.41|494
1640696400000|2021-12-28 13:00:00|803.24|803.14|802.04|801.94|803.64|803.54|801.84|801.74|657
1640700000000|2021-12-28 14:00:00|801.94|801.84|801.94|801.84|802.64|802.54|801.24|801.14|1235
1640703600000|2021-12-28 15:00:00|802.04|801.94|800.99|800.89|802.14|802.04|800.89|800.79|1393
1640707200000|2021-12-28 16:00:00|801.09|800.99|801.59|801.29|801.89|801.79|800.59|800.29|1800
1640710800000|2021-12-28 17:00:00|801.69|801.39|800.19|799.89|801.69|801.39|799.39|799.09|172
1640714400000|2021-12-28 18:00:00|800.09|799.79|801.29|800.99|801.29|800.99|799.89|799.59|90
1640718000000|2021-12-28 19:00:00|801.19|800.89|801.29|800.99|801.49|801.19|800.39|800.09|89
1640721600000|2021-12-28 20:00:00|801.39|801.09|800.69|800.39|802.29|801.99|800.09|799.79|211
1640725200000|2021-12-28 21:00:00|800.89|800.59|801.19|800.69|801.99|801.49|800.89|800.39|0
1640728800000|2021-12-28 22:00:00|801.29|800.79|801.09|800.59|801.29|800.79|800.99|800.49|0
1640732400000|2021-12-28 23:00:00|801.19|800.69|802.19|801.69|802.39|801.89|801.19|800.69|0
1640736000000|2021-12-29 00:00:00|802.29|801.79|802.19|801.69|802.69|802.19|801.09|800.59|0
1640739600000|2021-12-29 01:00:00|802.09|801.59|800.49|799.99|802.99|802.49|800.29|799.79|0
1640743200000|2021-12-29 02:00:00|800.39|799.89|800.89|800.39|800.89|800.39|799.69|799.19|0
1640746800000|2021-12-29 03:00:00|800.99|800.49|801.19|800.69|801.49|800.99|800.29|799.79|0
1640750400000|2021-12-29 04:00:00|801.09|800.59|800.99|800.49|801.19|800.69|800.79|800.29|0
1640754000000|2021-12-29 05:00:00|800.89|800.39|801.79|801.29|801.99|801.49|800.59|800.09|0
1640757600000|2021-12-29 06:00:00|801.89|801.39|800.99|800.49|801.99|801.49|800.69|800.19|0
1640761200000|2021-12-29 07:00:00|801.09|800.59|801.59|801.29|801.99|801.69|800.29|799.99|263
1640764800000|2021-12-29 08:00:00|801.39|801.09|801.36|801.26|802.46|802.36|799.89|799.79|1849
1640768400000|2021-12-29 09:00:00|801.26|801.16|800.66|800.56|802.06|801.96|800.56|800.46|724
1640772000000|2021-12-29 10:00:00|800.56|800.46|799.86|799.76|800.76|800.66|799.36|799.26|585
1640775600000|2021-12-29 11:00:00|799.76|799.66|799.46|799.36|799.86|799.76|798.66|798.56|587
1640779200000|2021-12-29 12:00:00|799.36|799.26|798.31|798.21|799.46|799.36|798.06|797.96|849
1640782800000|2021-12-29 13:00:00|798.41|798.31|797.31|797.21|798.61|798.51|796.31|796.21|787
1640786400000|2021-12-29 14:00:00|797.21|797.11|795.71|795.61|798.71|798.61|795.51|795.41|1358
1640790000000|2021-12-29 15:00:00|795.81|795.71|795.96|795.86|796.56|796.46|793.56|793.46|1736
1640793600000|2021-12-29 16:00:00|795.76|795.66|795.96|795.66|797.16|797.06|795.26|794.96|2049
1640797200000|2021-12-29 17:00:00|795.86|795.56|796.76|796.46|796.76|796.46|794.96|794.66|314
1640800800000|2021-12-29 18:00:00|796.66|796.36|797.06|796.76|797.26|796.96|796.46|796.16|61
1640804400000|2021-12-29 19:00:00|796.96|796.66|797.46|797.16|797.56|797.26|796.76|796.46|66
1640808000000|2021-12-29 20:00:00|797.36|797.06|797.16|796.86|798.46|798.16|797.06|796.76|150
1640811600000|2021-12-29 21:00:00|797.36|796.66|797.16|796.66|797.86|797.36|796.96|796.46|0
1640815200000|2021-12-29 22:00:00|797.26|796.76|797.16|796.66|797.26|796.76|797.16|796.66|0
1640818800000|2021-12-29 23:00:00|797.26|796.76|796.46|795.96|797.66|797.16|796.16|795.66|0
1640822400000|2021-12-30 00:00:00|796.36|795.86|796.36|795.86|796.76|796.26|794.76|794.26|0
1640826000000|2021-12-30 01:00:00|796.46|795.96|797.76|797.26|797.96|797.46|796.26|795.76|0
1640829600000|2021-12-30 02:00:00|797.66|797.16|796.76|796.26|798.16|797.66|796.66|796.16|0
1640833200000|2021-12-30 03:00:00|796.86|796.36|796.46|795.96|797.16|796.66|796.36|795.86|0
1640836800000|2021-12-30 04:00:00|796.36|795.86|797.06|796.56|797.26|796.76|796.36|795.86|0
1640840400000|2021-12-30 05:00:00|797.16|796.66|796.26|795.76|797.46|796.96|796.26|795.76|0
1640844000000|2021-12-30 06:00:00|796.16|795.66|797.26|796.76|797.56|797.06|796.16|795.66|0
1640847600000|2021-12-30 07:00:00|797.36|796.86|798.06|797.76|798.36|798.06|797.06|796.76|325
1640851200000|2021-12-30 08:00:00|797.96|797.86|798.37|798.27|798.96|798.86|797.06|796.96|1392
1640854800000|2021-12-30 09:00:00|798.27|798.17|800.07|799.97|800.97|800.87|797.77|797.67|1138
1640858400000|2021-12-30 10:00:00|800.17|800.07|798.27|798.17|800.37|800.27|797.87|797.77|593
1640862000000|2021-12-30 11:00:00|798.37|798.27|799.77|799.67|800.37|800.27|797.97|797.87|556
1640865600000|2021-12-30 12:00:00|799.67|799.57|799.91|799.81|800.87|800.77|799.37|799.27|720
1640869200000|2021-12-30 13:00:00|800.01|799.91|800.91|800.81|801.01|800.91|799.41|799.31|616
1640872800000|2021-12-30 14:00:00|800.81|800.71|798.01|797.91|801.01|800.91|798.01|797.91|1382
1640876400000|2021-12-30 15:00:00|798.11|798.01|799.82|799.72|800.32|800.22|798.02|797.92|1378
1640880000000|2021-12-30 16:00:00|799.72|799.62|801.62|801.32|801.72|801.42|799.72|799.52|1701
1640883600000|2021-12-30 17:00:00|801.52|801.22|801.82|801.52|801.92|801.62|801.32|801.02|236
1640887200000|2021-12-30 18:00:00|801.72|801.42|801.92|801.62|802.12|801.82|801.22|800.92|226
1640890800000|2021-12-30 19:00:00|801.82|801.52|801.02|800.72|802.02|801.72|801.02|800.72|124
1640894400000|2021-12-30 20:00:00|801.12|800.82|798.92|798.42|801.12|800.82|798.82|798.42|317
1640898000000|2021-12-30 21:00:00|799.02|798.52|799.12|798.62|799.62|799.12|798.62|798.12|5
1640901600000|2021-12-30 22:00:00|799.22|798.72|799.12|798.62|799.22|798.72|799.02|798.52|0
1640905200000|2021-12-30 23:00:00|799.42|798.92|799.22|798.72|799.72|799.22|798.92|798.42|0
1640908800000|2021-12-31 00:00:00|799.32|798.82|795.82|795.32|799.32|798.82|795.02|794.52|0
1640912400000|2021-12-31 01:00:00|795.92|795.42|798.62|798.12|798.62|798.12|795.92|795.42|0
1640916000000|2021-12-31 02:00:00|798.52|798.02|797.42|796.92|798.62|798.12|797.02|796.52|0
1640919600000|2021-12-31 03:00:00|797.32|796.82|796.82|796.32|797.42|796.92|796.32|795.82|0
1640923200000|2021-12-31 04:00:00|796.92|796.42|797.42|796.92|797.42|796.92|796.82|796.32|0
1640926800000|2021-12-31 05:00:00|797.32|796.82|798.02|797.52|798.22|797.72|797.12|796.62|0
1640930400000|2021-12-31 06:00:00|798.12|797.62|797.72|797.22|798.32|797.82|797.62|797.12|0
1640934000000|2021-12-31 07:00:00|798.02|797.72|797.62|797.32|798.02|797.72|796.92|796.62|165
1640937600000|2021-12-31 08:00:00|797.52|797.42|800.16|800.06|800.76|800.66|797.32|797.22|1097
1640941200000|2021-12-31 09:00:00|800.06|799.96|799.96|799.86|800.56|800.46|799.26|799.16|352
1640944800000|2021-12-31 10:00:00|800.06|799.96|799.16|799.06|800.06|799.96|799.06|798.96|398
1640948400000|2021-12-31 11:00:00|799.26|799.16|797.76|797.66|799.36|799.26|797.66|797.56|462
1640952000000|2021-12-31 12:00:00|797.56|797.46|799.84|799.34|801.34|801.24|796.46|796.36|1441
1640955600000|2021-12-31 13:00:00|799.74|799.24|799.74|799.24|800.24|799.74|799.44|798.94|8
1640959200000|2021-12-31 14:00:00|799.84|799.34|799.84|799.34|802.04|801.54|799.34|798.84|0
1640962800000|2021-12-31 15:00:00|799.74|799.24|799.94|799.44|800.84|800.34|798.24|797.74|0
1640966400000|2021-12-31 16:00:00|800.04|799.54|799.04|798.54|800.24|799.74|798.94|798.44|0
1640970000000|2021-12-31 17:00:00|798.94|798.44|800.54|800.04|800.64|800.14|798.34|797.84|0
1640973600000|2021-12-31 18:00:00|800.64|800.14|801.04|800.54|801.34|800.84|800.14|799.64|0
1640977200000|2021-12-31 19:00:00|800.94|800.44|800.24|799.74|801.64|801.14|799.94|799.44|0
1640980800000|2021-12-31 20:00:00|800.34|799.84|798.34|797.84|801.74|801.24|797.94|797.44|0
1640984400000|2021-12-31 21:00:00|798.44|797.94|798.74|798.24|799.64|799.14|798.44|797.94|0
1641164400000|2022-01-02 23:00:00|801.44|800.94|801.24|800.74|801.74|801.24|800.64|800.14|0
1641168000000|2022-01-03 00:00:00|801.34|800.84|804.84|804.34|805.54|805.04|801.24|800.74|0
1641171600000|2022-01-03 01:00:00|804.94|804.44|801.64|801.14|805.54|805.04|801.44|800.94|0
1641175200000|2022-01-03 02:00:00|801.54|801.04|801.64|801.14|801.94|801.44|800.04|799.54|0
1641178800000|2022-01-03 03:00:00|801.54|801.04|801.34|800.84|801.64|801.14|800.54|800.04|0
1641182400000|2022-01-03 04:00:00|801.44|800.94|801.74|801.24|801.74|801.24|801.14|800.64|0
1641186000000|2022-01-03 05:00:00|801.64|801.14|801.74|801.24|801.84|801.34|800.94|800.44|0
1641189600000|2022-01-03 06:00:00|801.64|801.14|802.74|802.24|802.84|802.34|801.14|800.64|0
1641193200000|2022-01-03 07:00:00|802.64|802.14|802.04|801.74|802.64|802.34|799.64|799.34|369
1641196800000|2022-01-03 08:00:00|801.84|801.64|803.7|803.6|805.6|805.5|800.64|800.54|2764
1641200400000|2022-01-03 09:00:00|803.8|803.7|802.6|802.5|804.2|804.1|801.5|801.4|1115
1641204000000|2022-01-03 10:00:00|802.7|802.6|803.9|803.8|804|803.9|802.3|802.2|816
1641207600000|2022-01-03 11:00:00|804|803.9|804.9|804.8|805.2|805.1|803.9|803.8|737
1641211200000|2022-01-03 12:00:00|804.8|804.7|805.57|805.47|805.67|805.57|804.6|804.5|530
1641214800000|2022-01-03 13:00:00|805.67|805.57|803.87|803.77|805.87|805.77|803.77|803.67|931
1641218400000|2022-01-03 14:00:00|803.97|803.87|801.37|801.27|804.87|804.77|800.47|800.37|2232
1641222000000|2022-01-03 15:00:00|801.47|801.37|804.71|804.61|806.01|805.91|801.07|800.97|2074
1641225600000|2022-01-03 16:00:00|804.81|804.71|805.11|804.81|805.21|804.91|802.41|802.11|1786
1641229200000|2022-01-03 17:00:00|805.01|804.71|805.21|804.91|805.61|805.31|804.41|804.11|213
1641232800000|2022-01-03 18:00:00|805.31|805.01|806.21|805.91|806.31|806.01|804.91|804.61|138
1641236400000|2022-01-03 19:00:00|806.31|806.01|807.11|806.81|807.31|807.01|805.91|805.61|150
1641240000000|2022-01-03 20:00:00|807.01|806.71|807.31|806.81|807.81|807.51|806.11|805.81|226
1641243600000|2022-01-03 21:00:00|807.41|806.91|806.91|806.41|807.61|807.11|806.91|806.41|0
1641247200000|2022-01-03 22:00:00|807.01|806.51|807.11|806.61|807.11|806.61|807.01|806.51|0
1641250800000|2022-01-03 23:00:00|807.21|806.71|806.61|806.11|807.41|806.91|806.51|806.01|0
1641254400000|2022-01-04 00:00:00|806.71|806.21|806.31|805.81|806.81|806.31|804.81|804.31|0
1641258000000|2022-01-04 01:00:00|806.21|805.71|805.71|805.21|806.91|806.41|804.41|803.91|0
1641261600000|2022-01-04 02:00:00|805.81|805.31|807.41|806.91|807.51|807.01|805.71|805.21|0
1641265200000|2022-01-04 03:00:00|807.51|807.01|807.21|806.71|807.71|807.21|806.91|806.41|0
1641268800000|2022-01-04 04:00:00|807.11|806.61|808.11|807.61|808.11|807.61|807.01|806.51|0
1641272400000|2022-01-04 05:00:00|808.21|807.71|808.41|807.91|808.61|808.11|808.01|807.51|0
1641276000000|2022-01-04 06:00:00|808.31|807.81|808.61|808.11|808.91|808.41|807.71|807.21|0
1641279600000|2022-01-04 07:00:00|808.21|807.91|808.81|808.51|808.91|808.61|806.91|806.61|436
1641283200000|2022-01-04 08:00:00|808.71|808.61|804.49|804.39|809.41|809.31|803.59|803.49|2738
1641286800000|2022-01-04 09:00:00|804.39|804.29|807.29|807.19|807.39|807.29|804.39|804.29|1195
1641290400000|2022-01-04 10:00:00|807.39|807.29|809.49|809.39|809.49|809.39|807.19|807.09|1576
1641294000000|2022-01-04 11:00:00|809.39|809.29|809.99|809.89|810.69|810.59|809.19|809.09|1302
1641297600000|2022-01-04 12:00:00|810.09|809.99|810.62|810.52|810.72|810.62|808.99|808.89|1008
1641301200000|2022-01-04 13:00:00|810.52|810.42|811.52|811.42|811.52|811.42|810.02|809.92|836
1641304800000|2022-01-04 14:00:00|811.62|811.52|809.92|809.82|812.72|812.62|809.32|809.22|2440
1641308400000|2022-01-04 15:00:00|810.02|809.92|803.74|803.64|810.12|810.02|803.24|803.14|3680
1641312000000|2022-01-04 16:00:00|803.84|803.74|804.54|804.24|805.04|804.74|802.14|802.04|3371
1641315600000|2022-01-04 17:00:00|804.44|804.14|803.94|803.64|805.04|804.74|803.74|803.44|208
1641319200000|2022-01-04 18:00:00|803.84|803.54|803.04|802.74|804.74|804.44|802.94|802.64|139
1641322800000|2022-01-04 19:00:00|802.94|802.64|804.74|804.44|804.84|804.54|802.94|802.64|86
1641326400000|2022-01-04 20:00:00|804.84|804.54|805.84|805.34|806.24|805.94|804.64|804.34|316
1641330000000|2022-01-04 21:00:00|805.94|805.44|805.94|805.44|806.24|805.74|805.44|804.94|0
1641333600000|2022-01-04 22:00:00|805.84|805.34|805.84|805.34|805.94|805.44|805.74|805.24|0
1641337200000|2022-01-04 23:00:00|805.94|805.44|804.94|804.44|806.04|805.54|804.74|804.24|0
1641340800000|2022-01-05 00:00:00|804.84|804.34|805.14|804.64|805.24|804.74|803.84|803.34|0
1641344400000|2022-01-05 01:00:00|805.24|804.74|803.34|802.84|805.74|805.24|802.84|802.34|0
1641348000000|2022-01-05 02:00:00|803.44|802.94|804.04|803.54|804.24|803.74|803.14|802.64|0
1641351600000|2022-01-05 03:00:00|804.14|803.64|803.94|803.44|804.34|803.84|803.24|802.74|0
1641355200000|2022-01-05 04:00:00|804.04|803.54|804.04|803.54|804.14|803.64|803.44|802.94|0
1641358800000|2022-01-05 05:00:00|803.94|803.44|803.14|802.64|804.04|803.54|802.84|802.34|0
1641362400000|2022-01-05 06:00:00|803.24|802.74|803.74|803.24|804.34|803.84|802.44|801.94|0
1641366000000|2022-01-05 07:00:00|803.84|803.34|803.84|803.54|804.74|804.44|802.84|802.54|627
1641369600000|2022-01-05 08:00:00|803.64|803.64|803.41|803.31|804.54|804.44|801.74|801.64|2748
1641373200000|2022-01-05 09:00:00|803.51|803.41|805.11|805.01|805.81|805.71|803.41|803.31|1271
1641376800000|2022-01-05 10:00:00|805.21|805.11|804.91|804.81|805.81|805.71|804.41|804.31|961
1641380400000|2022-01-05 11:00:00|804.81|804.71|802.91|802.81|805.01|804.91|802.81|802.71|853
1641384000000|2022-01-05 12:00:00|802.81|802.71|802.07|801.97|803.31|803.21|801.47|801.37|808
1641387600000|2022-01-05 13:00:00|802.17|802.07|801.57|801.47|802.37|802.27|800.47|800.37|890
1641391200000|2022-01-05 14:00:00|801.67|801.57|801.47|801.37|801.87|801.77|799.57|799.47|1622
1641394800000|2022-01-05 15:00:00|801.37|801.27|800.57|800.47|802.37|802.27|799.77|799.67|1893
1641398400000|2022-01-05 16:00:00|800.47|800.37|800.27|799.97|801.47|801.27|799.77|799.47|1859
1641402000000|2022-01-05 17:00:00|800.37|800.07|799.87|799.57|801.17|800.87|799.57|799.27|336
1641405600000|2022-01-05 18:00:00|799.77|799.47|800.07|799.77|800.47|800.17|799.47|799.17|234
1641409200000|2022-01-05 19:00:00|800.27|799.97|795.97|795.67|800.97|800.67|794.87|794.57|503
1641412800000|2022-01-05 20:00:00|795.87|795.57|791.57|791.07|795.87|795.57|791.37|791.07|461
1641416400000|2022-01-05 21:00:00|791.67|791.17|792.57|792.07|793.57|793.07|791.17|790.67|0
1641420000000|2022-01-05 22:00:00|792.47|791.97|791.97|791.47|792.57|792.07|791.87|791.37|0
1641423600000|2022-01-05 23:00:00|792.07|791.57|792.87|792.37|793.07|792.57|790.07|789.57|0
1641427200000|2022-01-06 00:00:00|792.97|792.47|791.77|791.27|793.57|793.07|790.57|790.07|0
1641430800000|2022-01-06 01:00:00|791.87|791.37|791.47|790.97|792.67|792.17|789.47|788.97|0
1641434400000|2022-01-06 02:00:00|791.57|791.07|789.47|788.97|791.57|791.07|788.37|787.87|0
1641438000000|2022-01-06 03:00:00|789.37|788.87|786.27|785.77|789.57|789.07|786.17|785.67|0
1641441600000|2022-01-06 04:00:00|786.37|785.87|785.67|785.17|786.57|786.07|785.17|784.67|0
1641445200000|2022-01-06 05:00:00|785.57|785.07|786.47|785.97|786.97|786.47|785.37|784.87|0
1641448800000|2022-01-06 06:00:00|786.37|785.87|787.97|787.47|788.37|787.87|785.57|785.07|0
1641452400000|2022-01-06 07:00:00|788.07|787.57|787.67|787.37|789.97|789.67|787.07|786.77|868
1641456000000|2022-01-06 08:00:00|787.57|787.47|787.68|787.58|789.77|789.67|780.97|780.87|5301
1641459600000|2022-01-06 09:00:00|787.78|787.68|787.08|786.98|788.98|788.88|785.68|785.58|2038
1641463200000|2022-01-06 10:00:00|787.18|787.08|786.38|786.28|788.08|787.98|786.28|786.18|1841
1641466800000|2022-01-06 11:00:00|786.58|786.48|783.68|783.58|787.38|787.28|782.88|782.78|1505
1641470400000|2022-01-06 12:00:00|783.78|783.68|783.84|783.74|784.88|784.78|782.84|782.74|1185
1641474000000|2022-01-06 13:00:00|783.74|783.64|784.24|784.14|785.44|785.34|783.44|783.34|858
1641477600000|2022-01-06 14:00:00|784.34|784.24|782.74|782.64|786.04|785.94|782.34|782.24|2323
1641481200000|2022-01-06 15:00:00|782.64|782.54|784.33|784.23|785.43|785.33|779.83|779.73|3678
1641484800000|2022-01-06 16:00:00|784.23|784.13|787.33|787.03|787.53|787.23|783.73|783.63|3255
1641488400000|2022-01-06 17:00:00|787.43|787.13|789.03|788.73|790.33|790.03|786.83|786.53|486
1641492000000|2022-01-06 18:00:00|789.13|788.83|789.53|789.23|789.93|789.63|788.03|787.73|394
1641495600000|2022-01-06 19:00:00|789.43|789.13|789.53|789.23|790.13|789.83|788.53|788.23|197
1641499200000|2022-01-06 20:00:00|789.63|789.33|788.83|788.33|790.53|790.23|787.43|787.13|362
1641502800000|2022-01-06 21:00:00|788.93|788.43|790.23|789.73|790.33|789.83|788.73|788.23|0
1641506400000|2022-01-06 22:00:00|790.13|789.63|790.33|789.83|790.33|789.83|790.13|789.63|0
1641510000000|2022-01-06 23:00:00|790.43|789.93|791.13|790.63|791.23|790.73|790.43|789.93|0
1641513600000|2022-01-07 00:00:00|791.23|790.73|791.83|791.33|792.03|791.53|790.93|790.43|0
1641517200000|2022-01-07 01:00:00|791.73|791.23|790.73|790.23|792.23|791.73|790.03|789.53|0
1641520800000|2022-01-07 02:00:00|790.63|790.13|790.03|789.53|790.73|790.23|788.53|788.03|0
1641524400000|2022-01-07 03:00:00|790.13|789.63|789.83|789.33|790.93|790.43|789.33|788.83|0
1641528000000|2022-01-07 04:00:00|789.93|789.43|790.03|789.53|790.23|789.73|789.43|788.93|0
1641531600000|2022-01-07 05:00:00|790.13|789.63|790.73|790.23|790.83|790.33|789.43|788.93|0
1641535200000|2022-01-07 06:00:00|790.63|790.13|790.53|790.03|791.43|790.93|790.13|789.63|0
1641538800000|2022-01-07 07:00:00|789.83|789.53|789.73|789.43|790.83|790.53|787.83|787.53|793
1641542400000|2022-01-07 08:00:00|789.63|789.53|785.72|785.62|789.63|789.53|784.13|784.03|2985
1641546000000|2022-01-07 09:00:00|785.82|785.72|787.62|787.52|788.32|788.22|785.32|785.22|1395
1641549600000|2022-01-07 10:00:00|787.72|787.62|789.62|789.52|789.82|789.72|787.22|787.12|1487
1641553200000|2022-01-07 11:00:00|789.52|789.42|788.42|788.32|789.92|789.82|788.42|788.32|962
1641556800000|2022-01-07 12:00:00|788.52|788.42|787.22|787.12|790.12|790.02|786.92|786.82|1392
1641560400000|2022-01-07 13:00:00|787.32|787.22|785.82|785.72|788.92|788.82|783.52|783.42|1772
1641564000000|2022-01-07 14:00:00|785.92|785.82|789.72|789.62|790.22|790.12|785.82|785.72|3038
1641567600000|2022-01-07 15:00:00|789.82|789.72|784.86|784.76|789.92|789.82|783.76|783.66|2306
1641571200000|2022-01-07 16:00:00|784.96|784.86|790.06|789.76|790.46|790.16|784.86|784.76|3023
1641574800000|2022-01-07 17:00:00|790.16|789.86|790.06|789.76|790.36|790.06|789.16|788.86|349
1641578400000|2022-01-07 18:00:00|790.16|789.86|790.36|790.06|790.76|790.46|789.56|789.26|151
1641582000000|2022-01-07 19:00:00|790.46|790.16|791.16|790.86|791.56|791.26|789.56|789.26|182
1641585600000|2022-01-07 20:00:00|791.26|790.96|790.26|789.76|791.56|791.26|790.06|789.76|267
1641589200000|2022-01-07 21:00:00|790.56|790.06|790.46|789.96|791.66|791.16|790.26|789.76|0
1641769200000|2022-01-09 23:00:00|790.76|790.26|788.56|788.06|791.26|790.76|787.16|786.66|0
1641772800000|2022-01-10 00:00:00|788.66|788.16|789.86|789.36|790.96|790.46|788.16|787.66|0
1641776400000|2022-01-10 01:00:00|789.76|789.26|791.16|790.66|791.46|790.96|788.86|788.36|0
1641780000000|2022-01-10 02:00:00|791.26|790.76|790.46|789.96|791.26|790.76|790.26|789.76|0
1641783600000|2022-01-10 03:00:00|790.56|790.06|790.86|790.36|791.06|790.56|789.96|789.46|0
1641787200000|2022-01-10 04:00:00|790.96|790.46|791.86|791.36|792.16|791.66|790.86|790.36|0
1641790800000|2022-01-10 05:00:00|791.96|791.46|791.76|791.26|792.36|791.86|791.06|790.56|0
1641794400000|2022-01-10 06:00:00|791.86|791.36|792.16|791.66|792.26|791.76|791.16|790.66|0
1641798000000|2022-01-10 07:00:00|792.06|791.56|793.66|793.36|794.36|794.06|791.46|791.16|439
1641801600000|2022-01-10 08:00:00|793.56|793.46|785.58|785.48|793.56|793.46|782.86|782.76|3263
1641805200000|2022-01-10 09:00:00|785.48|785.38|785.08|784.98|787.18|787.08|784.78|784.68|1254
1641808800000|2022-01-10 10:00:00|785.18|785.08|785.18|785.08|786.78|786.68|784.38|784.28|807
1641812400000|2022-01-10 11:00:00|785.28|785.18|784.08|783.98|785.38|785.28|782.28|782.18|930
1641816000000|2022-01-10 12:00:00|784.18|784.08|778.79|778.69|784.28|784.18|778.69|778.59|1216
1641819600000|2022-01-10 13:00:00|778.69|778.59|779.49|779.39|781.39|781.29|778.49|778.39|1385
1641823200000|2022-01-10 14:00:00|779.59|779.49|776.19|776.09|779.99|779.89|775.99|775.89|2136
1641826800000|2022-01-10 15:00:00|776.09|775.99|771.68|771.58|776.09|775.99|770.28|770.18|3634
1641830400000|2022-01-10 16:00:00|771.58|771.48|774.28|773.98|775.98|775.88|771.18|771.08|3191
1641834000000|2022-01-10 17:00:00|774.18|773.88|773.28|772.98|774.48|774.18|771.88|771.58|509
1641837600000|2022-01-10 18:00:00|773.18|772.88|776.98|776.68|777.48|777.18|772.98|772.68|346
1641841200000|2022-01-10 19:00:00|776.88|776.58|778.08|777.78|779.18|778.88|776.88|776.58|289
1641844800000|2022-01-10 20:00:00|777.98|777.68|780.38|779.88|780.48|780.18|776.48|776.18|442
1641848400000|2022-01-10 21:00:00|780.48|779.98|780.58|780.08|781.18|780.68|780.18|779.68|0
1641852000000|2022-01-10 22:00:00|780.48|779.98|780.98|780.48|780.98|780.48|780.48|779.98|0
1641855600000|2022-01-10 23:00:00|780.88|780.38|781.08|780.58|781.88|781.38|780.28|779.78|0
1641859200000|2022-01-11 00:00:00|781.18|780.68|780.88|780.38|781.88|781.38|777.78|777.28|0
1641862800000|2022-01-11 01:00:00|780.98|780.48|778.68|778.18|781.18|780.68|778.58|778.08|0
1641866400000|2022-01-11 02:00:00|778.78|778.28|781.68|781.18|781.88|781.38|778.48|777.98|0
1641870000000|2022-01-11 03:00:00|781.78|781.28|781.28|780.78|781.88|781.38|780.98|780.48|0
1641873600000|2022-01-11 04:00:00|781.18|780.68|780.68|780.18|781.38|780.88|780.08|779.58|0
1641877200000|2022-01-11 05:00:00|780.78|780.28|781.18|780.68|781.58|781.08|780.48|779.98|0
1641880800000|2022-01-11 06:00:00|781.28|780.78|780.68|780.18|781.68|781.18|779.48|778.98|0
1641884400000|2022-01-11 07:00:00|779.88|779.58|781.98|781.68|782.48|782.18|779.18|778.88|909
1641888000000|2022-01-11 08:00:00|781.48|781.88|778.99|778.89|782.78|782.68|777.28|777.18|4414
1641891600000|2022-01-11 09:00:00|778.89|778.79|782.89|782.79|783.49|783.39|778.79|778.69|1863
1641895200000|2022-01-11 10:00:00|782.99|782.89|783.29|783.19|783.99|783.89|781.29|781.19|1331
1641898800000|2022-01-11 11:00:00|783.39|783.29|781.99|781.89|783.49|783.39|781.39|781.29|1069
1641902400000|2022-01-11 12:00:00|782.09|781.99|781.31|781.21|782.39|782.29|781.29|781.19|502
1641906000000|2022-01-11 13:00:00|781.41|781.31|779.31|779.21|781.91|781.81|779.21|779.11|902
1641909600000|2022-01-11 14:00:00|779.41|779.31|779.91|779.81|780.41|780.31|778.01|777.91|2604
1641913200000|2022-01-11 15:00:00|779.81|779.71|780.97|780.87|782.77|782.67|779.37|779.27|2142
1641916800000|2022-01-11 16:00:00|780.87|780.77|784.97|784.67|785.07|784.77|780.87|780.77|3471
1641920400000|2022-01-11 17:00:00|785.07|784.77|786.27|785.97|786.37|786.07|784.37|784.07|486
1641924000000|2022-01-11 18:00:00|786.17|785.87|788.37|788.07|788.47|788.17|785.67|785.37|274
1641927600000|2022-01-11 19:00:00|788.27|787.97|789.07|788.77|789.27|788.97|787.67|787.37|232
1641931200000|2022-01-11 20:00:00|789.17|788.87|790.07|789.57|790.07|789.77|788.27|787.97|391
1641934800000|2022-01-11 21:00:00|789.87|789.37|789.87|789.37|790.27|789.77|789.67|789.17|0
1641938400000|2022-01-11 22:00:00|789.97|789.47|789.97|789.47|789.97|789.47|789.77|789.27|0
1641942000000|2022-01-11 23:00:00|789.87|789.37|789.77|789.27|790.47|789.97|789.57|789.07|0
1641945600000|2022-01-12 00:00:00|789.67|789.17|790.67|790.17|791.27|790.77|789.57|789.07|0
1641949200000|2022-01-12 01:00:00|790.57|790.07|790.37|789.87|790.97|790.47|789.47|788.97|0
1641952800000|2022-01-12 02:00:00|790.27|789.77|790.87|790.37|791.27|790.77|790.27|789.77|0
1641956400000|2022-01-12 03:00:00|790.97|790.47|791.57|791.07|791.57|791.07|790.77|790.27|0
1641960000000|2022-01-12 04:00:00|791.67|791.17|791.37|790.87|791.77|791.27|791.27|790.77|0
1641963600000|2022-01-12 05:00:00|791.47|790.97|792.67|792.17|792.67|792.17|791.37|790.87|0
1641967200000|2022-01-12 06:00:00|792.57|792.07|791.57|791.07|792.97|792.47|791.37|790.87|0
1641970800000|2022-01-12 07:00:00|790.27|789.97|789.07|788.77|790.87|790.57|788.97|788.67|803
1641974400000|2022-01-12 08:00:00|788.97|788.87|786.62|786.52|789.27|789.17|785.47|785.37|3238
1641978000000|2022-01-12 09:00:00|786.52|786.42|788.52|788.42|788.52|788.42|786.42|786.32|1461
1641981600000|2022-01-12 10:00:00|788.62|788.52|789.02|788.92|789.52|789.42|787.52|787.42|1287
1641985200000|2022-01-12 11:00:00|789.22|789.12|788.12|788.02|790.42|790.32|788.02|787.92|937
1641988800000|2022-01-12 12:00:00|788.22|788.12|788.8|788.7|789.02|788.92|787.32|787.22|597
1641992400000|2022-01-12 13:00:00|788.7|788.6|791.2|791.1|791.9|791.8|788.1|788|2104
1641996000000|2022-01-12 14:00:00|791.1|791|793.6|793.5|793.9|793.8|790.7|790.6|2611
1641999600000|2022-01-12 15:00:00|793.7|793.6|791.37|791.27|794.27|794.17|790.17|790.07|2165
1642003200000|2022-01-12 16:00:00|791.27|791.17|790.07|789.77|792.07|791.97|788.87|788.77|2905
1642006800000|2022-01-12 17:00:00|790.17|789.87|789.97|789.67|790.67|790.37|789.17|788.87|293
1642010400000|2022-01-12 18:00:00|789.87|789.57|789.17|788.87|790.17|789.87|788.87|788.57|209
1642014000000|2022-01-12 19:00:00|789.07|788.77|789.47|789.17|790.17|789.87|788.47|788.17|116
1642017600000|2022-01-12 20:00:00|789.57|789.27|790.47|789.97|791.17|790.87|788.77|788.47|320
1642021200000|2022-01-12 21:00:00|790.87|790.37|790.77|790.27|791.67|791.17|790.57|790.07|0
1642024800000|2022-01-12 22:00:00|790.67|790.17|790.67|790.17|790.87|790.37|790.67|790.17|0
1642028400000|2022-01-12 23:00:00|790.77|790.27|790.57|790.07|791.07|790.57|790.17|789.67|0
1642032000000|2022-01-13 00:00:00|790.47|789.97|789.57|789.07|790.57|790.07|789.07|788.57|0
1642035600000|2022-01-13 01:00:00|789.47|788.97|788.17|787.67|790.17|789.67|787.87|787.37|0
1642039200000|2022-01-13 02:00:00|788.27|787.77|789.27|788.77|789.67|789.17|788.17|787.67|0
1642042800000|2022-01-13 03:00:00|789.17|788.67|788.47|787.97|789.27|788.77|788.07|787.57|0
1642046400000|2022-01-13 04:00:00|788.57|788.07|789.27|788.77|789.37|788.87|788.57|788.07|0
1642050000000|2022-01-13 05:00:00|789.37|788.87|788.37|787.87|789.67|789.17|788.17|787.67|0
1642053600000|2022-01-13 06:00:00|788.47|787.97|789.77|789.27|790.47|789.97|788.27|787.77|0
1642057200000|2022-01-13 07:00:00|789.97|789.67|790.17|789.87|790.67|790.37|788.57|788.27|758
1642060800000|2022-01-13 08:00:00|789.67|790.07|792.19|792.09|794.39|794.29|788.67|788.57|2715
1642064400000|2022-01-13 09:00:00|792.29|792.19|792.79|792.69|793.09|792.99|790.89|790.79|1018
1642068000000|2022-01-13 10:00:00|792.69|792.59|793.59|793.49|793.99|793.89|792.29|792.19|836
1642071600000|2022-01-13 11:00:00|793.69|793.59|792.39|792.29|793.89|793.79|792.19|792.09|685
1642075200000|2022-01-13 12:00:00|792.29|792.19|793.15|793.05|793.45|793.35|791.79|791.69|645
1642078800000|2022-01-13 13:00:00|793.05|792.95|795.25|795.15|795.25|795.15|792.25|792.15|973
1642082400000|2022-01-13 14:00:00|795.15|795.05|795.25|795.15|796.35|796.25|793.75|793.65|2429
1642086000000|2022-01-13 15:00:00|795.35|795.25|789.82|789.72|795.35|795.25|788.32|788.22|2587
1642089600000|2022-01-13 16:00:00|789.72|789.62|792.02|791.72|792.52|792.22|789.42|789.32|2432
1642093200000|2022-01-13 17:00:00|791.92|791.62|787.92|787.62|792.02|791.72|786.92|786.62|1221
1642096800000|2022-01-13 18:00:00|787.82|787.52|789.02|788.72|789.32|789.02|787.22|786.92|306
1642100400000|2022-01-13 19:00:00|788.92|788.62|788.02|787.72|789.62|789.32|786.92|786.62|239
1642104000000|2022-01-13 20:00:00|787.92|787.62|784.02|783.52|787.92|787.62|782.92|782.62|784
1642107600000|2022-01-13 21:00:00|783.92|783.42|783.82|783.32|784.72|784.22|782.62|782.12|0
1642111200000|2022-01-13 22:00:00|783.92|783.42|783.92|783.42|783.92|783.42|783.72|783.22|0
1642114800000|2022-01-13 23:00:00|784.22|783.72|784.42|783.92|784.72|784.22|783.92|783.42|0
1642118400000|2022-01-14 00:00:00|784.32|783.82|784.32|783.82|785.32|784.82|782.22|781.72|0
1642122000000|2022-01-14 01:00:00|784.42|783.92|782.22|781.72|784.72|784.22|781.92|781.42|0
1642125600000|2022-01-14 02:00:00|782.32|781.82|782.62|782.12|782.72|782.22|780.42|779.92|0
1642129200000|2022-01-14 03:00:00|782.72|782.22|782.02|781.52|783.02|782.52|781.32|780.82|0
1642132800000|2022-01-14 04:00:00|781.92|781.42|782.52|782.02|783.82|783.32|781.92|781.42|0
1642136400000|2022-01-14 05:00:00|782.62|782.12|783.52|783.02|783.62|783.12|782.02|781.52|0
1642140000000|2022-01-14 06:00:00|783.62|783.12|784.72|784.22|785.42|784.92|783.22|782.72|0
1642143600000|2022-01-14 07:00:00|784.82|784.32|783.62|783.32|785.72|785.42|782.82|782.52|703
1642147200000|2022-01-14 08:00:00|783.52|783.52|786.6|786.5|787.6|787.5|781.62|781.52|3856
1642150800000|2022-01-14 09:00:00|786.5|786.4|788.2|788.1|788.4|788.3|785.2|785.1|1873
1642154400000|2022-01-14 10:00:00|788.1|788|787|786.9|788.1|788|785.4|785.3|1252
1642158000000|2022-01-14 11:00:00|786.9|786.8|786.6|786.5|788.3|788.2|786.4|786.3|1106
1642161600000|2022-01-14 12:00:00|786.5|786.4|782.23|782.13|786.7|786.6|782.13|782.03|1250
1642165200000|2022-01-14 13:00:00|782.33|782.23|781.93|781.83|783.83|783.73|781.33|781.23|1770
1642168800000|2022-01-14 14:00:00|781.83|781.73|787.33|787.23|787.53|787.43|780.93|780.83|4131
1642172400000|2022-01-14 15:00:00|787.43|787.33|783.63|783.53|787.43|787.33|783.13|783.03|2171
1642176000000|2022-01-14 16:00:00|783.73|783.63|785.63|785.33|786.13|785.83|782.63|782.53|3267
1642179600000|2022-01-14 17:00:00|785.73|785.43|783.53|783.23|786.13|785.83|783.33|783.03|392
1642183200000|2022-01-14 18:00:00|783.43|783.13|785.03|784.73|785.33|785.03|782.93|782.63|168
1642186800000|2022-01-14 19:00:00|785.13|784.83|785.53|785.23|786.63|786.33|784.53|784.23|419
1642190400000|2022-01-14 20:00:00|785.63|785.33|788.33|787.83|789.13|788.83|785.53|785.23|434
1642194000000|2022-01-14 21:00:00|788.43|787.93|790.23|789.73|790.33|789.83|788.13|787.63|0
1642374000000|2022-01-16 23:00:00|791.13|790.63|788.73|788.23|791.13|790.63|788.13|787.63|0
1642377600000|2022-01-17 00:00:00|788.63|788.13|787.83|787.33|789.23|788.73|786.73|786.23|0
1642381200000|2022-01-17 01:00:00|787.73|787.23|786.83|786.33|787.83|787.33|784.83|784.33|0
1642384800000|2022-01-17 02:00:00|786.93|786.43|786.63|786.13|787.33|786.83|785.73|785.23|0
1642388400000|2022-01-17 03:00:00|786.73|786.23|785.73|785.23|787.73|787.23|784.73|784.23|0
1642392000000|2022-01-17 04:00:00|787.73|787.23|786.83|786.33|787.93|787.43|784.83|784.33|0
1642395600000|2022-01-17 05:00:00|786.73|786.23|786.43|785.93|786.93|786.43|784.23|783.73|0
1642399200000|2022-01-17 06:00:00|786.53|786.03|787.73|787.23|787.93|787.43|785.93|785.43|0
1642402800000|2022-01-17 07:00:00|787.53|787.03|781.83|781.53|787.53|787.03|779.43|779.13|1222
1642406400000|2022-01-17 08:00:00|781.73|781.63|777.64|777.54|782.23|782.13|774.83|774.73|3467
1642410000000|2022-01-17 09:00:00|777.54|777.44|779.84|779.74|780.84|780.74|777.44|777.34|3365
1642413600000|2022-01-17 10:00:00|779.94|779.84|780.24|780.14|780.84|780.74|779.74|779.64|1282
1642417200000|2022-01-17 11:00:00|780.14|780.04|780.94|780.84|781.04|780.94|779.24|779.14|1224
1642420800000|2022-01-17 12:00:00|780.84|780.74|782.12|782.02|782.32|782.22|780.24|780.14|1949
1642424400000|2022-01-17 13:00:00|782.02|781.92|781.02|780.92|782.22|782.12|781.02|780.92|1454
1642428000000|2022-01-17 14:00:00|781.12|781.02|781.82|781.72|782.22|782.12|780.62|780.52|2096
1642431600000|2022-01-17 15:00:00|781.92|781.82|783.63|783.53|784.33|784.23|781.62|781.52|3797
1642435200000|2022-01-17 16:00:00|783.73|783.63|781.53|781.23|783.93|783.83|781.53|781.23|2645
1642438800000|2022-01-17 17:00:00|781.63|781.33|781.83|781.53|781.93|781.63|781.13|780.83|103
1642442400000|2022-01-17 18:00:00|781.73|781.43|781.33|781.03|781.93|781.63|781.33|781.03|7
1642446000000|2022-01-17 19:00:00|781.13|780.83|781.13|780.83|781.33|781.03|781.03|780.73|4
1642449600000|2022-01-17 20:00:00|781.03|780.73|780.23|779.73|781.13|780.83|780.13|779.73|65
1642456800000|2022-01-17 22:00:00|780.33|779.83|780.53|780.03|780.53|780.03|780.33|779.83|0
1642460400000|2022-01-17 23:00:00|780.63|780.13|781.03|780.53|781.33|780.83|779.33|778.83|0
1642464000000|2022-01-18 00:00:00|781.13|780.63|781.53|781.03|781.63|781.13|780.53|780.03|0
1642467600000|2022-01-18 01:00:00|781.63|781.13|781.63|781.13|781.93|781.43|780.53|780.03|0
1642471200000|2022-01-18 02:00:00|781.53|781.03|782.13|781.63|782.43|781.93|780.93|780.43|0
1642474800000|2022-01-18 03:00:00|782.23|781.73|779.33|778.83|782.23|781.73|778.43|777.93|0
1642478400000|2022-01-18 04:00:00|779.43|778.93|778.43|777.93|779.83|779.33|776.83|776.33|0
1642482000000|2022-01-18 05:00:00|778.53|778.03|777.63|777.13|778.63|778.13|777.33|776.83|0
1642485600000|2022-01-18 06:00:00|777.53|777.03|777.93|777.43|778.43|777.93|777.43|776.93|0
1642489200000|2022-01-18 07:00:00|777.83|777.53|777.83|777.53|778.83|778.53|776.13|775.83|1046
1642492800000|2022-01-18 08:00:00|777.73|777.63|770|769.9|777.73|777.63|769.1|769|6436
1642496400000|2022-01-18 09:00:00|770.1|770|767.7|767.6|770.1|770|765.8|765.7|5171
1642500000000|2022-01-18 10:00:00|767.8|767.7|771|770.9|771.8|771.7|766.9|766.8|2681
1642503600000|2022-01-18 11:00:00|771.1|771|771|770.9|771.7|771.6|769.5|769.4|3142
1642507200000|2022-01-18 12:00:00|770.9|770.8|771.12|771.02|771.52|771.42|769.9|769.8|1200
1642510800000|2022-01-18 13:00:00|771.22|771.12|772.62|772.52|772.62|772.52|769.92|769.82|1687
1642514400000|2022-01-18 14:00:00|772.72|772.62|771.82|771.72|773.12|773.02|769.42|769.32|4292
1642518000000|2022-01-18 15:00:00|771.72|771.62|770.28|770.18|774.68|774.58|769.18|769.08|6070
1642521600000|2022-01-18 16:00:00|770.38|770.28|771.58|771.28|772.58|772.28|768.88|768.78|5447
1642525200000|2022-01-18 17:00:00|771.48|771.18|766.58|766.28|771.68|771.38|766.38|766.08|887
1642528800000|2022-01-18 18:00:00|766.48|766.18|768.48|768.18|768.68|768.38|765.78|765.48|308
1642532400000|2022-01-18 19:00:00|768.38|768.08|769.28|768.98|770.08|769.78|767.68|767.38|496
1642536000000|2022-01-18 20:00:00|769.38|769.08|766.78|766.28|769.48|769.18|764.98|764.68|672
1642539600000|2022-01-18 21:00:00|766.88|766.38|767.68|767.18|767.88|767.38|765.88|765.38|0
1642543200000|2022-01-18 22:00:00|767.78|767.28|767.68|767.18|767.78|767.28|767.68|767.18|0
1642546800000|2022-01-18 23:00:00|767.78|767.28|765.98|765.48|768.48|767.98|765.98|765.48|0
1642550400000|2022-01-19 00:00:00|765.98|765.48|764.78|764.28|766.98|766.48|763.98|763.48|0
1642554000000|2022-01-19 01:00:00|764.88|764.38|766.08|765.58|767.58|767.08|764.88|764.38|0
1642557600000|2022-01-19 02:00:00|766.18|765.68|764.68|764.18|767.78|767.28|763.98|763.48|0
1642561200000|2022-01-19 03:00:00|764.78|764.28|763.18|762.68|764.88|764.38|762.38|761.88|0
1642564800000|2022-01-19 04:00:00|763.28|762.78|761.68|761.18|763.78|763.28|761.58|761.08|0
1642568400000|2022-01-19 05:00:00|761.58|761.08|760.98|760.48|761.88|761.38|760.28|759.78|0
1642572000000|2022-01-19 06:00:00|760.88|760.38|762.88|762.38|763.88|763.38|760.08|759.58|0
1642575600000|2022-01-19 07:00:00|762.98|762.48|764.08|763.78|764.98|764.68|762.18|761.88|4011
1642579200000|2022-01-19 08:00:00|763.98|763.88|768.86|768.76|768.96|768.86|761.58|761.48|9074
1642582800000|2022-01-19 09:00:00|768.96|768.86|772.76|772.66|772.96|772.86|768.26|768.16|4965
1642586400000|2022-01-19 10:00:00|772.86|772.76|773.56|773.46|773.56|773.46|771.66|771.56|2916
1642590000000|2022-01-19 11:00:00|773.46|773.36|774.36|774.26|775.36|775.26|772.86|772.76|3748
1642593600000|2022-01-19 12:00:00|774.26|774.16|776.16|776.06|776.36|776.26|774.26|774.16|2156
1642597200000|2022-01-19 13:00:00|776.26|776.16|779.96|779.86|780.06|779.96|776.16|776.06|2638
1642600800000|2022-01-19 14:00:00|780.06|779.96|777.56|777.46|780.06|779.96|776.36|776.26|2750
1642604400000|2022-01-19 15:00:00|777.66|777.56|771.58|771.48|777.66|777.56|769.98|769.88|3668
1642608000000|2022-01-19 16:00:00|771.48|771.38|775.18|774.88|775.28|774.98|769.48|769.38|6584
1642611600000|2022-01-19 17:00:00|775.28|774.98|776.38|776.08|777.08|776.78|775.08|774.78|497
1642615200000|2022-01-19 18:00:00|776.48|776.18|774.78|774.48|776.68|776.38|774.28|773.98|259
1642618800000|2022-01-19 19:00:00|774.68|774.38|773.48|773.18|775.08|774.78|771.68|771.38|208
1642622400000|2022-01-19 20:00:00|773.38|773.08|769.38|768.88|773.78|773.48|768.38|768.08|317
1642626000000|2022-01-19 21:00:00|769.28|768.78|769.28|768.78|770.28|769.78|767.98|767.48|0
1642629600000|2022-01-19 22:00:00|769.38|768.88|769.48|768.98|769.48|768.98|769.18|768.68|0
1642633200000|2022-01-19 23:00:00|769.58|769.08|767.58|767.08|770.28|769.78|767.38|766.88|0
1642636800000|2022-01-20 00:00:00|767.68|767.18|769.08|768.58|770.38|769.88|767.68|767.18|0
1642640400000|2022-01-20 01:00:00|769.18|768.68|769.78|769.28|770.18|769.68|767.08|766.58|0
1642644000000|2022-01-20 02:00:00|769.88|769.38|770.68|770.18|771.48|770.98|769.88|769.38|0
1642647600000|2022-01-20 03:00:00|770.58|770.08|772.88|772.38|773.08|772.58|770.38|769.88|0
1642651200000|2022-01-20 04:00:00|772.98|772.48|772.88|772.38|773.28|772.78|772.58|772.08|0
1642654800000|2022-01-20 05:00:00|772.98|772.48|772.88|772.38|773.58|773.08|772.38|771.88|0
1642658400000|2022-01-20 06:00:00|772.98|772.48|774.08|773.58|774.38|773.88|772.38|771.88|0
1642662000000|2022-01-20 07:00:00|774.18|773.68|776.08|775.78|776.88|776.58|774.08|773.68|1104
1642665600000|2022-01-20 08:00:00|775.98|775.88|773.79|773.69|778.18|778.08|770.88|770.78|3036
1642669200000|2022-01-20 09:00:00|773.89|773.79|773.09|772.99|774.09|773.99|770.69|770.59|4254
1642672800000|2022-01-20 10:00:00|772.99|772.89|775.69|775.59|775.69|775.59|772.19|772.09|1627
1642676400000|2022-01-20 11:00:00|775.79|775.69|777.39|777.29|777.59|777.49|775.69|775.59|964
1642680000000|2022-01-20 12:00:00|777.49|777.39|776.35|776.25|777.49|777.39|774.95|774.85|625
1642683600000|2022-01-20 13:00:00|776.25|776.15|775.25|775.15|776.25|776.15|774.15|774.05|1025
1642687200000|2022-01-20 14:00:00|775.35|775.25|776.65|776.55|776.95|776.85|772.75|772.65|872
1642690800000|2022-01-20 15:00:00|776.75|776.65|777.26|777.16|777.26|777.16|773.86|773.76|1420
1642694400000|2022-01-20 16:00:00|777.16|777.06|778.46|778.16|778.76|778.46|776.66|776.56|2008
1642698000000|2022-01-20 17:00:00|778.56|778.26|778.16|777.86|779.56|779.26|777.86|777.56|314
1642701600000|2022-01-20 18:00:00|778.06|777.76|778.16|777.86|778.96|778.66|776.86|776.56|196
1642705200000|2022-01-20 19:00:00|778.26|777.96|775.66|775.36|779.66|779.36|775.36|775.06|197
1642708800000|2022-01-20 20:00:00|775.56|775.26|768.66|768.16|776.26|775.96|767.96|767.66|556
1642712400000|2022-01-20 21:00:00|768.56|768.06|763.86|763.36|769.36|768.86|761.76|761.26|0
1642716000000|2022-01-20 22:00:00|763.76|763.26|764.06|763.56|764.46|763.96|763.46|762.96|0
1642719600000|2022-01-20 23:00:00|763.96|763.46|765.06|764.56|765.66|765.16|762.26|761.76|0
1642723200000|2022-01-21 00:00:00|765.16|764.66|763.86|763.36|765.66|765.16|763.46|762.96|0
1642726800000|2022-01-21 01:00:00|763.96|763.46|763.86|763.36|765.36|764.86|761.86|761.36|0
1642730400000|2022-01-21 02:00:00|763.76|763.26|762.16|761.66|765.26|764.76|760.46|759.96|0
1642734000000|2022-01-21 03:00:00|762.26|761.76|761.96|761.46|762.26|761.76|760.36|759.86|0
1642737600000|2022-01-21 04:00:00|761.86|761.36|762.16|761.66|763.46|762.96|761.76|761.26|0
1642741200000|2022-01-21 05:00:00|762.06|761.56|764.06|763.56|764.96|764.46|761.66|761.16|0
1642744800000|2022-01-21 06:00:00|763.96|763.46|763.56|763.06|765.16|764.66|762.76|762.26|0
1642748400000|2022-01-21 07:00:00|763.76|763.26|765.16|764.86|766.46|766.16|763.36|763.06|728
1642752000000|2022-01-21 08:00:00|765.06|764.96|767.23|767.13|767.53|767.43|763.86|763.76|4365
1642755600000|2022-01-21 09:00:00|767.33|767.23|767.53|767.43|768.73|768.63|766.23|766.13|1612
1642759200000|2022-01-21 10:00:00|767.43|767.33|768.23|768.13|768.53|768.43|766.33|766.23|1055
1642762800000|2022-01-21 11:00:00|768.13|768.03|765.13|765.03|768.13|768.03|763.83|763.73|1415
1642766400000|2022-01-21 12:00:00|765.03|764.93|763.19|763.09|765.33|765.23|762.49|762.39|1494
1642770000000|2022-01-21 13:00:00|763.29|763.19|762.19|762.09|763.89|763.79|761.99|761.89|1406
1642773600000|2022-01-21 14:00:00|762.29|762.19|760.69|760.59|763.99|763.89|759.89|759.79|5764
1642777200000|2022-01-21 15:00:00|760.59|760.49|762.59|762.49|763.89|763.79|755.89|755.79|5578
1642780800000|2022-01-21 16:00:00|762.69|762.59|761.69|761.39|764.69|764.59|760.39|760.09|3473
1642784400000|2022-01-21 17:00:00|761.49|761.19|759.69|759.39|762.39|762.09|758.69|758.39|879
1642788000000|2022-01-21 18:00:00|759.79|759.49|759.49|759.19|761.19|760.89|757.89|757.59|196
1642791600000|2022-01-21 19:00:00|759.59|759.29|755.99|755.69|760.39|760.09|755.89|755.59|325
1642795200000|2022-01-21 20:00:00|755.89|755.59|753.99|753.49|757.49|757.19|753.89|753.49|634
1642798800000|2022-01-21 21:00:00|754.09|753.59|752.99|752.49|754.89|754.39|752.89|752.39|0
1642978800000|2022-01-23 23:00:00|754.19|753.69|758.59|758.09|758.59|758.09|753.89|753.39|0
1642982400000|2022-01-24 00:00:00|758.49|757.99|757.39|756.89|758.79|758.29|756.79|756.29|0
1642986000000|2022-01-24 01:00:00|757.29|756.79|758.79|758.29|759.19|758.69|756.89|756.39|0
1642989600000|2022-01-24 02:00:00|758.89|758.39|757.79|757.29|760.19|759.69|757.49|756.99|0
1642993200000|2022-01-24 03:00:00|759.19|758.69|758.79|758.29|759.99|759.49|758.19|757.69|0
1642996800000|2022-01-24 04:00:00|758.89|758.39|758.59|758.09|760.69|760.19|758.49|757.99|0
1643000400000|2022-01-24 05:00:00|758.69|758.19|759.09|758.59|761.19|760.69|758.59|758.09|0
1643004000000|2022-01-24 06:00:00|758.99|758.49|758.59|758.09|759.69|759.19|758.29|757.79|0
1643007600000|2022-01-24 07:00:00|758.99|758.69|760.69|760.39|760.69|760.39|758.79|758.49|624
1643011200000|2022-01-24 08:00:00|760.59|760.49|758.09|757.99|765.09|764.99|757.69|757.59|4074
1643014800000|2022-01-24 09:00:00|758.19|758.09|755.69|755.59|758.49|758.39|754.59|754.49|2161
1643018400000|2022-01-24 10:00:00|755.59|755.49|750.19|750.09|755.69|755.59|748.19|748.09|2555
1643022000000|2022-01-24 11:00:00|750.29|750.19|749.89|749.79|752.89|752.79|748.39|748.29|2041
1643025600000|2022-01-24 12:00:00|749.99|749.89|747.59|747.49|750.39|750.29|747.19|747.09|1207
1643029200000|2022-01-24 13:00:00|747.69|747.59|744.69|744.59|747.99|747.89|744.69|744.59|2048
1643032800000|2022-01-24 14:00:00|744.79|744.69|740.39|740.29|745.29|745.19|740.29|740.19|6537
1643036400000|2022-01-24 15:00:00|740.59|740.49|743.19|743.09|745.09|744.99|734.69|734.59|6158
1643040000000|2022-01-24 16:00:00|743.09|742.99|736.49|736.19|743.79|743.69|731.79|731.49|5920
1643043600000|2022-01-24 17:00:00|736.39|736.09|735.99|735.69|737.49|737.19|729.29|728.99|1715
1643047200000|2022-01-24 18:00:00|735.89|735.59|742.69|742.39|742.89|742.59|735.39|735.09|734
1643050800000|2022-01-24 19:00:00|742.79|742.49|742.79|742.49|744.29|743.99|738.09|737.79|959
1643054400000|2022-01-24 20:00:00|742.89|742.59|752.99|752.49|753.39|753.09|742.19|741.89|1162
1643058000000|2022-01-24 21:00:00|752.89|752.39|753.89|753.39|754.39|753.89|751.09|750.59|0
1643061600000|2022-01-24 22:00:00|753.99|753.49|753.29|752.79|753.99|753.49|752.99|752.49|0
1643065200000|2022-01-24 23:00:00|753.19|752.69|752.79|752.29|753.59|753.09|749.59|749.09|0
1643068800000|2022-01-25 00:00:00|752.89|752.39|748.09|747.59|753.19|752.69|747.79|747.29|0
1643072400000|2022-01-25 01:00:00|748.19|747.69|748.09|747.59|749.29|748.79|745.49|744.99|0
1643076000000|2022-01-25 02:00:00|747.99|747.49|748.29|747.79|748.29|747.79|745.79|745.29|0
1643079600000|2022-01-25 03:00:00|748.19|747.69|745.69|745.19|748.29|747.79|745.49|744.99|0
1643083200000|2022-01-25 04:00:00|745.79|745.29|745.29|744.79|746.59|746.09|744.39|743.89|0
1643086800000|2022-01-25 05:00:00|745.39|744.89|748.09|747.59|748.89|748.39|743.69|743.19|0
1643090400000|2022-01-25 06:00:00|748.19|747.69|748.49|747.99|749.89|749.39|747.09|746.59|0
1643094000000|2022-01-25 07:00:00|748.59|748.09|747.99|747.69|751.09|750.79|744.49|744.19|656
1643097600000|2022-01-25 08:00:00|747.89|747.79|743.29|743.19|747.99|747.89|737.49|737.39|6293
1643101200000|2022-01-25 09:00:00|743.39|743.29|746.39|746.29|746.99|746.89|741.39|741.29|2357
1643104800000|2022-01-25 10:00:00|746.29|746.19|740.69|740.59|746.99|746.89|739.99|739.89|2466
1643108400000|2022-01-25 11:00:00|740.59|740.49|739.09|738.99|742.39|742.29|737.99|737.89|1702
1643112000000|2022-01-25 12:00:00|739.19|739.09|738.83|738.73|739.49|739.39|736.99|736.89|1112
1643115600000|2022-01-25 13:00:00|738.93|738.83|738.73|738.63|739.53|739.43|735.63|735.53|1925
1643119200000|2022-01-25 14:00:00|738.63|738.53|736.43|736.33|742.93|742.83|735.53|735.43|3962
1643122800000|2022-01-25 15:00:00|736.63|736.53|740.17|740.07|742.97|742.87|734.37|734.27|4024
1643126400000|2022-01-25 16:00:00|740.07|739.97|739.07|738.77|742.77|742.67|737.17|736.87|4529
1643130000000|2022-01-25 17:00:00|738.97|738.67|739.67|739.37|741.77|741.47|737.87|737.57|579
1643133600000|2022-01-25 18:00:00|739.57|739.27|745.57|745.27|745.77|745.47|738.37|738.07|594
1643137200000|2022-01-25 19:00:00|745.47|745.17|748.97|748.67|749.37|749.07|743.77|743.47|697
1643140800000|2022-01-25 20:00:00|749.07|748.77|743.27|742.77|749.07|748.77|741.87|741.57|602
1643144400000|2022-01-25 21:00:00|743.77|743.27|736.77|736.27|744.67|744.17|735.47|734.97|0
1643148000000|2022-01-25 22:00:00|736.87|736.37|737.37|736.87|737.37|736.87|736.57|736.07|0
1643151600000|2022-01-25 23:00:00|737.47|736.97|744.87|744.37|746.87|746.37|737.37|736.87|0
1643155200000|2022-01-26 00:00:00|744.97|744.47|742.17|741.67|745.07|744.57|741.47|740.97|0
1643158800000|2022-01-26 01:00:00|742.27|741.77|743.77|743.27|744.07|743.57|741.37|740.87|0
1643162400000|2022-01-26 02:00:00|743.87|743.37|743.57|743.07|745.67|745.17|743.57|743.07|0
1643166000000|2022-01-26 03:00:00|743.67|743.17|746.17|745.67|746.47|745.97|743.67|743.17|0
1643169600000|2022-01-26 04:00:00|746.27|745.77|746.37|745.87|746.47|745.97|745.47|744.97|0
1643173200000|2022-01-26 05:00:00|746.47|745.97|745.77|745.27|746.47|745.97|744.37|743.87|0
1643176800000|2022-01-26 06:00:00|745.67|745.17|746.17|745.67|746.97|746.47|745.37|744.87|0
1643180400000|2022-01-26 07:00:00|745.77|745.47|745.87|745.57|746.87|746.57|743.77|743.47|435
1643184000000|2022-01-26 08:00:00|745.77|745.67|751.53|751.43|753.63|753.53|745.57|745.47|4430
1643187600000|2022-01-26 09:00:00|751.43|751.33|754.93|754.83|756.23|756.13|751.23|751.13|2019
1643191200000|2022-01-26 10:00:00|754.83|754.73|754.43|754.33|755.33|755.23|753.03|752.93|1456
1643194800000|2022-01-26 11:00:00|754.33|754.23|756.63|756.53|756.63|756.53|752.73|752.63|1417
1643198400000|2022-01-26 12:00:00|756.53|756.43|754.99|754.89|756.93|756.83|753.93|753.83|902
1643202000000|2022-01-26 13:00:00|755.09|754.99|755.29|755.19|756.99|756.89|754.69|754.59|1254
1643205600000|2022-01-26 14:00:00|755.19|755.09|755.49|755.39|755.49|755.39|751.79|751.69|2746
1643209200000|2022-01-26 15:00:00|755.39|755.29|752.22|752.12|756.19|756.09|750.02|749.92|2885
1643212800000|2022-01-26 16:00:00|752.02|751.92|752.52|752.22|754.32|754.22|750.82|750.52|2854
1643216400000|2022-01-26 17:00:00|752.62|752.32|754.52|754.22|755.42|755.12|752.32|752.02|470
1643220000000|2022-01-26 18:00:00|754.42|754.12|753.12|752.82|754.52|754.22|752.02|751.72|282
1643223600000|2022-01-26 19:00:00|753.22|752.92|748.52|748.22|757.22|756.92|747.92|747.62|1089
1643227200000|2022-01-26 20:00:00|748.42|748.12|747.02|746.52|748.42|748.12|741.12|740.82|1035
1643230800000|2022-01-26 21:00:00|746.92|746.42|747.02|746.52|748.02|747.52|745.22|744.72|0
1643234400000|2022-01-26 22:00:00|747.12|746.62|747.82|747.32|748.52|748.02|747.02|746.52|0
1643238000000|2022-01-26 23:00:00|748.12|747.62|751.32|750.82|751.62|751.12|748.02|747.52|0
1643241600000|2022-01-27 00:00:00|751.22|750.72|743.22|742.72|751.52|751.02|743.02|742.52|0
1643245200000|2022-01-27 01:00:00|743.12|742.62|736.62|736.12|743.52|743.02|736.22|735.72|0
1643248800000|2022-01-27 02:00:00|736.72|736.22|735.62|735.12|736.72|736.22|734.02|733.52|0
1643252400000|2022-01-27 03:00:00|735.72|735.22|731.62|731.12|736.02|735.52|730.82|730.32|0
1643256000000|2022-01-27 04:00:00|731.52|731.02|733.02|732.52|733.32|732.82|731.02|730.52|0
1643259600000|2022-01-27 05:00:00|733.12|732.62|733.92|733.42|735.32|734.82|731.22|730.72|0
1643263200000|2022-01-27 06:00:00|733.82|733.32|734.62|734.12|736.62|736.12|730.42|729.92|0
1643266800000|2022-01-27 07:00:00|734.52|734.02|737.02|736.72|737.32|737.02|734.42|734.02|865
1643270400000|2022-01-27 08:00:00|736.92|736.82|744.84|744.74|745.72|745.62|736.42|736.32|4008
1643274000000|2022-01-27 09:00:00|744.94|744.84|748.74|748.64|749.64|749.54|742.54|742.44|2340
1643277600000|2022-01-27 10:00:00|748.84|748.74|745.14|745.04|750.14|750.04|744.54|744.44|1929
1643281200000|2022-01-27 11:00:00|745.04|744.94|748.84|748.74|748.94|748.84|745.04|744.94|1236
1643284800000|2022-01-27 12:00:00|748.94|748.84|751.02|750.92|751.52|751.42|747.64|747.54|1472
1643288400000|2022-01-27 13:00:00|751.12|751.02|755.62|755.52|755.82|755.72|750.92|750.82|1861
1643292000000|2022-01-27 14:00:00|755.42|755.32|757.82|757.72|759.02|758.92|754.52|754.42|3526
1643295600000|2022-01-27 15:00:00|757.92|757.82|754.59|754.49|757.92|757.82|750.99|750.89|3443
1643299200000|2022-01-27 16:00:00|754.69|754.59|754.09|753.79|755.39|755.29|751.69|751.59|3700
1643302800000|2022-01-27 17:00:00|754.19|753.89|748.89|748.59|754.29|753.99|747.39|747.09|929
1643306400000|2022-01-27 18:00:00|748.79|748.49|746.29|745.99|749.49|749.19|743.49|743.19|710
1643310000000|2022-01-27 19:00:00|746.19|745.89|745.99|745.69|749.29|748.99|743.59|743.29|434
1643313600000|2022-01-27 20:00:00|745.89|745.59|746.99|746.49|748.99|748.69|744.19|743.89|377
1643317200000|2022-01-27 21:00:00|747.09|746.59|751.49|750.99|751.49|750.99|746.19|745.69|0
1643320800000|2022-01-27 22:00:00|751.39|750.89|752.19|751.69|753.19|752.69|750.89|750.39|0
1643324400000|2022-01-27 23:00:00|752.39|751.89|750.09|749.59|753.19|752.69|749.99|749.49|0
1643328000000|2022-01-28 00:00:00|749.99|749.49|749.19|748.69|750.99|750.49|745.29|744.79|0
1643331600000|2022-01-28 01:00:00|749.09|748.59|749.49|748.99|750.69|750.19|747.69|747.19|0
1643335200000|2022-01-28 02:00:00|749.59|749.09|751.59|751.09|751.89|751.39|748.79|748.29|0
1643338800000|2022-01-28 03:00:00|751.69|751.19|749.19|748.69|752.09|751.59|748.89|748.39|0
1643342400000|2022-01-28 04:00:00|749.29|748.79|748.09|747.59|749.79|749.29|747.39|746.89|0
1643346000000|2022-01-28 05:00:00|747.99|747.49|750.49|749.99|751.29|750.79|747.69|747.19|0
1643349600000|2022-01-28 06:00:00|750.39|749.89|749.89|749.39|751.29|750.79|748.99|748.49|0
1643353200000|2022-01-28 07:00:00|749.39|749.09|750.09|749.79|750.19|749.89|747.49|747.19|423
1643356800000|2022-01-28 08:00:00|749.99|749.89|745.69|745.59|750.29|750.19|742.69|742.59|4163
1643360400000|2022-01-28 09:00:00|745.79|745.69|742.89|742.79|745.89|745.79|741.89|741.79|1936
1643364000000|2022-01-28 10:00:00|742.99|742.89|740.69|740.59|742.99|742.89|738.69|738.59|2066
1643367600000|2022-01-28 11:00:00|740.59|740.49|740.49|740.39|741.29|741.19|738.19|738.09|1430
1643371200000|2022-01-28 12:00:00|740.39|740.29|736|735.9|740.69|740.59|734.6|734.5|1808
1643374800000|2022-01-28 13:00:00|736.1|736|740.5|740.4|741.9|741.8|735.7|735.6|3373
1643378400000|2022-01-28 14:00:00|740.6|740.5|737.6|737.5|743.6|743.5|737.2|737.1|3423
1643382000000|2022-01-28 15:00:00|737.4|737.3|741.5|741.4|741.8|741.7|736|735.9|2512
1643385600000|2022-01-28 16:00:00|741.6|741.5|747.7|747.4|747.8|747.5|739.9|739.8|2857
1643389200000|2022-01-28 17:00:00|747.8|747.5|743.7|743.4|748.1|747.8|743.1|742.8|553
1643392800000|2022-01-28 18:00:00|743.8|743.5|746|745.7|746.8|746.5|743.7|743.4|298
1643396400000|2022-01-28 19:00:00|746.1|745.8|744.9|744.6|747.1|746.8|739.8|739.5|225
1643400000000|2022-01-28 20:00:00|745|744.7|751.9|751.4|752.2|751.9|744.4|744.1|433
1643403600000|2022-01-28 21:00:00|751.7|751.2|751|750.5|752|751.5|749.8|749.3|0
1643583600000|2022-01-30 23:00:00|750.9|750.4|749.8|749.3|751.5|751|748.1|747.6|0
1643587200000|2022-01-31 00:00:00|749.7|749.2|751|750.5|752.7|752.2|748.6|748.1|0
1643590800000|2022-01-31 01:00:00|751.1|750.6|751.9|751.4|752.5|752|750.6|750.1|0
1643594400000|2022-01-31 02:00:00|752|751.5|753.7|753.2|754.1|753.6|751.3|750.8|0
1643598000000|2022-01-31 03:00:00|753.6|753.1|754.5|754|754.9|754.4|753.4|752.9|0
1643601600000|2022-01-31 04:00:00|754.4|753.9|753.8|753.3|754.6|754.1|753.6|753.1|0
1643605200000|2022-01-31 05:00:00|753.9|753.4|754.7|754.2|755.1|754.6|752.8|752.3|0
1643608800000|2022-01-31 06:00:00|754.8|754.3|755.1|754.6|756.4|755.9|754.4|753.9|0
1643612400000|2022-01-31 07:00:00|755.2|754.8|754.2|753.9|755.2|754.9|752.4|752.1|730
1643616000000|2022-01-31 08:00:00|754.1|754|758.54|758.44|759.44|759.34|752.9|752.8|4044
1643619600000|2022-01-31 09:00:00|758.44|758.34|755.84|755.74|759.24|759.14|754.34|754.24|1401
1643623200000|2022-01-31 10:00:00|755.94|755.84|752.54|752.44|755.94|755.84|751.14|751.04|1921
1643626800000|2022-01-31 11:00:00|752.44|752.34|751.44|751.34|753.04|752.94|750.44|750.34|1451
1643630400000|2022-01-31 12:00:00|751.54|751.44|752.21|752.11|752.21|752.11|749.14|749.04|1282
1643634000000|2022-01-31 13:00:00|752.31|752.21|750.41|750.31|752.51|752.41|750.21|750.11|1356
1643637600000|2022-01-31 14:00:00|750.51|750.41|754.81|754.71|754.91|754.81|749.21|749.11|2517
1643641200000|2022-01-31 15:00:00|754.91|754.81|756.32|756.22|757.12|757.02|752.92|752.82|2728
1643644800000|2022-01-31 16:00:00|756.22|756.12|757.72|757.42|757.82|757.52|752.12|751.82|3930
1643648400000|2022-01-31 17:00:00|757.62|757.32|758.42|758.12|758.72|758.42|756.82|756.52|360
1643652000000|2022-01-31 18:00:00|758.32|758.02|758.62|758.32|759.12|758.82|757.62|757.32|222
1643655600000|2022-01-31 19:00:00|758.52|758.22|759.42|759.12|759.92|759.62|758.32|758.02|226
1643659200000|2022-01-31 20:00:00|759.52|759.22|762.02|761.52|762.72|762.42|756.82|756.52|667
1643662800000|2022-01-31 21:00:00|761.82|761.32|760.12|759.62|761.82|761.32|759.82|759.32|0
1643666400000|2022-01-31 22:00:00|760.02|759.52|760.22|759.72|760.42|759.92|759.92|759.42|0
1643670000000|2022-01-31 23:00:00|760.32|759.82|760.32|759.82|760.82|760.32|759.72|759.22|0
1643673600000|2022-02-01 00:00:00|760.42|759.92|761.82|761.32|761.92|761.42|760.02|759.52|0
1643677200000|2022-02-01 01:00:00|761.92|761.42|758.92|758.42|762.02|761.52|758.42|757.92|0
1643680800000|2022-02-01 02:00:00|759.02|758.52|759.82|759.32|760.12|759.62|758.42|757.92|0
1643684400000|2022-02-01 03:00:00|759.92|759.42|760.72|760.22|761.02|760.52|759.52|759.02|0
1643688000000|2022-02-01 04:00:00|760.62|760.12|761.02|760.52|761.02|760.52|759.52|759.02|0
1643691600000|2022-02-01 05:00:00|760.92|760.42|761.32|760.82|761.32|760.82|760.42|759.92|0
1643695200000|2022-02-01 06:00:00|761.22|760.72|761.02|760.52|761.52|761.02|760.32|759.82|0
1643698800000|2022-02-01 07:00:00|760.72|760.42|761.62|761.32|763.32|763.02|759.42|759.12|609
1643702400000|2022-02-01 08:00:00|761.52|761.42|764.78|764.68|765.78|765.68|760.32|760.22|3670
1643706000000|2022-02-01 09:00:00|764.68|764.58|761.28|761.18|765.48|765.38|759.38|759.28|2411
1643709600000|2022-02-01 10:00:00|761.38|761.28|761.28|761.18|762.48|762.38|760.18|760.08|972
1643713200000|2022-02-01 11:00:00|761.18|761.08|762.08|761.98|762.88|762.78|761.18|761.08|714
1643716800000|2022-02-01 12:00:00|762.18|762.08|764.17|764.07|764.67|764.57|761.78|761.68|701
1643720400000|2022-02-01 13:00:00|764.27|764.17|765.07|764.97|765.37|765.27|763.37|763.27|868
1643724000000|2022-02-01 14:00:00|764.97|764.87|762.47|762.37|765.37|765.27|761.27|761.17|2033
1643727600000|2022-02-01 15:00:00|762.57|762.47|763.79|763.69|763.79|763.69|758.97|758.87|2671
1643731200000|2022-02-01 16:00:00|763.69|763.59|765.69|765.39|765.89|765.59|762.29|761.99|2955
1643734800000|2022-02-01 17:00:00|765.79|765.49|765.59|765.29|765.89|765.59|763.29|762.99|326
1643738400000|2022-02-01 18:00:00|765.49|765.19|766.09|765.79|766.29|765.99|764.79|764.49|268
1643742000000|2022-02-01 19:00:00|766.19|765.89|766.29|765.99|766.99|766.69|765.59|765.29|226
1643745600000|2022-02-01 20:00:00|766.19|765.89|768.69|768.19|768.79|768.49|766.09|765.79|556
1643749200000|2022-02-01 21:00:00|768.79|768.29|770.59|770.09|771.69|771.19|768.39|767.89|0
1643752800000|2022-02-01 22:00:00|770.49|769.99|770.69|770.19|770.79|770.29|770.09|769.59|0
1643756400000|2022-02-01 23:00:00|770.79|770.29|771.29|770.79|771.49|770.99|770.39|769.89|0
1643760000000|2022-02-02 00:00:00|771.39|770.89|770.39|769.89|771.89|771.39|769.49|768.99|0
1643763600000|2022-02-02 01:00:00|770.49|769.99|770.29|769.79|770.79|770.29|769.99|769.49|0
1643767200000|2022-02-02 02:00:00|770.39|769.89|770.29|769.79|770.49|769.99|769.79|769.29|0
1643770800000|2022-02-02 03:00:00|770.19|769.69|770.59|770.09|770.89|770.39|770.19|769.69|0
1643774400000|2022-02-02 04:00:00|770.49|769.99|770.89|770.39|770.89|770.39|770.39|769.89|0
1643778000000|2022-02-02 05:00:00|770.79|770.29|770.89|770.39|771.39|770.89|770.59|770.09|0
1643781600000|2022-02-02 06:00:00|770.99|770.49|770.39|769.89|771.99|771.49|770.09|769.59|0
1643785200000|2022-02-02 07:00:00|769.69|769.39|769.69|769.39|769.79|769.49|767.59|767.29|540
1643788800000|2022-02-02 08:00:00|769.59|769.49|767.57|767.47|770.29|770.19|767.47|767.37|2390
1643792400000|2022-02-02 09:00:00|767.47|767.37|772.17|772.07|772.47|772.37|767.27|767.17|1142
1643796000000|2022-02-02 10:00:00|772.07|771.97|770.07|769.97|772.37|772.27|769.77|769.67|1084
1643799600000|2022-02-02 11:00:00|770.27|770.17|770.97|770.87|771.27|771.17|769.47|769.37|1575
1643803200000|2022-02-02 12:00:00|771.07|770.97|771.06|770.96|771.87|771.77|770.56|770.46|1065
1643806800000|2022-02-02 13:00:00|770.96|770.86|768.76|768.66|771.36|771.26|768.76|768.66|861
1643810400000|2022-02-02 14:00:00|768.86|768.76|767.76|767.66|769.86|769.76|766.36|766.26|1968
1643814000000|2022-02-02 15:00:00|767.86|767.76|768.06|767.96|769.46|769.36|766.46|766.36|2130
1643817600000|2022-02-02 16:00:00|767.96|767.86|766.16|765.86|768.16|768.06|763.86|763.56|2225
1643821200000|2022-02-02 17:00:00|766.06|765.76|768.16|767.86|768.26|767.96|765.66|765.36|292
1643824800000|2022-02-02 18:00:00|768.06|767.76|767.96|767.66|768.16|767.86|766.36|766.06|189
1643828400000|2022-02-02 19:00:00|767.86|767.56|769.36|769.06|769.76|769.46|767.26|766.96|284
1643832000000|2022-02-02 20:00:00|769.46|769.16|770.06|769.56|770.46|770.16|768.86|768.56|320
1643835600000|2022-02-02 21:00:00|769.96|769.46|766.16|765.66|770.36|769.86|764.86|764.36|0
1643839200000|2022-02-02 22:00:00|766.06|765.56|766.36|765.86|767.16|766.66|765.96|765.46|0
1643842800000|2022-02-02 23:00:00|766.26|765.76|764.46|763.96|766.76|766.26|764.36|763.86|0
1643846400000|2022-02-03 00:00:00|764.46|763.96|765.46|764.96|766.36|765.86|764.36|763.86|0
1643850000000|2022-02-03 01:00:00|765.56|765.06|764.76|764.26|765.76|765.26|764.26|763.76|0
1643853600000|2022-02-03 02:00:00|764.86|764.36|765.36|764.86|765.46|764.96|764.26|763.76|0
1643857200000|2022-02-03 03:00:00|765.46|764.96|765.76|765.26|766.06|765.56|765.16|764.66|0
1643860800000|2022-02-03 04:00:00|765.66|765.16|765.36|764.86|766.06|765.56|765.26|764.76|0
1643864400000|2022-02-03 05:00:00|765.46|764.96|765.36|764.86|765.56|765.06|765.16|764.66|0
1643868000000|2022-02-03 06:00:00|765.26|764.76|763.76|763.26|765.36|764.86|763.36|762.86|0
1643871600000|2022-02-03 07:00:00|763.96|763.66|766.46|766.16|766.46|766.16|763.96|763.66|623
1643875200000|2022-02-03 08:00:00|766.36|766.06|761.93|761.83|766.36|766.16|760.66|760.56|2480
1643878800000|2022-02-03 09:00:00|761.83|761.73|756.93|756.83|762.43|762.33|756.33|756.23|1378
1643882400000|2022-02-03 10:00:00|756.83|756.73|756.93|756.83|758.13|758.03|756.33|756.23|948
1643886000000|2022-02-03 11:00:00|756.83|756.73|759.33|759.23|759.63|759.53|756.63|756.53|775
1643889600000|2022-02-03 12:00:00|759.13|759.03|758.97|758.87|759.53|759.43|756.93|756.83|1226
1643893200000|2022-02-03 13:00:00|758.87|758.77|752.77|752.67|758.97|758.87|752.37|752.27|1678
1643896800000|2022-02-03 14:00:00|752.57|752.47|750.67|750.57|753.77|753.67|749.67|749.57|4453
1643900400000|2022-02-03 15:00:00|750.77|750.67|750.37|750.27|753.47|753.37|749.47|749.37|2628
1643904000000|2022-02-03 16:00:00|750.27|750.17|748.17|747.87|751.37|751.27|748.07|747.77|3251
1643907600000|2022-02-03 17:00:00|748.07|747.77|748.47|748.17|749.17|748.87|746.57|746.27|744
1643911200000|2022-02-03 18:00:00|748.37|748.07|749.07|748.77|749.77|749.47|747.87|747.57|205
1643914800000|2022-02-03 19:00:00|749.17|748.87|747.07|746.77|749.77|749.47|746.37|746.07|271
1643918400000|2022-02-03 20:00:00|747.17|746.87|745.87|745.37|748.47|748.17|744.97|744.67|514
1643922000000|2022-02-03 21:00:00|746.37|745.87|752.37|751.87|753.17|752.67|746.27|745.77|0
1643925600000|2022-02-03 22:00:00|752.27|751.77|751.57|751.07|752.27|751.77|750.87|750.37|0
1643929200000|2022-02-03 23:00:00|751.37|750.87|751.87|751.37|752.67|752.17|750.77|750.27|0
1643932800000|2022-02-04 00:00:00|751.97|751.47|750.87|750.37|752.97|752.47|750.67|750.17|0
1643936400000|2022-02-04 01:00:00|750.77|750.27|749.17|748.67|751.27|750.77|748.17|747.67|0
1643940000000|2022-02-04 02:00:00|749.27|748.77|749.87|749.37|750.97|750.47|749.27|748.77|0
1643943600000|2022-02-04 03:00:00|749.97|749.47|750.67|750.17|750.77|750.27|749.57|749.07|0
1643947200000|2022-02-04 04:00:00|750.57|750.07|751.57|751.07|751.97|751.47|750.57|750.07|0
1643950800000|2022-02-04 05:00:00|751.67|751.17|753.17|752.67|753.37|752.87|751.57|751.07|0
1643954400000|2022-02-04 06:00:00|753.27|752.77|755.37|754.87|755.87|755.37|753.07|752.57|0
1643958000000|2022-02-04 07:00:00|755.17|754.67|753.17|752.87|755.87|755.57|752.17|751.87|547
1643961600000|2022-02-04 08:00:00|753.27|752.97|751.4|751.3|756.37|756.27|749.9|749.8|2593
1643965200000|2022-02-04 09:00:00|751.3|751.2|749.3|749.2|753.3|753.2|748.9|748.8|1493
1643968800000|2022-02-04 10:00:00|749.4|749.3|748.1|748|749.5|749.4|746.7|746.6|2027
1643972400000|2022-02-04 11:00:00|747.9|747.8|743.6|743.5|747.9|747.8|743.6|743.5|1938
1643976000000|2022-02-04 12:00:00|743.7|743.6|747.95|747.85|748.75|748.65|743.7|743.6|1513
1643979600000|2022-02-04 13:00:00|747.85|747.75|743.75|743.65|748.55|748.45|743.75|743.65|2166
1643983200000|2022-02-04 14:00:00|743.85|743.75|747.25|747.15|747.75|747.65|741.95|741.85|2966
1643986800000|2022-02-04 15:00:00|747.15|747.05|745.54|745.44|751.04|750.94|745.24|745.14|2144
1643990400000|2022-02-04 16:00:00|745.44|745.34|747.74|747.44|749.34|749.04|743.94|743.84|2150
1643994000000|2022-02-04 17:00:00|747.84|747.54|749.64|749.34|749.74|749.44|746.94|746.64|441
1643997600000|2022-02-04 18:00:00|749.74|749.44|751.54|751.24|751.94|751.64|749.74|749.44|310
1644001200000|2022-02-04 19:00:00|751.64|751.34|751.74|751.44|752.24|751.94|749.94|749.64|186
1644004800000|2022-02-04 20:00:00|751.84|751.54|750.44|749.94|754.24|753.94|750.14|749.84|481
1644008400000|2022-02-04 21:00:00|750.34|749.84|749.44|748.94|750.84|750.34|748.84|748.34|0
1644188400000|2022-02-06 23:00:00|751.34|750.84|751.44|750.94|751.64|751.14|749.94|749.44|0
1644192000000|2022-02-07 00:00:00|751.54|751.04|749.94|749.44|751.54|751.04|747.94|747.44|0
1644195600000|2022-02-07 01:00:00|749.74|749.24|749.24|748.74|751.14|750.64|748.64|748.14|0
1644199200000|2022-02-07 02:00:00|749.34|748.84|747.14|746.64|750.14|749.64|746.84|746.34|0
1644202800000|2022-02-07 03:00:00|747.24|746.74|748.34|747.84|749.34|748.84|747.14|746.64|0
1644206400000|2022-02-07 04:00:00|748.44|747.94|750.84|750.34|751.34|750.84|748.34|747.84|0
1644210000000|2022-02-07 05:00:00|750.94|750.44|750.14|749.64|751.04|750.54|749.54|749.04|0
1644213600000|2022-02-07 06:00:00|750.24|749.74|750.54|750.04|751.04|750.54|748.64|748.14|0
1644217200000|2022-02-07 07:00:00|750.44|749.94|750.94|750.64|752.04|751.74|749.34|749.04|412
1644220800000|2022-02-07 08:00:00|750.84|750.74|750.53|750.43|752.44|752.34|745.84|745.74|2794
1644224400000|2022-02-07 09:00:00|750.43|750.33|749.33|749.23|751.63|751.53|747.33|747.23|1305
1644228000000|2022-02-07 10:00:00|749.43|749.33|749.83|749.73|751.13|751.03|748.63|748.53|1029
1644231600000|2022-02-07 11:00:00|749.73|749.63|750.23|750.13|751.43|751.33|748.93|748.83|1023
1644235200000|2022-02-07 12:00:00|750.33|750.23|752|751.9|752.93|752.83|750.33|750.23|1078
1644238800000|2022-02-07 13:00:00|752.1|752|753.6|753.5|754.6|754.5|751.8|751.7|1100
1644242400000|2022-02-07 14:00:00|753.7|753.6|756.5|756.4|756.7|756.6|753.2|753.1|2196
1644246000000|2022-02-07 15:00:00|756.6|756.5|758.11|758.01|758.11|758.01|754.81|754.71|2149
1644249600000|2022-02-07 16:00:00|758.01|757.91|755.61|755.31|758.51|758.41|753.41|753.11|3160
1644253200000|2022-02-07 17:00:00|755.51|755.21|755.91|755.61|756.21|755.91|754.71|754.41|254
1644256800000|2022-02-07 18:00:00|756.01|755.71|758.01|757.71|758.21|757.91|755.71|755.41|175
1644260400000|2022-02-07 19:00:00|757.91|757.61|758.41|758.11|759.01|758.71|757.51|757.21|170
1644264000000|2022-02-07 20:00:00|758.31|758.01|754.81|754.31|759.61|759.31|753.81|753.51|422
1644267600000|2022-02-07 21:00:00|755.01|754.51|756.01|755.51|756.21|755.71|754.91|754.41|0
1644271200000|2022-02-07 22:00:00|756.11|755.61|756.11|755.61|756.21|755.71|756.01|755.51|0
1644274800000|2022-02-07 23:00:00|756.21|755.71|756.41|755.91|756.51|756.01|755.71|755.21|0
1644278400000|2022-02-08 00:00:00|756.51|756.01|757.81|757.31|758.11|757.61|756.21|755.71|0
1644282000000|2022-02-08 01:00:00|757.91|757.41|756.61|756.11|758.01|757.51|755.91|755.41|0
1644285600000|2022-02-08 02:00:00|756.71|756.21|756.71|756.21|756.81|756.31|755.31|754.81|0
1644289200000|2022-02-08 03:00:00|756.81|756.31|755.91|755.41|757.11|756.61|755.71|755.21|0
1644292800000|2022-02-08 04:00:00|756.01|755.51|756.61|756.11|756.61|756.11|755.81|755.31|0
1644296400000|2022-02-08 05:00:00|756.51|756.01|755.21|754.71|756.61|756.11|754.31|753.81|0
1644300000000|2022-02-08 06:00:00|755.11|754.61|756.71|756.21|757.31|756.81|754.91|754.41|0
1644303600000|2022-02-08 07:00:00|756.91|756.61|756.01|755.71|758.91|758.61|755.71|755.41|406
1644307200000|2022-02-08 08:00:00|756.31|756.21|755.41|755.31|757.91|757.81|754.71|754.61|3175
1644310800000|2022-02-08 09:00:00|755.51|755.41|755.51|755.41|757.51|757.41|755.21|755.11|1513
1644314400000|2022-02-08 10:00:00|755.41|755.31|753.71|753.61|755.51|755.41|753.61|753.51|1343
1644318000000|2022-02-08 11:00:00|753.81|753.71|752.61|752.51|753.91|753.81|751.61|751.51|1159
1644321600000|2022-02-08 12:00:00|752.51|752.41|752.49|752.39|752.81|752.71|750.71|750.61|1440
1644325200000|2022-02-08 13:00:00|752.59|752.49|752.39|752.29|754.19|754.09|751.89|751.79|1118
1644328800000|2022-02-08 14:00:00|752.49|752.39|752.49|752.39|754.49|754.39|750.79|750.69|1916
1644332400000|2022-02-08 15:00:00|752.39|752.29|754.08|753.98|754.88|754.78|750.79|750.69|1921
1644336000000|2022-02-08 16:00:00|754.18|754.08|757.78|757.48|757.88|757.58|753.98|753.88|2418
1644339600000|2022-02-08 17:00:00|757.88|757.58|758.18|757.88|758.78|758.48|756.88|756.58|394
1644343200000|2022-02-08 18:00:00|758.28|757.98|757.98|757.68|758.58|758.28|757.18|756.88|222
1644346800000|2022-02-08 19:00:00|758.08|757.78|756.88|756.58|758.78|758.48|755.88|755.58|235
1644350400000|2022-02-08 20:00:00|756.78|756.48|759.08|758.58|760.18|759.88|756.18|755.88|359
1644354000000|2022-02-08 21:00:00|759.18|758.68|759.98|759.48|760.48|759.98|758.98|758.48|0
1644357600000|2022-02-08 22:00:00|760.08|759.58|759.98|759.48|760.08|759.58|759.88|759.38|0
1644361200000|2022-02-08 23:00:00|760.18|759.68|761.08|760.58|761.28|760.78|759.98|759.48|0
1644364800000|2022-02-09 00:00:00|760.98|760.48|759.98|759.48|761.28|760.78|759.48|758.98|0
1644368400000|2022-02-09 01:00:00|759.88|759.38|760.78|760.28|761.18|760.68|759.58|759.08|0
1644372000000|2022-02-09 02:00:00|760.68|760.18|760.78|760.28|761.08|760.58|760.28|759.78|0
1644375600000|2022-02-09 03:00:00|760.88|760.38|761.88|761.38|761.98|761.48|760.78|760.28|0
1644379200000|2022-02-09 04:00:00|761.98|761.48|762.48|761.98|762.48|761.98|761.78|761.28|0
1644382800000|2022-02-09 05:00:00|762.38|761.88|762.68|762.18|763.38|762.88|762.28|761.78|0
1644386400000|2022-02-09 06:00:00|762.58|762.08|763.08|762.58|764.08|763.58|762.18|761.68|0
1644390000000|2022-02-09 07:00:00|763.18|762.88|765.38|765.08|765.48|765.18|763.18|762.88|867
1644393600000|2022-02-09 08:00:00|765.28|765.18|770.19|770.09|770.79|770.69|763.68|763.58|4469
1644397200000|2022-02-09 09:00:00|770.29|770.19|768.09|767.99|770.69|770.59|768.09|767.99|1833
1644400800000|2022-02-09 10:00:00|768.19|768.09|769.29|769.19|769.69|769.59|767.69|767.59|1105
1644404400000|2022-02-09 11:00:00|769.39|769.29|768.69|768.59|769.39|769.29|767.09|766.99|800
1644408000000|2022-02-09 12:00:00|768.79|768.69|769.36|769.26|769.89|769.79|768.09|767.99|1003
1644411600000|2022-02-09 13:00:00|769.46|769.36|769.76|769.66|770.86|770.76|769.06|768.96|1108
1644415200000|2022-02-09 14:00:00|769.86|769.76|768.66|768.56|771.76|771.66|768.26|768.16|1734
1644418800000|2022-02-09 15:00:00|768.76|768.66|770.59|770.49|770.99|770.89|768.39|768.29|2293
1644422400000|2022-02-09 16:00:00|770.69|770.59|770.39|770.09|771.29|771.19|769.69|769.39|2612
1644426000000|2022-02-09 17:00:00|770.29|769.99|770.89|770.59|771.49|771.19|769.79|769.49|454
1644429600000|2022-02-09 18:00:00|770.79|770.49|771.19|770.89|771.39|771.09|770.69|770.39|140
1644433200000|2022-02-09 19:00:00|771.29|770.99|771.99|771.69|772.89|772.59|771.29|770.99|185
1644436800000|2022-02-09 20:00:00|771.89|771.59|773.79|773.29|773.79|773.39|771.29|770.99|331
1644440400000|2022-02-09 21:00:00|773.69|773.19|774.09|773.59|774.69|774.19|773.09|772.59|0
1644444000000|2022-02-09 22:00:00|774.19|773.69|774.19|773.69|774.19|773.69|773.99|773.49|0
1644447600000|2022-02-09 23:00:00|774.39|773.89|773.79|773.29|774.49|773.99|773.29|772.79|0
1644451200000|2022-02-10 00:00:00|773.69|773.19|772.09|771.59|773.89|773.39|771.99|771.49|0
1644454800000|2022-02-10 01:00:00|772.19|771.69|771.19|770.69|772.39|771.89|770.99|770.49|0
1644458400000|2022-02-10 02:00:00|771.29|770.79|770.89|770.39|771.29|770.79|770.39|769.89|0
1644462000000|2022-02-10 03:00:00|770.79|770.29|771.09|770.59|771.29|770.79|770.59|770.09|0
1644465600000|2022-02-10 04:00:00|770.99|770.49|771.39|770.89|771.49|770.99|770.89|770.39|0
1644469200000|2022-02-10 05:00:00|771.29|770.79|772.09|771.59|772.09|771.59|770.89|770.39|0
1644472800000|2022-02-10 06:00:00|771.99|771.49|773.19|772.69|773.89|773.39|771.89|771.39|0
1644476400000|2022-02-10 07:00:00|773.29|772.79|769.79|769.49|773.99|773.69|768.29|767.99|1079
1644480000000|2022-02-10 08:00:00|769.69|769.59|763.89|763.79|770.39|770.29|763.19|763.09|4199
1644483600000|2022-02-10 09:00:00|763.79|763.69|763.71|763.61|765.49|765.39|763.21|763.11|1611
1644487200000|2022-02-10 10:00:00|763.81|763.71|766.01|765.91|766.21|766.11|762.71|762.61|894
1644490800000|2022-02-10 11:00:00|766.11|766.01|766.61|766.51|768.01|767.91|766.01|765.91|1070
1644494400000|2022-02-10 12:00:00|766.51|766.41|765.61|765.51|767.41|767.31|765.51|765.41|796
1644498000000|2022-02-10 13:00:00|765.71|765.61|760.61|760.51|766.51|766.41|759.31|759.21|2910
1644501600000|2022-02-10 14:00:00|760.51|760.41|764.01|763.91|764.71|764.61|758.71|758.61|3498
1644505200000|2022-02-10 15:00:00|764.11|764.01|764.01|763.91|767.31|767.21|762.91|762.81|2582
1644508800000|2022-02-10 16:00:00|763.91|763.81|764.81|764.51|764.81|764.51|761.61|761.41|3055
1644512400000|2022-02-10 17:00:00|764.71|764.41|761.91|761.61|765.11|764.81|761.31|761.01|785
1644516000000|2022-02-10 18:00:00|761.81|761.51|759.91|759.61|762.51|762.21|757.61|757.31|536
1644519600000|2022-02-10 19:00:00|759.81|759.51|757.41|757.11|760.11|759.81|756.91|756.61|369
1644523200000|2022-02-10 20:00:00|757.51|757.21|757.11|756.61|758.91|758.61|754.21|753.91|664
1644526800000|2022-02-10 21:00:00|757.71|757.21|757.11|756.61|757.81|757.31|755.61|755.11|0
1644530400000|2022-02-10 22:00:00|757.01|756.51|757.01|756.51|757.21|756.71|756.91|756.41|0
1644534000000|2022-02-10 23:00:00|757.11|756.61|755.61|755.11|757.71|757.21|755.41|754.91|0
1644537600000|2022-02-11 00:00:00|755.51|755.01|754.11|753.61|755.81|755.31|752.51|752.01|0
1644541200000|2022-02-11 01:00:00|754.21|753.71|755.01|754.51|756.11|755.61|752.91|752.41|0
1644544800000|2022-02-11 02:00:00|755.11|754.61|755.51|755.01|755.51|755.01|753.91|753.41|0
1644548400000|2022-02-11 03:00:00|755.41|754.91|754.91|754.41|755.61|755.11|754.01|753.51|0
1644552000000|2022-02-11 04:00:00|754.81|754.31|752.61|752.11|754.91|754.41|752.31|751.81|0
1644555600000|2022-02-11 05:00:00|752.71|752.21|751.91|751.41|752.81|752.31|751.21|750.71|0
1644559200000|2022-02-11 06:00:00|751.81|751.31|754.11|753.61|754.11|753.61|751.51|751.01|0
1644562800000|2022-02-11 07:00:00|754.01|753.51|754.61|754.31|756.61|756.31|754.01|753.51|511
1644566400000|2022-02-11 08:00:00|754.51|754.41|757.19|757.09|760.51|760.41|753.51|753.41|3858
1644570000000|2022-02-11 09:00:00|757.09|756.99|756.29|756.19|757.69|757.59|754.19|754.09|1906
1644573600000|2022-02-11 10:00:00|756.19|756.09|757.19|757.09|757.79|757.69|754.49|754.39|2003
1644577200000|2022-02-11 11:00:00|757.09|756.99|757.59|757.49|757.99|757.89|755.69|755.59|803
1644580800000|2022-02-11 12:00:00|757.69|757.59|759.71|759.61|760.79|760.69|757.59|757.49|1127
1644584400000|2022-02-11 13:00:00|759.81|759.71|762.21|762.11|763.21|763.11|759.41|759.31|1620
1644588000000|2022-02-11 14:00:00|762.31|762.21|762.31|762.21|764.91|764.81|761.31|761.21|2119
1644591600000|2022-02-11 15:00:00|762.21|762.11|763.06|762.96|764.66|764.56|761.36|761.26|1946
1644595200000|2022-02-11 16:00:00|762.96|762.86|761.46|761.16|764.46|764.36|760.16|759.86|2327
1644598800000|2022-02-11 17:00:00|761.36|761.06|760.46|760.16|762.36|762.06|759.96|759.66|288
1644602400000|2022-02-11 18:00:00|760.56|760.26|753.56|753.26|761.56|761.26|752.06|751.76|1163
1644606000000|2022-02-11 19:00:00|753.46|753.16|751.16|750.86|755.66|755.36|749.46|749.16|1124
1644609600000|2022-02-11 20:00:00|751.06|750.76|750.96|750.46|752.46|752.16|748.06|747.76|833
1644613200000|2022-02-11 21:00:00|750.86|750.36|752.46|751.96|753.26|752.76|750.06|749.56|0
1644793200000|2022-02-13 23:00:00|751.36|750.86|752.26|751.76|752.76|752.26|749.76|749.26|0
1644796800000|2022-02-14 00:00:00|752.36|751.86|752.16|751.66|754.26|753.76|748.96|748.46|0
1644800400000|2022-02-14 01:00:00|752.26|751.76|749.96|749.46|752.76|752.26|749.26|748.76|0
1644804000000|2022-02-14 02:00:00|750.06|749.56|751.26|750.76|752.26|751.76|749.16|748.66|0
1644807600000|2022-02-14 03:00:00|751.16|750.66|753.26|752.76|753.46|752.96|750.36|749.86|0
1644811200000|2022-02-14 04:00:00|753.16|752.66|753.16|752.66|753.56|753.06|752.16|751.66|0
1644814800000|2022-02-14 05:00:00|753.06|752.56|751.96|751.46|753.96|753.46|751.86|751.36|0
1644818400000|2022-02-14 06:00:00|752.06|751.56|751.46|750.96|752.66|752.16|749.56|749.06|0
1644822000000|2022-02-14 07:00:00|751.16|750.66|751.06|750.76|753.06|752.76|748.16|747.86|765
1644825600000|2022-02-14 08:00:00|750.76|750.66|742.4|742.3|750.86|750.76|741.66|741.56|7035
1644829200000|2022-02-14 09:00:00|742.2|742.1|739.7|739.6|746|745.9|739|738.9|4828
1644832800000|2022-02-14 10:00:00|739.6|739.5|740.4|740.3|743.6|743.5|738.5|738.4|2966
1644836400000|2022-02-14 11:00:00|740.5|740.4|740.1|740|741.9|741.8|739|738.9|3058
1644840000000|2022-02-14 12:00:00|740.2|740.1|746.29|746.19|749.09|748.99|738|737.9|3471
1644843600000|2022-02-14 13:00:00|746.39|746.29|745.09|744.99|748.29|748.19|744.39|744.29|4164
1644847200000|2022-02-14 14:00:00|745.19|745.09|744.59|744.49|747.79|747.69|742.49|742.39|3587
1644850800000|2022-02-14 15:00:00|744.49|744.39|743.2|743.1|746.6|746.5|741.89|741.79|5573
1644854400000|2022-02-14 16:00:00|743.3|743.2|748|747.7|749|748.7|742.5|742.4|4439
1644858000000|2022-02-14 17:00:00|747.9|747.6|748|747.7|749.1|748.8|747|746.7|211
1644861600000|2022-02-14 18:00:00|748.1|747.8|742.6|742.3|748.9|748.6|741.7|741.4|226
1644865200000|2022-02-14 19:00:00|742.5|742.2|745.8|745.5|746.3|746|741.2|740.9|529
1644868800000|2022-02-14 20:00:00|745.7|745.4|747.3|746.8|747.8|747.5|744.2|743.9|394
1644872400000|2022-02-14 21:00:00|747.2|746.7|747.6|747.1|748.3|747.8|747.2|746.7|0
1644876000000|2022-02-14 22:00:00|747.7|747.2|747.7|747.2|747.8|747.3|747.6|747.1|0
1644879600000|2022-02-14 23:00:00|747.7|747.2|749|748.5|749|748.5|747.5|747|0
1644883200000|2022-02-15 00:00:00|749.1|748.6|747.4|746.9|749.2|748.7|745.7|745.2|0
1644886800000|2022-02-15 01:00:00|747.5|747|748|747.5|748.1|747.6|745.9|745.4|0
1644890400000|2022-02-15 02:00:00|747.9|747.4|749.7|749.2|749.9|749.4|747.6|747.1|0
1644894000000|2022-02-15 03:00:00|749.6|749.1|747.9|747.4|749.7|749.2|747.6|747.1|0
1644897600000|2022-02-15 04:00:00|748|747.5|746.6|746.1|748.1|747.6|746.3|745.8|0
1644901200000|2022-02-15 05:00:00|746.5|746|744.4|743.9|746.5|746|743.4|742.9|0
1644904800000|2022-02-15 06:00:00|744.3|743.8|745.4|744.9|745.8|745.3|744|743.5|0
1644908400000|2022-02-15 07:00:00|745.3|744.8|746.5|746.2|747.8|747.5|744.5|744.2|499
1644912000000|2022-02-15 08:00:00|746.4|746.3|753.32|753.22|755.12|755.02|745.2|745.1|10448
1644915600000|2022-02-15 09:00:00|753.22|753.12|753.02|752.92|754.22|754.12|751.52|751.42|5103
1644919200000|2022-02-15 10:00:00|753.12|753.02|753.12|753.02|754.02|753.92|750.12|750.02|3265
1644922800000|2022-02-15 11:00:00|753.22|753.12|755.32|755.22|756.12|756.02|753.22|753.12|3113
1644926400000|2022-02-15 12:00:00|755.42|755.32|754.54|754.44|756.22|756.12|753.24|753.14|2556
1644930000000|2022-02-15 13:00:00|754.44|754.34|751.94|751.84|754.74|754.64|751.64|751.54|1483
1644933600000|2022-02-15 14:00:00|751.84|751.74|752.14|752.04|753.64|753.54|751.24|751.14|4202
1644937200000|2022-02-15 15:00:00|752.24|752.14|753.81|753.71|754.51|754.41|751.31|751.21|4880
1644940800000|2022-02-15 16:00:00|753.91|753.81|755.71|755.41|756.91|756.61|753.31|753.21|3613
1644944400000|2022-02-15 17:00:00|755.81|755.51|754.21|753.91|756.21|755.91|753.41|753.11|448
1644948000000|2022-02-15 18:00:00|754.31|754.01|756.51|756.21|756.51|756.21|754.01|753.71|176
1644951600000|2022-02-15 19:00:00|756.61|756.31|756.11|755.81|756.61|756.31|755.11|754.81|129
1644955200000|2022-02-15 20:00:00|756.01|755.71|756.81|756.31|757.11|756.81|754.41|754.11|384
1644958800000|2022-02-15 21:00:00|756.91|756.41|755.91|755.41|756.91|756.41|755.01|754.51|0
1644962400000|2022-02-15 22:00:00|755.81|755.31|755.71|755.21|755.91|755.41|755.61|755.11|0
1644966000000|2022-02-15 23:00:00|755.81|755.31|755.11|754.61|756.21|755.71|754.81|754.31|0
1644969600000|2022-02-16 00:00:00|755.01|754.51|754.81|754.31|755.61|755.11|754.41|753.91|0
1644973200000|2022-02-16 01:00:00|754.91|754.41|755.11|754.61|755.31|754.81|754.41|753.91|0
1644976800000|2022-02-16 02:00:00|755.21|754.71|755.61|755.11|756.11|755.61|755.11|754.61|0
1644980400000|2022-02-16 03:00:00|755.71|755.21|755.51|755.01|756.11|755.61|755.01|754.51|0
1644984000000|2022-02-16 04:00:00|755.41|754.91|756.21|755.71|756.21|755.71|755.31|754.81|0
1644987600000|2022-02-16 05:00:00|756.11|755.61|756.91|756.41|757.01|756.51|756.11|755.61|0
1644991200000|2022-02-16 06:00:00|756.81|756.31|757.41|756.91|757.91|757.41|756.31|755.81|0
1644994800000|2022-02-16 07:00:00|757.21|756.71|757.31|757.01|758.51|758.21|756.01|755.71|410
1644998400000|2022-02-16 08:00:00|757.21|757.11|760.93|760.83|763.31|763.21|755.51|755.41|6042
1645002000000|2022-02-16 09:00:00|761.03|760.93|759.23|759.13|762.63|762.53|758.33|758.23|3685
1645005600000|2022-02-16 10:00:00|759.13|759.03|759.43|759.33|759.73|759.63|757.03|756.93|2383
1645009200000|2022-02-16 11:00:00|759.33|759.23|758.33|758.23|759.93|759.83|758.23|758.13|1869
1645012800000|2022-02-16 12:00:00|758.43|758.33|758.28|758.18|759.33|759.23|756.88|756.78|7494
1645016400000|2022-02-16 13:00:00|758.18|758.08|756.88|756.78|759.28|759.18|756.28|756.18|3296
1645020000000|2022-02-16 14:00:00|756.78|756.68|755.58|755.48|757.68|757.58|754.58|754.48|2764
1645023600000|2022-02-16 15:00:00|755.68|755.58|758.03|757.93|758.43|758.33|755.08|754.98|3445
1645027200000|2022-02-16 16:00:00|758.13|758.03|758.04|757.74|760.03|759.93|756.94|756.64|3181
1645030800000|2022-02-16 17:00:00|757.94|757.64|757.74|757.44|758.34|758.04|756.14|755.84|541
1645034400000|2022-02-16 18:00:00|757.64|757.34|757.74|757.44|758.14|757.84|757.04|756.74|114
1645038000000|2022-02-16 19:00:00|757.84|757.54|760.84|760.54|762.04|761.74|756.44|756.14|424
1645041600000|2022-02-16 20:00:00|760.94|760.64|759.24|758.74|761.74|761.44|759.14|758.64|410
1645045200000|2022-02-16 21:00:00|759.14|758.64|758.44|757.94|759.44|758.94|758.24|757.74|0
1645048800000|2022-02-16 22:00:00|758.34|757.84|758.44|757.94|758.74|758.24|758.34|757.84|0
1645052400000|2022-02-16 23:00:00|758.54|758.04|757.84|757.34|759.94|759.44|757.64|757.14|0
1645056000000|2022-02-17 00:00:00|757.94|757.44|755.74|755.24|757.94|757.44|755.34|754.84|0
1645059600000|2022-02-17 01:00:00|755.84|755.34|755.84|755.34|756.94|756.44|755.34|754.84|0
1645063200000|2022-02-17 02:00:00|755.94|755.44|757.34|756.84|757.44|756.94|755.84|755.34|0
1645066800000|2022-02-17 03:00:00|757.24|756.74|752.84|752.34|757.84|757.34|752.84|752.34|0
1645070400000|2022-02-17 04:00:00|752.74|752.24|749.84|749.34|753.34|752.84|749.54|749.04|0
1645074000000|2022-02-17 05:00:00|749.74|749.24|751.74|751.24|752.64|752.14|749.34|748.84|0
1645077600000|2022-02-17 06:00:00|751.64|751.14|751.84|751.34|752.54|752.04|749.44|748.94|0
1645081200000|2022-02-17 07:00:00|751.94|751.44|758.74|758.44|758.74|758.44|751.94|751.44|373
1645084800000|2022-02-17 08:00:00|758.64|758.54|757.23|757.13|760.94|760.84|755.83|755.73|4430
1645088400000|2022-02-17 09:00:00|757.33|757.23|755.33|755.23|757.83|757.73|754.33|754.23|1852
1645092000000|2022-02-17 10:00:00|755.23|755.13|755.73|755.63|756.63|756.53|754.43|754.33|1528
1645095600000|2022-02-17 11:00:00|755.63|755.53|754.93|754.83|756.03|755.93|754.33|754.23|816
1645099200000|2022-02-17 12:00:00|755.13|755.03|756|755.9|756.1|756|753.93|753.83|554
1645102800000|2022-02-17 13:00:00|756.1|756|752.8|752.7|756.8|756.7|752.3|752.2|997
1645106400000|2022-02-17 14:00:00|752.7|752.6|749.6|749.5|754.7|754.6|749.1|749|1458
1645110000000|2022-02-17 15:00:00|749.7|749.6|749.69|749.59|751.59|751.49|748.19|748.09|1721
1645113600000|2022-02-17 16:00:00|749.59|749.49|751.19|750.89|751.99|751.69|748.79|748.69|1075
1645117200000|2022-02-17 17:00:00|751.29|750.99|750.99|750.69|751.79|751.49|750.19|749.89|223
1645120800000|2022-02-17 18:00:00|751.09|750.79|750.19|749.89|751.19|750.89|749.59|749.29|114
1645124400000|2022-02-17 19:00:00|750.09|749.79|747.59|747.29|750.19|749.89|747.49|747.19|65
1645128000000|2022-02-17 20:00:00|747.39|747.09|746.49|745.99|748.19|747.89|745.29|744.99|390
1645131600000|2022-02-17 21:00:00|746.69|746.19|746.69|746.19|747.59|747.09|745.29|744.79|0
1645135200000|2022-02-17 22:00:00|746.79|746.29|746.69|746.19|746.79|746.29|746.49|745.99|0
1645138800000|2022-02-17 23:00:00|746.59|746.09|747.49|746.99|747.89|747.39|745.49|744.99|0
1645142400000|2022-02-18 00:00:00|747.39|746.89|746.49|745.99|747.99|747.49|745.09|744.59|0
1645146000000|2022-02-18 01:00:00|746.59|746.09|750.59|750.09|751.19|750.69|745.19|744.69|0
1645149600000|2022-02-18 02:00:00|750.69|750.19|750.99|750.49|751.19|750.69|749.69|749.19|0
1645153200000|2022-02-18 03:00:00|751.09|750.59|753.59|753.09|754.29|753.79|750.39|749.89|0
1645156800000|2022-02-18 04:00:00|753.69|753.19|754.09|753.59|755.59|755.09|753.59|753.09|0
1645160400000|2022-02-18 05:00:00|753.99|753.49|753.39|752.89|754.99|754.49|753.19|752.69|0
1645164000000|2022-02-18 06:00:00|753.29|752.79|752.69|752.19|753.29|752.79|751.79|751.29|0
1645167600000|2022-02-18 07:00:00|751.99|751.69|750.49|750.19|751.99|751.69|749.09|748.79|456
1645171200000|2022-02-18 08:00:00|750.39|750.29|752.09|751.99|752.89|752.79|749.79|749.69|3350
1645174800000|2022-02-18 09:00:00|751.99|751.89|750.69|750.59|751.99|751.89|748.69|748.59|1820
1645178400000|2022-02-18 10:00:00|750.59|750.49|750.79|750.69|752.39|752.29|748.59|748.49|2202
1645182000000|2022-02-18 11:00:00|750.89|750.79|750.49|750.39|751.79|751.69|749.79|749.69|1281
1645185600000|2022-02-18 12:00:00|750.59|750.49|751.7|751.6|752.09|751.99|750.19|750.09|892
1645189200000|2022-02-18 13:00:00|751.6|751.5|747.5|747.4|752.1|752|743.6|743.5|3924
1645192800000|2022-02-18 14:00:00|747.6|747.5|748.7|748.6|749.5|749.4|744.6|744.5|5012
1645196400000|2022-02-18 15:00:00|748.9|748.8|745.35|745.25|749.2|749.1|744.05|743.95|3261
1645200000000|2022-02-18 16:00:00|745.25|745.15|742.65|742.35|746.45|746.15|742.55|742.35|3431
1645203600000|2022-02-18 17:00:00|742.75|742.45|743.15|742.85|745.45|745.15|742.45|742.15|753
1645207200000|2022-02-18 18:00:00|743.25|742.95|744.45|744.15|745.15|744.85|741.95|741.65|231
1645210800000|2022-02-18 19:00:00|744.55|744.25|747.95|747.65|748.45|748.15|744.25|743.95|302
1645214400000|2022-02-18 20:00:00|748.05|747.75|745.25|744.75|748.75|748.45|743.85|743.55|386
1645218000000|2022-02-18 21:00:00|745.85|745.35|745.55|745.05|747.85|747.35|745.45|744.95|0
1645398000000|2022-02-20 23:00:00|739.95|739.45|740.75|740.25|741.95|741.45|739.95|739.45|0
1645401600000|2022-02-21 00:00:00|740.65|740.15|745.45|744.95|745.95|745.45|739.05|738.55|0
1645405200000|2022-02-21 01:00:00|745.35|744.85|748.65|748.15|749.65|749.15|743.25|742.75|0
1645408800000|2022-02-21 02:00:00|748.75|748.25|748.85|748.35|749.45|748.95|747.55|747.05|0
1645412400000|2022-02-21 03:00:00|748.75|748.25|747.55|747.05|749.45|748.95|746.95|746.45|0
1645416000000|2022-02-21 04:00:00|747.35|746.85|749.05|748.55|749.15|748.65|747.15|746.65|0
1645419600000|2022-02-21 05:00:00|748.95|748.45|748.95|748.45|749.25|748.75|748.15|747.65|0
1645423200000|2022-02-21 06:00:00|749.05|748.55|751.55|751.05|752.25|751.75|748.95|748.45|0
1645426800000|2022-02-21 07:00:00|749.65|749.35|748.25|747.95|751.25|750.95|748.25|747.95|725
1645430400000|2022-02-21 08:00:00|748.15|748.05|742.84|742.74|748.25|748.15|742.04|741.94|3602
1645434000000|2022-02-21 09:00:00|742.94|742.84|738.44|738.34|742.94|742.84|737.94|737.84|2164
1645437600000|2022-02-21 10:00:00|738.34|738.24|735.84|735.74|738.44|738.34|734.64|734.54|1925
1645441200000|2022-02-21 11:00:00|735.94|735.84|735.74|735.64|736.74|736.64|734.24|734.14|1955
1645444800000|2022-02-21 12:00:00|735.64|735.54|731.41|731.31|735.64|735.54|729.81|729.71|2260
1645448400000|2022-02-21 13:00:00|731.51|731.41|730.51|730.41|731.91|731.81|725.11|725.01|5517
1645452000000|2022-02-21 14:00:00|730.31|730.21|730.51|730.41|733.41|733.31|729.01|728.91|2774
1645455600000|2022-02-21 15:00:00|730.31|730.21|732.04|731.94|735.14|735.04|730.11|730.01|2139
1645459200000|2022-02-21 16:00:00|731.94|731.84|728.84|728.54|732.14|732.04|728.34|728.04|2447
1645462800000|2022-02-21 17:00:00|728.74|728.44|725.34|725.04|729.64|729.34|725.24|724.94|366
1645466400000|2022-02-21 18:00:00|725.84|725.54|721.74|721.44|727.74|727.44|720.84|720.54|319
1645470000000|2022-02-21 19:00:00|721.64|721.34|721.34|721.04|722.84|722.54|718.84|718.54|212
1645473600000|2022-02-21 20:00:00|721.54|721.24|721.64|721.14|721.64|721.34|719.54|719.24|196
1645484400000|2022-02-21 23:00:00|720.44|719.94|721.44|720.94|722.34|721.84|717.04|716.54|0
1645488000000|2022-02-22 00:00:00|721.54|721.04|726.64|726.14|727.14|726.64|718.14|717.64|0
1645491600000|2022-02-22 01:00:00|726.54|726.04|723.24|722.74|726.74|726.24|723.04|722.54|0
1645495200000|2022-02-22 02:00:00|723.04|722.54|721.94|721.44|723.94|723.44|721.14|720.64|0
1645498800000|2022-02-22 03:00:00|722.04|721.54|720.14|719.64|722.14|721.64|718.84|718.34|0
1645502400000|2022-02-22 04:00:00|720.24|719.74|721.64|721.14|722.14|721.64|720.24|719.74|0
1645506000000|2022-02-22 05:00:00|721.54|721.04|723.94|723.44|725.24|724.74|721.34|720.84|0
1645509600000|2022-02-22 06:00:00|723.84|723.34|722.14|721.64|727.84|727.34|720.94|720.44|0
1645513200000|2022-02-22 07:00:00|722.24|721.74|714.94|714.64|722.94|722.64|714.94|714.64|1041
1645516800000|2022-02-22 08:00:00|714.84|714.74|728.64|728.54|728.74|728.64|714.74|714.64|5886
1645520400000|2022-02-22 09:00:00|728.94|728.84|725.64|725.54|729.64|729.54|725.44|725.34|3022
1645524000000|2022-02-22 10:00:00|725.74|725.64|731.94|731.84|733.34|733.24|725.44|725.34|3627
1645527600000|2022-02-22 11:00:00|732.04|731.94|732.34|732.24|734.64|734.54|730.84|730.74|2277
1645531200000|2022-02-22 12:00:00|732.24|732.14|731.13|731.03|733.34|733.24|730.54|730.44|1837
1645534800000|2022-02-22 13:00:00|731.23|731.13|731.43|731.33|732.13|732.03|729.43|729.33|1631
1645538400000|2022-02-22 14:00:00|731.33|731.23|736.03|735.93|737.33|737.23|730.13|730.03|2830
1645542000000|2022-02-22 15:00:00|735.93|735.83|732.76|732.66|737.26|737.16|732.56|732.46|2446
1645545600000|2022-02-22 16:00:00|732.66|732.56|731.16|730.86|733.46|733.36|730.36|730.06|3480
1645549200000|2022-02-22 17:00:00|731.06|730.76|727.56|727.26|732.16|731.86|727.36|727.06|441
1645552800000|2022-02-22 18:00:00|727.66|727.36|725.56|725.26|728.66|728.36|724.76|724.46|323
1645556400000|2022-02-22 19:00:00|725.46|725.16|731.26|730.96|732.26|731.96|723.76|723.46|776
1645560000000|2022-02-22 20:00:00|731.56|731.26|730.56|730.06|733.46|733.16|727.96|727.66|468
1645563600000|2022-02-22 21:00:00|730.36|729.86|732.36|731.86|733.86|733.36|730.26|729.76|0
1645567200000|2022-02-22 22:00:00|732.46|731.96|732.26|731.76|732.56|732.06|732.06|731.56|0
1645570800000|2022-02-22 23:00:00|732.06|731.56|734.86|734.36|735.36|734.86|732.06|731.56|0
1645574400000|2022-02-23 00:00:00|734.96|734.46|734.16|733.66|735.06|734.56|733.16|732.66|0
1645578000000|2022-02-23 01:00:00|734.26|733.76|733.86|733.36|734.56|734.06|732.26|731.76|0
1645581600000|2022-02-23 02:00:00|733.76|733.26|733.26|732.76|734.36|733.86|732.36|731.86|0
1645585200000|2022-02-23 03:00:00|733.36|732.86|734.26|733.76|734.46|733.96|732.16|731.66|0
1645588800000|2022-02-23 04:00:00|734.36|733.86|735.86|735.36|735.86|735.36|734.06|733.56|0
1645592400000|2022-02-23 05:00:00|735.76|735.26|735.26|734.76|736.36|735.86|734.96|734.46|0
1645596000000|2022-02-23 06:00:00|735.16|734.66|732.76|732.26|736.06|735.56|732.56|732.06|0
1645599600000|2022-02-23 07:00:00|732.86|732.56|734.66|734.36|735.26|734.96|731.36|731.06|559
1645603200000|2022-02-23 08:00:00|734.56|734.46|737.91|737.81|738.46|738.36|732.46|732.36|3911
1645606800000|2022-02-23 09:00:00|738.01|737.91|737.81|737.71|741.31|741.21|737.01|736.91|1976
1645610400000|2022-02-23 10:00:00|737.71|737.61|737.11|737.01|738.81|738.71|735.21|735.11|2058
1645614000000|2022-02-23 11:00:00|737.01|736.91|735.21|735.11|737.51|737.41|734.81|734.71|1680
1645617600000|2022-02-23 12:00:00|735.31|735.21|737.8|737.7|738.2|738.1|735.21|735.11|926
1645621200000|2022-02-23 13:00:00|737.9|737.8|738|737.9|738.8|738.7|736.8|736.7|957
1645624800000|2022-02-23 14:00:00|737.9|737.8|732.6|732.5|738.2|738.1|732.5|732.4|2172
1645628400000|2022-02-23 15:00:00|732.5|732.4|729|728.9|732.9|732.8|728.3|728.2|3253
1645632000000|2022-02-23 16:00:00|728.9|728.8|728.97|728.67|729.67|729.5|726.07|725.77|3542
1645635600000|2022-02-23 17:00:00|729.07|728.77|728.97|728.67|731.07|730.77|727.97|727.67|468
1645639200000|2022-02-23 18:00:00|728.87|728.57|727.07|726.77|728.97|728.67|725.07|724.77|402
1645642800000|2022-02-23 19:00:00|726.97|726.67|723.57|723.27|727.97|727.67|722.77|722.47|318
1645646400000|2022-02-23 20:00:00|723.47|723.17|723.17|722.67|724.47|724.17|721.57|721.27|558
1645650000000|2022-02-23 21:00:00|723.47|722.97|721.87|721.37|724.27|723.77|721.37|720.87|0
1645653600000|2022-02-23 22:00:00|721.77|721.27|722.07|721.57|722.07|721.57|721.37|720.87|0
1645657200000|2022-02-23 23:00:00|721.97|721.47|722.47|721.97|723.77|723.27|720.57|720.07|0
1645660800000|2022-02-24 00:00:00|722.37|721.87|715.67|715.17|723.37|722.87|715.67|715.17|0
1645664400000|2022-02-24 01:00:00|715.77|715.27|719.17|718.67|720.77|720.27|714.97|714.47|0
1645668000000|2022-02-24 02:00:00|719.27|718.77|714.47|713.97|719.87|719.37|713.97|713.47|0
1645671600000|2022-02-24 03:00:00|714.37|713.87|702.47|701.97|715.07|714.57|701.97|701.47|0
1645675200000|2022-02-24 04:00:00|702.37|701.87|704.07|703.57|705.37|704.87|699.17|698.67|0
1645678800000|2022-02-24 05:00:00|703.97|703.47|701.47|700.97|704.37|703.87|699.47|698.97|0
1645682400000|2022-02-24 06:00:00|701.57|701.07|693.97|693.47|703.57|703.07|691.47|690.97|0
1645686000000|2022-02-24 07:00:00|694.07|693.57|699.37|699.07|703.57|703.27|693.47|693.17|1618
1645689600000|2022-02-24 08:00:00|699.27|699.17|708.44|708.34|710.37|710.27|698.17|698.07|7952
1645693200000|2022-02-24 09:00:00|708.54|708.44|705.54|705.44|713.54|713.44|705.54|705.44|5653
1645696800000|2022-02-24 10:00:00|705.44|705.34|703.54|703.44|707.94|707.84|701.54|701.44|5747
1645700400000|2022-02-24 11:00:00|703.44|703.34|706.74|706.64|707.24|707.14|699.94|699.84|5730
1645704000000|2022-02-24 12:00:00|706.54|706.44|704.45|704.35|706.74|706.64|702.25|702.15|3141
1645707600000|2022-02-24 13:00:00|704.55|704.45|703.15|703.05|707.65|707.55|700.15|700.05|3679
1645711200000|2022-02-24 14:00:00|703.25|703.15|704.95|704.85|707.05|706.95|702.45|702.35|5416
1645714800000|2022-02-24 15:00:00|704.85|704.75|706.9|706.8|710.7|710.6|702.25|702.15|7186
1645718400000|2022-02-24 16:00:00|706.8|706.7|708.7|708.4|710.1|710|705.6|705.5|7392
1645722000000|2022-02-24 17:00:00|708.8|708.5|705.2|704.9|709.5|709.2|704.6|704.3|1075
1645725600000|2022-02-24 18:00:00|705.1|704.8|708.1|707.8|710.7|710.4|704.2|703.9|753
1645729200000|2022-02-24 19:00:00|708.2|707.9|714.8|714.5|715.5|715.2|707|706.7|774
1645732800000|2022-02-24 20:00:00|714.7|714.4|719.5|719|721|720.7|714|713.7|704
1645736400000|2022-02-24 21:00:00|719.7|719.2|716.4|715.9|719.9|719.4|715.3|714.8|0
1645740000000|2022-02-24 22:00:00|716.6|716.1|716.7|716.2|717.1|716.6|716.6|716.1|0
1645743600000|2022-02-24 23:00:00|716|715.5|714.8|714.3|716.5|716|713.4|712.9|0
1645747200000|2022-02-25 00:00:00|714.9|714.4|715.7|715.2|718.8|718.3|714.8|714.3|0
1645750800000|2022-02-25 01:00:00|715.9|715.4|716.3|715.8|717.7|717.2|714.2|713.7|0
1645754400000|2022-02-25 02:00:00|716.2|715.7|717.4|716.9|717.8|717.3|715.3|714.8|0
1645758000000|2022-02-25 03:00:00|717.3|716.8|718.7|718.2|719.4|718.9|715.3|714.8|0
1645761600000|2022-02-25 04:00:00|718.8|718.3|719.8|719.3|720.3|719.8|718.5|718|0
1645765200000|2022-02-25 05:00:00|719.7|719.2|718.6|718.1|720.1|719.6|717.9|717.4|0
1645768800000|2022-02-25 06:00:00|718.7|718.2|718.5|718|720.6|720.1|716.8|716.3|0
1645772400000|2022-02-25 07:00:00|718.4|717.9|715.7|715.4|718.8|718.5|712.3|712|935
1645776000000|2022-02-25 08:00:00|715.6|715.5|711.19|711.09|716.6|716.5|710.59|710.49|5619
1645779600000|2022-02-25 09:00:00|711.29|711.19|712.89|712.79|713.39|713.29|708.29|708.19|3012
1645783200000|2022-02-25 10:00:00|712.79|712.69|717.39|717.29|717.49|717.39|712.39|712.29|2724
1645786800000|2022-02-25 11:00:00|717.49|717.39|715.49|715.39|717.49|717.39|713.79|713.69|2736
1645790400000|2022-02-25 12:00:00|715.59|715.49|720.62|720.52|721.42|721.32|715.39|715.29|3657
1645794000000|2022-02-25 13:00:00|720.52|720.42|723.22|723.12|724.62|724.52|719.02|718.92|3615
1645797600000|2022-02-25 14:00:00|723.12|723.02|722.22|722.12|724.82|724.72|721.62|721.52|3561
1645801200000|2022-02-25 15:00:00|722.12|722.02|726.87|726.77|728.27|728.17|721.42|721.32|4256
1645804800000|2022-02-25 16:00:00|726.77|726.67|729.17|728.87|729.27|728.97|725.77|725.67|4199
1645808400000|2022-02-25 17:00:00|729.07|728.77|728.67|728.37|730.57|730.27|728.07|727.77|620
1645812000000|2022-02-25 18:00:00|728.77|728.47|728.77|728.47|729.97|729.67|727.37|727.07|158
1645815600000|2022-02-25 19:00:00|728.87|728.57|728.57|728.27|730.07|729.77|727.87|727.57|180
1645819200000|2022-02-25 20:00:00|728.47|728.17|733.07|732.57|733.17|732.87|727.47|727.17|534
1645822800000|2022-02-25 21:00:00|733.17|732.67|732.97|732.47|733.67|733.17|732.47|731.97|0
1646002800000|2022-02-27 23:00:00|711.07|710.37|713.97|713.47|718.07|717.57|708.07|707.37|0
1646006400000|2022-02-28 00:00:00|714.07|713.57|713.67|713.17|715.57|715.07|697.07|696.57|0
1646010000000|2022-02-28 01:00:00|713.57|713.07|707.87|707.37|717.57|717.07|707.87|707.37|0
1646013600000|2022-02-28 02:00:00|707.97|707.47|705.07|704.57|711.07|710.57|702.67|702.17|0
1646017200000|2022-02-28 03:00:00|705.17|704.67|706.17|705.67|707.87|707.37|704.57|704.07|0
1646020800000|2022-02-28 04:00:00|706.27|705.77|708.97|708.47|710.67|710.17|706.17|705.67|0
1646024400000|2022-02-28 05:00:00|708.87|708.37|710.07|709.57|712.87|712.37|707.97|707.47|0
1646028000000|2022-02-28 06:00:00|710.17|709.67|704.57|704.07|712.37|711.87|703.67|703.17|0
1646031600000|2022-02-28 07:00:00|708.17|707.87|716.17|715.87|719.07|718.77|707.37|707.07|1062
1646035200000|2022-02-28 08:00:00|716.07|715.97|713.58|713.48|720.37|720.27|713.28|713.18|6747
1646038800000|2022-02-28 09:00:00|713.68|713.58|717.58|717.48|717.88|717.78|712.68|712.58|3475
1646042400000|2022-02-28 10:00:00|717.48|717.38|718.28|718.18|718.68|718.58|713.68|713.58|2630
1646046000000|2022-02-28 11:00:00|718.18|718.08|717.88|717.78|719.58|719.48|717.18|717.08|2080
1646049600000|2022-02-28 12:00:00|717.98|717.88|722.17|722.07|724.27|724.17|717.98|717.88|2729
1646053200000|2022-02-28 13:00:00|722.07|721.97|717.67|717.57|722.17|722.07|716.27|716.17|2765
1646056800000|2022-02-28 14:00:00|717.57|717.47|722.37|722.27|722.37|722.27|717.37|717.27|3309
1646060400000|2022-02-28 15:00:00|722.27|722.17|727.93|727.83|728.43|728.33|718.83|718.73|4659
1646064000000|2022-02-28 16:00:00|728.03|727.93|728.83|728.53|731.23|731.13|726.73|726.63|5453
1646067600000|2022-02-28 17:00:00|728.73|728.43|722.33|722.03|730.23|729.93|721.33|721.03|971
1646071200000|2022-02-28 18:00:00|722.23|721.93|723.13|722.83|724.73|724.43|721.43|721.13|420
1646074800000|2022-02-28 19:00:00|723.03|722.73|721.03|720.73|723.03|722.73|718.13|717.83|537
1646078400000|2022-02-28 20:00:00|721.13|720.83|724.63|724.13|724.93|724.63|719.23|718.93|842
1646082000000|2022-02-28 21:00:00|725.53|725.03|725.83|725.33|726.03|725.53|724.43|723.93|0
1646085600000|2022-02-28 22:00:00|725.73|725.23|725.33|724.83|725.73|725.23|725.23|724.73|0
1646089200000|2022-02-28 23:00:00|725.43|724.93|727.13|726.63|728.43|727.93|725.03|724.53|0
1646092800000|2022-03-01 00:00:00|727.23|726.73|727.83|727.33|728.53|728.03|725.83|725.33|0
1646096400000|2022-03-01 01:00:00|727.73|727.23|727.83|727.33|729.63|729.13|727.13|726.63|0
1646100000000|2022-03-01 02:00:00|727.73|727.23|728.13|727.63|728.83|728.33|726.43|725.93|0
1646103600000|2022-03-01 03:00:00|728.03|727.53|727.43|726.93|728.13|727.63|726.63|726.13|0
1646107200000|2022-03-01 04:00:00|727.53|727.03|728.93|728.43|729.13|728.63|727.33|726.83|0
1646110800000|2022-03-01 05:00:00|729.03|728.53|727.83|727.33|729.03|728.53|726.43|725.93|0
1646114400000|2022-03-01 06:00:00|727.73|727.23|731.33|730.83|731.73|731.23|727.63|727.13|0
1646118000000|2022-03-01 07:00:00|731.23|730.73|728.13|727.83|731.23|730.73|726.33|726.03|571
1646121600000|2022-03-01 08:00:00|728.33|728.03|726.8|726.7|731.33|731.23|723.83|723.73|5074
1646125200000|2022-03-01 09:00:00|726.7|726.6|721.6|721.5|728.2|728.1|720.3|720.2|4044
1646128800000|2022-03-01 10:00:00|721.4|721.3|719.6|719.5|721.6|721.5|715.4|715.3|3639
1646132400000|2022-03-01 11:00:00|719.5|719.4|716.1|716|719.6|719.5|714.5|714.4|2807
1646136000000|2022-03-01 12:00:00|716|715.9|717.34|717.24|719.2|719.1|715.7|715.6|1870
1646139600000|2022-03-01 13:00:00|717.14|717.04|722.74|722.64|723.84|723.74|715.44|715.34|2466
1646143200000|2022-03-01 14:00:00|722.64|722.54|723.74|723.64|726.14|726.04|721.54|721.44|3495
1646146800000|2022-03-01 15:00:00|724.44|724.34|717.98|717.88|725.78|725.68|717.68|717.58|3595
1646150400000|2022-03-01 16:00:00|717.88|717.78|709.68|709.38|718.68|718.58|708.18|707.88|5483
1646154000000|2022-03-01 17:00:00|709.58|709.28|711.38|711.08|711.88|711.58|706.18|705.88|837
1646157600000|2022-03-01 18:00:00|711.28|710.98|706.68|706.38|712.38|712.08|705.78|705.48|477
1646161200000|2022-03-01 19:00:00|706.78|706.48|706.98|706.68|709.38|709.08|704.88|704.58|354
1646164800000|2022-03-01 20:00:00|706.88|706.58|708.48|707.98|709.98|709.68|705.58|705.28|598
1646168400000|2022-03-01 21:00:00|708.68|708.18|710.08|709.58|711.28|710.78|708.68|708.18|0
1646172000000|2022-03-01 22:00:00|710.28|709.78|709.18|708.68|710.38|709.88|708.98|708.48|0
1646175600000|2022-03-01 23:00:00|709.38|708.88|711.08|710.58|711.49|710.99|708.58|708.08|0
1646179200000|2022-03-02 00:00:00|711.18|710.68|715.78|715.28|716.18|715.68|710.28|709.78|0
1646182800000|2022-03-02 01:00:00|715.68|715.18|713.78|713.28|716.98|716.48|713.08|712.58|0
1646186400000|2022-03-02 02:00:00|713.48|712.98|713.08|712.58|714.28|713.78|710.98|710.48|0
1646190000000|2022-03-02 03:00:00|712.98|712.48|713.28|712.78|714.48|713.98|711.88|711.38|0
1646193600000|2022-03-02 04:00:00|713.38|712.88|713.28|712.78|713.58|713.08|711.48|710.98|0
1646197200000|2022-03-02 05:00:00|713.18|712.68|712.98|712.48|714.28|713.78|712.58|712.08|0
1646200800000|2022-03-02 06:00:00|712.88|712.38|710.18|709.68|714.58|714.08|709.08|708.58|0
1646204400000|2022-03-02 07:00:00|710.08|709.88|708.98|708.68|711.48|711.18|705.68|705.38|701
1646208000000|2022-03-02 08:00:00|708.88|708.78|716.81|716.71|721.98|721.88|708.28|708.18|6351
1646211600000|2022-03-02 09:00:00|716.61|716.51|721.01|720.91|722.21|722.11|715.71|715.61|5183
1646215200000|2022-03-02 10:00:00|720.91|720.81|719.31|719.21|722.61|722.51|718.51|718.41|3016
1646218800000|2022-03-02 11:00:00|719.21|719.11|721.91|721.81|722.21|722.11|718.81|718.71|2724
1646222400000|2022-03-02 12:00:00|722.01|721.91|720.4|720.3|723.21|723.11|718.21|718.11|2641
1646226000000|2022-03-02 13:00:00|720.5|720.4|719.5|719.4|721.2|721.1|717.2|717.1|2466
1646229600000|2022-03-02 14:00:00|719.4|719.3|720.6|720.5|722.8|722.7|717.6|717.5|4048
1646233200000|2022-03-02 15:00:00|720.8|720.7|721.75|721.65|722.75|722.65|717.55|717.45|3891
1646236800000|2022-03-02 16:00:00|721.85|721.75|721.25|720.95|726.45|726.35|719.35|719.05|6594
1646240400000|2022-03-02 17:00:00|721.35|721.05|722.25|721.95|723.15|722.85|720.55|720.25|407
1646244000000|2022-03-02 18:00:00|722.15|721.85|723.05|722.75|724.95|724.65|722.15|721.85|293
1646247600000|2022-03-02 19:00:00|723.15|722.85|721.35|721.05|723.85|723.55|721.05|720.75|284
1646251200000|2022-03-02 20:00:00|721.15|720.85|722.95|722.45|724.25|723.95|720.65|720.35|442
1646254800000|2022-03-02 21:00:00|722.85|722.35|721.35|720.85|723.15|722.65|720.65|720.15|0
1646258400000|2022-03-02 22:00:00|721.25|720.75|721.15|720.65|721.55|721.05|720.65|720.15|0
1646262000000|2022-03-02 23:00:00|721.35|720.85|721.65|721.15|721.85|721.35|720.75|720.25|0
1646265600000|2022-03-03 00:00:00|721.75|721.25|721.95|721.45|723.25|722.75|720.55|720.05|0
1646269200000|2022-03-03 01:00:00|721.85|721.35|720.25|719.75|722.65|722.15|720.25|719.75|0
1646272800000|2022-03-03 02:00:00|720.35|719.85|723.95|723.45|724.25|723.75|720.25|719.75|0
1646276400000|2022-03-03 03:00:00|724.05|723.55|723.85|723.35|724.65|724.15|723.15|722.65|0
1646280000000|2022-03-03 04:00:00|723.95|723.45|723.45|722.95|724.05|723.55|722.85|722.35|0
1646283600000|2022-03-03 05:00:00|723.35|722.85|725.35|724.85|725.85|725.35|722.95|722.45|0
1646287200000|2022-03-03 06:00:00|725.25|724.75|725.35|724.85|726.75|726.25|723.55|723.05|0
1646290800000|2022-03-03 07:00:00|724.75|724.45|722.45|722.15|724.85|724.55|720.15|719.85|504
1646294400000|2022-03-03 08:00:00|722.35|722.25|721.07|720.97|726.65|726.55|718.57|718.47|5137
1646298000000|2022-03-03 09:00:00|721.17|721.07|719.17|719.07|721.67|721.57|718.17|718.07|2885
1646301600000|2022-03-03 10:00:00|719.07|718.97|717.27|717.17|719.77|719.67|716.67|716.57|2126
1646305200000|2022-03-03 11:00:00|717.17|717.07|717.07|716.97|719.47|719.37|716.27|716.17|1365
1646308800000|2022-03-03 12:00:00|717.17|717.07|718.01|717.91|719.07|718.97|716.87|716.77|1303
1646312400000|2022-03-03 13:00:00|718.11|718.01|720.01|719.91|720.11|720.01|717.71|717.61|2176
1646316000000|2022-03-03 14:00:00|719.91|719.81|715.81|715.71|721.61|721.51|714.51|714.41|3977
1646319600000|2022-03-03 15:00:00|715.71|715.61|706.76|706.66|716.21|716.11|706.76|706.66|4358
1646323200000|2022-03-03 16:00:00|706.86|706.76|705.36|705.06|707.36|707.26|703.66|703.36|3932
1646326800000|2022-03-03 17:00:00|705.26|704.96|709.26|708.96|711.76|711.46|704.36|704.06|1539
1646330400000|2022-03-03 18:00:00|709.16|708.86|706.66|706.36|710.26|709.96|706.46|706.16|324
1646334000000|2022-03-03 19:00:00|706.56|706.26|704.66|704.36|708.86|708.56|703.86|703.56|239
1646337600000|2022-03-03 20:00:00|704.46|704.16|704.86|704.36|705.66|705.36|702.06|701.76|506
1646341200000|2022-03-03 21:00:00|704.46|703.96|705.46|704.96|705.66|705.16|704.06|703.56|0
1646344800000|2022-03-03 22:00:00|705.56|705.06|705.96|705.46|705.96|705.46|705.36|704.86|0
1646348400000|2022-03-03 23:00:00|706.16|705.66|706.96|706.46|707.36|706.86|705.36|704.86|0
1646352000000|2022-03-04 00:00:00|707.06|706.56|688.36|687.86|707.46|706.96|686.76|686.26|0
1646355600000|2022-03-04 01:00:00|688.26|687.76|697.56|697.06|698.86|698.36|685.66|685.16|0
1646359200000|2022-03-04 02:00:00|697.46|696.96|690.56|690.06|697.86|697.36|689.26|688.76|0
1646362800000|2022-03-04 03:00:00|690.66|690.16|685.76|685.26|692.66|692.16|685.56|685.06|0
1646366400000|2022-03-04 04:00:00|685.86|685.36|689.56|689.06|689.96|689.46|684.96|684.46|0
1646370000000|2022-03-04 05:00:00|689.66|689.16|690.06|689.56|691.66|691.16|687.76|687.26|0
1646373600000|2022-03-04 06:00:00|690.16|689.66|694.06|693.56|694.46|693.96|689.86|689.36|0
1646377200000|2022-03-04 07:00:00|693.96|693.46|698.86|698.56|698.86|698.56|693.16|692.86|754
1646380800000|2022-03-04 08:00:00|698.76|698.66|692.85|692.75|701.66|701.56|692.35|692.25|5306
1646384400000|2022-03-04 09:00:00|692.95|692.85|683.05|682.95|692.95|692.85|680.65|680.55|5683
1646388000000|2022-03-04 10:00:00|682.95|682.85|682.55|682.45|686.95|686.85|681.75|681.65|4668
1646391600000|2022-03-04 11:00:00|682.65|682.55|681.65|681.55|683.85|683.75|680.65|680.55|3155
1646395200000|2022-03-04 12:00:00|681.75|681.65|681.88|681.78|682.38|682.28|679.25|679.15|2563
1646398800000|2022-03-04 13:00:00|681.98|681.88|682.18|682.08|684.98|684.88|680.48|680.38|3743
1646402400000|2022-03-04 14:00:00|682.08|681.98|681.18|681.08|684.88|684.78|677.88|677.78|5012
1646406000000|2022-03-04 15:00:00|681.08|680.98|675.34|675.24|682.28|682.18|675.34|675.24|5145
1646409600000|2022-03-04 16:00:00|675.24|675.14|673.04|672.74|675.84|675.74|670.54|670.24|5952
1646413200000|2022-03-04 17:00:00|673.14|672.84|674.94|674.64|676.64|676.34|671.64|671.34|714
1646416800000|2022-03-04 18:00:00|675.04|674.74|673.24|672.94|677.34|677.04|673.14|672.84|441
1646420400000|2022-03-04 19:00:00|673.34|673.04|670.94|670.64|674.64|674.34|670.84|670.54|714
1646424000000|2022-03-04 20:00:00|670.84|670.54|677.14|676.64|678.14|677.84|670.74|670.44|778
1646427600000|2022-03-04 21:00:00|676.74|676.24|675.54|675.04|676.94|676.44|675.34|674.84|2
1646607600000|2022-03-06 23:00:00|671.14|670.64|665.34|664.84|671.24|670.74|664.14|663.64|0
1646611200000|2022-03-07 00:00:00|665.24|664.74|654.84|654.34|666.64|666.14|654.34|653.84|0
1646614800000|2022-03-07 01:00:00|654.94|654.44|652.34|651.84|656.84|656.34|650.04|649.54|0
1646618400000|2022-03-07 02:00:00|652.24|651.74|652.84|652.34|654.34|653.84|652.04|651.54|0
1646622000000|2022-03-07 03:00:00|652.94|652.44|654.94|654.44|659.24|658.74|651.34|650.84|0
1646625600000|2022-03-07 04:00:00|654.84|654.34|657.24|656.74|658.04|657.54|654.24|653.74|0
1646629200000|2022-03-07 05:00:00|657.14|656.64|656.54|656.04|661.94|661.44|655.54|655.04|0
1646632800000|2022-03-07 06:00:00|656.34|655.84|657.54|657.04|658.74|658.24|655.24|654.74|0
1646636400000|2022-03-07 07:00:00|661.64|661.34|655.24|654.94|665.64|665.34|654.04|653.74|908
1646640000000|2022-03-07 08:00:00|655.14|655.04|656.16|656.06|665.04|664.94|652.76|652.66|7673
1646643600000|2022-03-07 09:00:00|656.26|656.16|661.36|661.26|663.06|662.96|655.66|655.56|5099
1646647200000|2022-03-07 10:00:00|661.26|661.16|661.86|661.76|665.06|664.96|659.96|659.86|3600
1646650800000|2022-03-07 11:00:00|661.96|661.86|668.36|668.26|668.46|668.36|660.76|660.66|3935
1646654400000|2022-03-07 12:00:00|668.46|668.36|668.7|668.6|675.86|675.76|668.46|668.36|5454
1646658000000|2022-03-07 13:00:00|668.8|668.7|675.8|675.7|677.1|677|667.6|667.5|3345
1646661600000|2022-03-07 14:00:00|675.9|675.8|675|674.9|681.4|681.3|673.6|673.5|5494
1646665200000|2022-03-07 15:00:00|674.8|674.7|669.84|669.74|676.3|676.2|669.44|669.34|4278
1646668800000|2022-03-07 16:00:00|669.74|669.64|666.14|665.84|673.34|673.24|665.44|665.14|5514
1646672400000|2022-03-07 17:00:00|666.04|665.74|663.54|663.24|666.44|666.14|661.14|660.84|1116
1646676000000|2022-03-07 18:00:00|663.44|663.14|660.94|660.64|666.14|665.84|658.34|658.04|995
1646679600000|2022-03-07 19:00:00|661.14|660.84|659.84|659.54|662.74|662.44|659.24|658.94|689
1646683200000|2022-03-07 20:00:00|659.94|659.64|661.34|660.84|664.24|663.94|658.04|657.74|1171
1646686800000|2022-03-07 21:00:00|661.44|660.94|658.94|658.44|661.94|661.44|658.74|658.24|0
1646690400000|2022-03-07 22:00:00|658.84|658.34|658.84|658.34|659.04|658.54|658.54|658.04|0
1646694000000|2022-03-07 23:00:00|659.14|658.64|658.94|658.44|660.14|659.64|658.04|657.54|0
1646697600000|2022-03-08 00:00:00|659.04|658.54|661.44|660.94|665.64|665.14|658.84|658.34|0
1646701200000|2022-03-08 01:00:00|661.54|661.04|666.14|665.64|667.74|667.24|661.54|661.04|0
1646704800000|2022-03-08 02:00:00|666.24|665.74|663.04|662.54|666.84|666.34|662.84|662.34|0
1646708400000|2022-03-08 03:00:00|662.94|662.44|663.74|663.24|664.74|664.24|661.54|661.04|0
1646712000000|2022-03-08 04:00:00|663.84|663.34|662.74|662.24|663.94|663.44|662.24|661.74|0
1646715600000|2022-03-08 05:00:00|662.64|662.14|656.44|655.94|663.94|663.44|656.34|655.84|0
1646719200000|2022-03-08 06:00:00|656.54|656.04|655.94|655.44|658.84|658.34|651.44|650.94|0
1646722800000|2022-03-08 07:00:00|656.64|656.34|659.64|659.34|661.24|660.94|654.44|654.14|785
1646726400000|2022-03-08 08:00:00|659.74|659.44|666.6|666.5|677.14|677.04|659.04|658.94|7797
1646730000000|2022-03-08 09:00:00|666.5|666.4|665.9|665.8|669.5|669.4|664.1|664|2928
1646733600000|2022-03-08 10:00:00|666|665.9|661.1|661|666.3|666.2|658.2|658.1|3454
1646737200000|2022-03-08 11:00:00|661|660.9|660.6|660.5|661|660.9|658.3|658.2|1897
1646740800000|2022-03-08 12:00:00|660.7|660.6|657.9|657.8|665.7|665.6|657.5|657.4|2620
1646744400000|2022-03-08 13:00:00|657.8|657.7|659.7|659.6|661.5|661.4|652.6|652.5|3640
1646748000000|2022-03-08 14:00:00|659.6|659.5|658.9|658.8|663.3|663.2|657.2|657.1|3809
1646751600000|2022-03-08 15:00:00|658.8|658.7|661.45|661.35|661.45|661.35|653.25|653.15|5489
1646755200000|2022-03-08 16:00:00|661.75|661.65|662.15|661.85|663.35|663.05|656.65|656.35|6299
1646758800000|2022-03-08 17:00:00|662.25|661.95|672.05|671.75|676.75|676.45|661.85|661.55|2557
1646762400000|2022-03-08 18:00:00|672.15|671.85|665.75|665.45|675.45|675.15|664.85|664.55|1397
1646766000000|2022-03-08 19:00:00|665.55|665.25|668.25|667.95|671.35|671.05|663.45|663.15|746
1646769600000|2022-03-08 20:00:00|668.45|668.15|662.25|661.75|671.25|670.95|662.25|661.75|644
1646773200000|2022-03-08 21:00:00|662.35|661.85|659.85|659.35|662.55|662.05|658.95|658.45|0
1646776800000|2022-03-08 22:00:00|659.75|659.25|659.55|659.05|659.85|659.35|659.25|658.75|0
1646780400000|2022-03-08 23:00:00|659.85|659.35|663.35|662.85|663.65|663.15|659.65|659.15|0
1646784000000|2022-03-09 00:00:00|663.25|662.75|665.95|665.45|667.65|667.15|663.25|662.75|0
1646787600000|2022-03-09 01:00:00|666.05|665.55|663.95|663.45|669.05|668.55|663.65|663.15|0
1646791200000|2022-03-09 02:00:00|663.85|663.35|663.15|662.65|666.65|666.15|662.55|662.05|0
1646794800000|2022-03-09 03:00:00|663.05|662.55|661.35|660.85|663.45|662.95|660.35|659.85|0
1646798400000|2022-03-09 04:00:00|661.45|660.95|669.75|669.25|672.55|672.05|661.45|660.95|0
1646802000000|2022-03-09 05:00:00|669.65|669.15|664.55|664.05|669.75|669.25|662.65|662.15|0
1646805600000|2022-03-09 06:00:00|664.75|664.25|667.45|666.95|669.75|669.25|662.85|662.35|0
1646809200000|2022-03-09 07:00:00|667.25|666.75|672.45|672.15|673.55|673.25|665.85|665.55|688
1646812800000|2022-03-09 08:00:00|672.35|672.25|673.73|673.63|675.75|675.65|668.45|668.35|5101
1646816400000|2022-03-09 09:00:00|673.83|673.73|680.53|680.43|682.93|682.83|672.83|672.73|4602
1646820000000|2022-03-09 10:00:00|680.43|680.33|680.53|680.43|683.53|683.43|679.43|679.33|3064
1646823600000|2022-03-09 11:00:00|680.63|680.53|678.83|678.73|681.83|681.73|677.73|677.63|2534
1646827200000|2022-03-09 12:00:00|679.03|678.93|681.88|681.78|682.18|682.08|678.03|677.93|1459
1646830800000|2022-03-09 13:00:00|681.98|681.88|678.98|678.88|682.68|682.58|678.68|678.58|1578
1646834400000|2022-03-09 14:00:00|678.88|678.78|679.28|679.18|685.18|685.08|676.78|676.68|6248
1646838000000|2022-03-09 15:00:00|679.38|679.28|687.07|686.97|687.17|687.07|679.38|679.28|3627
1646841600000|2022-03-09 16:00:00|687.17|687.07|692.37|692.07|692.77|692.47|683.57|683.47|4802
1646845200000|2022-03-09 17:00:00|692.47|692.17|693.97|693.67|694.97|694.67|691.67|691.37|684
1646848800000|2022-03-09 18:00:00|694.17|693.87|689.07|688.77|694.17|693.87|688.67|688.37|455
1646852400000|2022-03-09 19:00:00|689.27|688.97|689.07|688.77|691.37|691.07|688.57|688.27|400
1646856000000|2022-03-09 20:00:00|689.17|688.87|689.87|689.37|692.37|692.07|687.67|687.37|548
1646859600000|2022-03-09 21:00:00|690.07|689.57|690.57|690.07|691.97|691.47|688.87|688.37|0
1646863200000|2022-03-09 22:00:00|690.47|689.97|690.37|689.87|690.67|690.17|690.07|689.57|0
1646866800000|2022-03-09 23:00:00|690.57|690.07|689.87|689.37|690.97|690.47|688.97|688.47|0
1646870400000|2022-03-10 00:00:00|689.97|689.47|687.27|686.77|690.47|689.97|686.67|686.17|0
1646874000000|2022-03-10 01:00:00|687.37|686.87|687.07|686.57|688.47|687.97|686.27|685.77|0
1646877600000|2022-03-10 02:00:00|686.97|686.47|687.37|686.87|688.37|687.87|686.97|686.47|0
1646881200000|2022-03-10 03:00:00|687.47|686.97|686.47|685.97|687.67|687.17|686.37|685.87|0
1646884800000|2022-03-10 04:00:00|686.57|686.07|686.77|686.27|687.07|686.57|685.17|684.67|0
1646888400000|2022-03-10 05:00:00|686.67|686.17|688.27|687.77|688.57|688.07|684.87|684.37|0
1646892000000|2022-03-10 06:00:00|688.37|687.87|687.67|687.17|689.37|688.87|687.47|686.97|0
1646895600000|2022-03-10 07:00:00|687.77|687.47|687.87|687.57|687.97|687.67|682.97|682.67|754
1646899200000|2022-03-10 08:00:00|687.77|687.67|681|680.9|688.07|687.97|679.37|679.27|6737
1646902800000|2022-03-10 09:00:00|681.1|681|680.4|680.3|686.6|686.5|678.6|678.5|5021
1646906400000|2022-03-10 10:00:00|680.5|680.4|680.6|680.5|682.4|682.3|678.9|678.8|2472
1646910000000|2022-03-10 11:00:00|680.5|680.4|676.9|676.8|681|680.9|676.4|676.3|2184
1646913600000|2022-03-10 12:00:00|677.1|677|672.34|672.24|678.8|678.7|671.84|671.74|2463
1646917200000|2022-03-10 13:00:00|672.24|672.14|675.54|675.44|677.44|677.34|671.94|671.84|2853
1646920800000|2022-03-10 14:00:00|675.64|675.54|680.84|680.74|681.14|681.04|673.84|673.74|2864
1646924400000|2022-03-10 15:00:00|681.04|680.94|672.89|672.79|681.14|681.04|672.39|672.29|2788
1646928000000|2022-03-10 16:00:00|672.79|672.69|672.49|672.19|673.29|672.99|669.79|669.49|3644
1646931600000|2022-03-10 17:00:00|672.39|672.09|671.49|671.19|674.49|674.19|671.09|670.79|256
1646935200000|2022-03-10 18:00:00|671.59|671.29|675.39|675.09|675.79|675.49|670.49|670.19|245
1646938800000|2022-03-10 19:00:00|675.29|674.99|678.09|677.79|679.09|678.79|675.29|674.99|228
1646942400000|2022-03-10 20:00:00|678.19|677.89|676.39|675.89|678.19|677.89|673.89|673.59|427
1646946000000|2022-03-10 21:00:00|676.49|675.99|676.29|675.79|677.39|676.89|675.59|675.09|0
1646949600000|2022-03-10 22:00:00|676.39|675.89|675.59|675.09|676.59|676.09|675.59|675.09|0
1646953200000|2022-03-10 23:00:00|675.69|675.19|677.59|677.09|678.59|678.09|675.49|674.99|0
1646956800000|2022-03-11 00:00:00|677.69|677.19|673.59|673.09|677.89|677.39|673.09|672.59|0
1646960400000|2022-03-11 01:00:00|673.69|673.19|669.69|669.19|673.69|673.19|668.79|668.29|0
1646964000000|2022-03-11 02:00:00|669.79|669.29|669.39|668.89|671.89|671.39|668.89|668.39|0
1646967600000|2022-03-11 03:00:00|669.49|668.99|668.59|668.09|669.99|669.49|666.09|665.59|0
1646971200000|2022-03-11 04:00:00|668.69|668.19|666.09|665.59|669.79|669.29|665.99|665.49|0
1646974800000|2022-03-11 05:00:00|665.99|665.49|670.39|669.89|671.49|670.99|664.49|663.99|0
1646978400000|2022-03-11 06:00:00|670.29|669.79|675.39|674.89|676.79|676.29|669.69|669.19|0
1646982000000|2022-03-11 07:00:00|676.69|676.39|675.19|674.89|679.49|679.19|674.09|673.79|630
1646985600000|2022-03-11 08:00:00|675.09|674.99|669.58|669.48|675.79|675.69|664.99|664.89|4758
1646989200000|2022-03-11 09:00:00|669.68|669.58|674.28|674.18|675.08|674.98|669.68|669.58|2649
1646992800000|2022-03-11 10:00:00|674.38|674.28|672.78|672.68|676.88|676.78|672.68|672.58|1843
1646996400000|2022-03-11 11:00:00|672.68|672.58|681.88|681.78|688.38|688.28|672.68|672.58|6500
1647000000000|2022-03-11 12:00:00|681.98|681.88|680.23|680.13|684.78|684.68|679.53|679.43|2797
1647003600000|2022-03-11 13:00:00|680.13|680.03|683.63|683.53|684.33|684.23|679.63|679.53|2010
1647007200000|2022-03-11 14:00:00|683.73|683.63|677.03|676.93|684.33|684.23|676.63|676.53|3074
1647010800000|2022-03-11 15:00:00|676.93|676.83|677.27|677.17|678.37|678.27|675.23|675.13|3183
1647014400000|2022-03-11 16:00:00|677.37|677.27|674.27|673.97|677.47|677.37|673.07|672.77|3167
1647018000000|2022-03-11 17:00:00|674.17|673.87|676.57|676.27|676.87|676.57|672.87|672.57|623
1647021600000|2022-03-11 18:00:00|676.37|676.07|674.37|674.07|677.77|677.47|674.27|673.97|155
1647025200000|2022-03-11 19:00:00|674.27|673.97|672.67|672.37|675.27|674.97|672.17|671.87|314
1647028800000|2022-03-11 20:00:00|672.57|672.27|670.27|669.77|673.07|672.77|669.77|669.47|526
1647032400000|2022-03-11 21:00:00|670.77|670.27|671.17|670.67|672.07|671.57|670.27|669.77|0
1647208800000|2022-03-13 22:00:00|673.87|673.37|675.57|675.07|676.07|675.57|673.47|672.97|0
1647212400000|2022-03-13 23:00:00|675.67|675.17|676.87|676.37|677.57|677.07|674.57|674.07|0
1647216000000|2022-03-14 00:00:00|676.77|676.27|683.57|683.07|686.87|686.37|676.37|675.87|0
1647219600000|2022-03-14 01:00:00|683.77|683.27|684.77|684.27|685.87|685.37|683.47|682.97|0
1647223200000|2022-03-14 02:00:00|684.67|684.17|679.67|679.17|684.67|684.17|677.97|677.47|0
1647226800000|2022-03-14 03:00:00|679.77|679.27|679.87|679.37|682.47|681.97|679.27|678.77|0
1647230400000|2022-03-14 04:00:00|679.97|679.47|680.47|679.97|680.97|680.47|679.17|678.67|0
1647234000000|2022-03-14 05:00:00|680.37|679.87|682.17|681.67|682.47|681.97|679.67|679.17|0
1647237600000|2022-03-14 06:00:00|682.27|681.77|686.17|685.67|686.57|686.07|678.57|678.07|0
1647241200000|2022-03-14 07:00:00|686.07|685.57|679.47|679.17|686.07|685.57|677.57|677.27|893
1647244800000|2022-03-14 08:00:00|679.37|679.27|671.61|671.51|679.67|679.57|670.87|670.77|3765
1647248400000|2022-03-14 09:00:00|671.71|671.61|679.71|679.61|682.21|682.11|671.51|671.41|3264
1647252000000|2022-03-14 10:00:00|679.61|679.51|678.01|677.91|679.91|679.81|676.61|676.51|2457
1647255600000|2022-03-14 11:00:00|677.91|677.81|673.31|673.21|678.11|678.01|672.31|672.21|2278
1647259200000|2022-03-14 12:00:00|673.41|673.31|676.14|676.04|676.84|676.74|673.01|672.91|1749
1647262800000|2022-03-14 13:00:00|676.04|675.94|676.14|676.04|677.64|677.54|673.34|673.24|1970
1647266400000|2022-03-14 14:00:00|676.04|675.94|679.84|679.74|679.84|679.74|675.14|675.04|3388
1647270000000|2022-03-14 15:00:00|679.94|679.84|675.07|674.97|680.64|680.54|674.67|674.57|2215
1647273600000|2022-03-14 16:00:00|674.97|674.87|671.77|671.47|675.17|675.07|671.67|671.37|2631
1647277200000|2022-03-14 17:00:00|671.97|671.67|670.07|669.77|672.87|672.57|668.67|668.37|546
1647280800000|2022-03-14 18:00:00|669.97|669.67|670.87|670.57|671.07|670.77|668.77|668.47|213
1647284400000|2022-03-14 19:00:00|670.77|670.47|671.07|670.77|672.17|671.87|669.27|668.97|669
1647288000000|2022-03-14 20:00:00|671.17|670.87|672.27|671.77|672.67|672.37|671.17|670.87|115
1647291600000|2022-03-14 21:00:00|672.17|671.67|672.77|672.27|672.87|672.37|671.57|671.07|0
1647295200000|2022-03-14 22:00:00|672.27|671.77|673.47|672.97|674.17|673.67|671.27|670.77|0
1647298800000|2022-03-14 23:00:00|673.37|672.87|672.67|672.17|673.67|673.17|672.27|671.77|0
1647302400000|2022-03-15 00:00:00|672.57|672.07|672.17|671.67|674.57|674.07|670.67|670.17|0
1647306000000|2022-03-15 01:00:00|672.27|671.77|668.37|667.87|673.17|672.67|667.37|666.87|0
1647309600000|2022-03-15 02:00:00|668.27|667.77|672.77|672.27|673.57|673.07|667.97|667.47|0
1647313200000|2022-03-15 03:00:00|672.67|672.17|670.87|670.37|673.17|672.67|670.37|669.87|0
1647316800000|2022-03-15 04:00:00|670.97|670.47|670.77|670.27|671.27|670.77|669.87|669.37|0
1647320400000|2022-03-15 05:00:00|670.67|670.17|668.57|668.07|670.87|670.37|667.77|667.27|0
1647324000000|2022-03-15 06:00:00|668.47|667.97|667.97|667.47|669.37|668.87|666.57|666.07|0
1647327600000|2022-03-15 07:00:00|668.37|667.87|665.27|664.97|669.37|669.07|662.47|662.17|972
1647331200000|2022-03-15 08:00:00|665.17|665.07|661.06|660.96|668.67|668.57|660.96|660.86|4989
1647334800000|2022-03-15 09:00:00|660.96|660.86|662.56|662.46|664.36|664.26|660.06|659.96|4079
1647338400000|2022-03-15 10:00:00|662.66|662.56|668.06|667.96|669.86|669.76|662.06|661.96|7532
1647342000000|2022-03-15 11:00:00|668.16|668.06|670.46|670.36|670.86|670.76|667.96|667.86|5186
1647345600000|2022-03-15 12:00:00|670.36|670.26|673.59|673.49|675.06|674.96|670.06|669.96|6709
1647349200000|2022-03-15 13:00:00|673.69|673.59|673.29|673.19|675.69|675.59|670.59|670.49|4898
1647352800000|2022-03-15 14:00:00|673.39|673.29|676.69|676.59|677.39|677.29|669.89|669.79|5573
1647356400000|2022-03-15 15:00:00|676.89|676.79|673.09|672.99|677.59|677.49|670.99|670.89|4228
1647360000000|2022-03-15 16:00:00|672.99|672.89|676.99|676.69|678.99|678.69|671.69|671.59|4281
1647363600000|2022-03-15 17:00:00|677.09|676.79|676.89|676.59|677.69|677.39|674.09|673.79|524
1647367200000|2022-03-15 18:00:00|676.69|676.39|678.29|677.99|678.49|678.19|673.49|673.19|433
1647370800000|2022-03-15 19:00:00|678.19|677.89|679.49|679.19|680.79|680.49|677.39|677.09|560
1647374400000|2022-03-15 20:00:00|679.59|679.29|679.39|678.89|680.19|679.89|678.89|678.59|96
1647378000000|2022-03-15 21:00:00|679.29|678.79|679.49|678.99|679.59|679.09|679.29|678.79|0
1647381600000|2022-03-15 22:00:00|679.79|679.29|678.99|678.49|679.89|679.39|678.49|677.99|0
1647385200000|2022-03-15 23:00:00|679.09|678.59|679.19|678.69|681.39|680.89|678.49|677.99|0
1647388800000|2022-03-16 00:00:00|679.09|678.59|678.49|677.99|679.69|679.19|676.79|676.29|0
1647392400000|2022-03-16 01:00:00|678.59|678.09|680.69|680.19|680.69|680.19|678.19|677.69|0
1647396000000|2022-03-16 02:00:00|680.79|680.29|679.09|678.59|681.99|681.49|679.09|678.59|0
1647399600000|2022-03-16 03:00:00|679.19|678.69|679.59|679.09|680.09|679.59|677.69|677.19|0
1647403200000|2022-03-16 04:00:00|679.69|679.19|680.89|680.39|681.39|680.89|679.39|678.89|0
1647406800000|2022-03-16 05:00:00|680.99|680.49|685.99|685.49|686.99|686.49|680.99|680.49|0
1647410400000|2022-03-16 06:00:00|685.89|685.39|690.89|690.39|691.39|690.89|685.59|685.09|0
1647414000000|2022-03-16 07:00:00|690.39|690.09|695.39|695.09|695.89|695.59|688.89|688.59|1531
1647417600000|2022-03-16 08:00:00|695.09|694.79|697.55|697.45|698.65|698.55|691.69|691.59|7329
1647421200000|2022-03-16 09:00:00|697.45|697.35|695.05|694.95|698.65|698.55|694.65|694.55|1953
1647424800000|2022-03-16 10:00:00|695.15|695.05|700.05|699.95|700.35|700.25|695.15|695.05|3727
1647428400000|2022-03-16 11:00:00|699.95|699.85|700.15|700.05|700.95|700.85|698.55|698.45|2947
1647432000000|2022-03-16 12:00:00|700.25|700.15|698.53|698.43|701.25|701.15|697.93|697.83|3094
1647435600000|2022-03-16 13:00:00|698.63|698.53|698.93|698.83|700.53|700.43|697.03|696.93|2975
1647439200000|2022-03-16 14:00:00|699.03|698.93|705.23|705.13|707.53|707.43|698.23|698.13|7383
1647442800000|2022-03-16 15:00:00|705.33|705.23|704.85|704.75|706.03|705.93|702.75|702.65|4098
1647446400000|2022-03-16 16:00:00|704.75|704.65|702.55|702.25|705.45|705.35|701.05|700.75|4582
1647450000000|2022-03-16 17:00:00|702.45|702.15|703.25|702.95|703.85|703.55|699.15|698.85|615
1647453600000|2022-03-16 18:00:00|702.15|701.85|703.45|703.15|704.85|704.55|695.95|695.65|971
1647457200000|2022-03-16 19:00:00|703.35|703.05|709.55|709.25|709.75|709.45|702.35|702.05|459
1647460800000|2022-03-16 20:00:00|709.65|709.35|708.55|708.05|709.95|709.65|708.05|707.75|150
1647464400000|2022-03-16 21:00:00|708.65|708.15|708.25|707.75|708.65|708.15|707.75|707.25|0
1647468000000|2022-03-16 22:00:00|707.85|707.35|706.85|706.35|708.45|707.95|705.85|705.35|0
1647471600000|2022-03-16 23:00:00|706.75|706.25|707.65|707.15|707.95|707.45|705.75|705.25|0
1647475200000|2022-03-17 00:00:00|707.55|707.05|709.25|708.75|709.65|709.15|706.45|705.95|0
1647478800000|2022-03-17 01:00:00|709.35|708.85|706.65|706.15|709.75|709.25|705.15|704.65|0
1647482400000|2022-03-17 02:00:00|706.55|706.05|707.85|707.35|709.15|708.65|706.25|705.75|0
1647486000000|2022-03-17 03:00:00|707.75|707.25|706.95|706.45|708.25|707.75|706.15|705.65|0
1647489600000|2022-03-17 04:00:00|706.85|706.35|707.65|707.15|707.85|707.35|706.05|705.55|0
1647493200000|2022-03-17 05:00:00|707.75|707.25|707.35|706.85|709.35|708.85|706.85|706.35|0
1647496800000|2022-03-17 06:00:00|707.25|706.75|709.95|709.45|710.65|710.15|706.65|706.15|0
1647500400000|2022-03-17 07:00:00|710.05|709.55|709.15|708.85|710.15|709.65|705.75|705.45|402
1647504000000|2022-03-17 08:00:00|709.05|708.95|708.75|708.65|710.75|710.65|707.45|707.35|2372
1647507600000|2022-03-17 09:00:00|708.85|708.75|707.65|707.55|708.85|708.75|704.85|704.75|2549
1647511200000|2022-03-17 10:00:00|707.55|707.45|706.75|706.65|707.65|707.55|702.65|702.55|3432
1647514800000|2022-03-17 11:00:00|706.85|706.75|704.15|704.05|706.85|706.75|703.35|703.25|1595
1647518400000|2022-03-17 12:00:00|704.25|704.15|702.98|702.88|705.25|705.15|701.38|701.28|1741
1647522000000|2022-03-17 13:00:00|702.88|702.78|704.88|704.78|705.08|704.98|701.08|700.98|2917
1647525600000|2022-03-17 14:00:00|704.78|704.68|702.08|701.98|705.88|705.78|700.68|700.58|2387
1647529200000|2022-03-17 15:00:00|701.98|701.88|702.35|702.25|704.25|704.15|701.18|701.08|1385
1647532800000|2022-03-17 16:00:00|702.55|702.45|707.77|707.47|708.27|707.97|702.35|702.25|2039
1647536400000|2022-03-17 17:00:00|707.67|707.37|709.37|709.07|709.97|709.67|705.87|705.57|737
1647540000000|2022-03-17 18:00:00|709.47|709.17|709.27|708.97|709.47|709.17|707.27|706.97|194
1647543600000|2022-03-17 19:00:00|709.17|708.87|710.67|710.37|710.67|710.37|707.37|707.07|226
1647547200000|2022-03-17 20:00:00|710.57|710.27|707.67|707.17|710.97|710.67|707.17|706.87|82
1647550800000|2022-03-17 21:00:00|707.47|706.97|707.87|707.37|707.87|707.37|707.47|706.97|0
1647554400000|2022-03-17 22:00:00|708.17|707.67|706.37|705.87|708.77|708.27|705.77|705.27|0
1647558000000|2022-03-17 23:00:00|706.47|705.97|706.47|705.97|707.07|706.57|705.87|705.37|0
1647561600000|2022-03-18 00:00:00|706.57|706.07|704.57|704.07|708.37|707.87|704.37|703.87|0
1647565200000|2022-03-18 01:00:00|704.67|704.17|705.07|704.57|706.07|705.57|703.67|703.17|0
1647568800000|2022-03-18 02:00:00|705.17|704.67|703.67|703.17|705.27|704.77|702.87|702.37|0
1647572400000|2022-03-18 03:00:00|703.77|703.27|704.37|703.87|704.47|703.97|703.07|702.57|0
1647576000000|2022-03-18 04:00:00|704.47|703.97|704.77|704.27|705.87|705.37|704.37|703.87|0
1647579600000|2022-03-18 05:00:00|704.67|704.17|708.27|707.77|708.57|708.07|703.87|703.37|0
1647583200000|2022-03-18 06:00:00|708.17|707.67|708.67|708.17|710.37|709.87|707.47|706.97|0
1647586800000|2022-03-18 07:00:00|708.97|708.67|709.17|708.87|709.67|709.37|707.67|707.37|629
1647590400000|2022-03-18 08:00:00|709.07|708.97|707.81|707.71|709.97|709.87|706.11|706.01|3220
1647594000000|2022-03-18 09:00:00|707.91|707.81|706.61|706.51|707.91|707.81|705.51|705.41|1335
1647597600000|2022-03-18 10:00:00|706.71|706.61|703.31|703.21|708.31|708.21|702.31|702.21|2229
1647601200000|2022-03-18 11:00:00|703.41|703.31|701.91|701.81|703.61|703.51|699.81|699.71|1888
1647604800000|2022-03-18 12:00:00|702.01|701.91|703.45|703.35|705.05|704.95|701.81|701.71|2478
1647608400000|2022-03-18 13:00:00|703.35|703.25|707.65|707.55|707.75|707.65|702.75|702.65|2266
1647612000000|2022-03-18 14:00:00|707.75|707.65|711.95|711.85|712.25|712.15|706.95|706.85|6281
1647615600000|2022-03-18 15:00:00|711.85|711.75|714.48|714.38|715.18|715.08|711.35|711.25|3507
1647619200000|2022-03-18 16:00:00|714.38|714.28|717.58|717.28|718.48|718.18|713.68|713.58|3166
1647622800000|2022-03-18 17:00:00|717.48|717.18|720.08|719.78|720.58|720.28|717.08|716.78|868
1647626400000|2022-03-18 18:00:00|720.28|719.98|719.58|719.28|720.58|720.28|718.68|718.38|382
1647630000000|2022-03-18 19:00:00|719.48|719.18|720.58|720.28|721.98|721.68|719.18|718.88|537
1647633600000|2022-03-18 20:00:00|720.68|720.38|720.18|719.68|721.18|720.88|719.98|719.68|75
1647813600000|2022-03-20 22:00:00|718.58|718.08|718.18|717.68|719.78|719.28|717.78|717.28|0
1647817200000|2022-03-20 23:00:00|718.08|717.58|717.38|716.88|718.38|717.88|717.18|716.68|0
1647820800000|2022-03-21 00:00:00|717.38|716.88|714.98|714.48|717.58|717.08|713.88|713.38|0
1647824400000|2022-03-21 01:00:00|715.08|714.58|712.78|712.28|716.38|715.88|712.68|712.18|0
1647828000000|2022-03-21 02:00:00|712.58|712.08|712.68|712.18|713.88|713.38|712.28|711.78|0
1647831600000|2022-03-21 03:00:00|712.78|712.28|712.88|712.38|713.58|713.08|712.68|712.18|0
1647835200000|2022-03-21 04:00:00|713.08|712.58|711.78|711.28|713.28|712.78|711.48|710.98|0
1647838800000|2022-03-21 05:00:00|711.98|711.48|712.18|711.68|712.28|711.78|710.68|710.18|0
1647842400000|2022-03-21 06:00:00|712.28|711.78|714.28|713.78|714.68|714.18|712.28|711.78|0
1647846000000|2022-03-21 07:00:00|714.68|714.18|714.78|714.48|716.18|715.88|713.88|713.58|510
1647849600000|2022-03-21 08:00:00|714.68|714.58|716.62|716.52|718.62|718.52|714.18|714.08|3027
1647853200000|2022-03-21 09:00:00|716.72|716.62|718.02|717.92|718.62|718.52|714.72|714.62|2262
1647856800000|2022-03-21 10:00:00|718.32|718.22|717.42|717.32|718.62|718.52|716.72|716.62|1015
1647860400000|2022-03-21 11:00:00|717.52|717.42|718.22|718.12|719.82|719.72|717.32|717.22|1063
1647864000000|2022-03-21 12:00:00|718.12|718.02|718.73|718.63|718.93|718.83|717.02|716.92|1144
1647867600000|2022-03-21 13:00:00|718.83|718.73|718.23|718.13|721.23|721.13|717.23|717.13|1865
1647871200000|2022-03-21 14:00:00|718.33|718.23|719.33|719.23|719.73|719.63|716.03|715.93|2288
1647874800000|2022-03-21 15:00:00|719.23|719.13|720.33|720.23|720.83|720.73|717.83|717.73|1824
1647878400000|2022-03-21 16:00:00|720.43|720.33|715.93|715.63|720.53|720.43|715.33|715.03|3137
1647882000000|2022-03-21 17:00:00|715.83|715.53|715.53|715.23|716.03|715.73|713.53|713.23|523
1647885600000|2022-03-21 18:00:00|715.63|715.33|716.13|715.83|718.43|718.13|714.93|714.63|368
1647889200000|2022-03-21 19:00:00|716.03|715.73|719.53|719.23|719.53|719.23|715.83|715.53|329
1647892800000|2022-03-21 20:00:00|719.43|719.13|719.13|718.63|719.83|719.53|718.93|718.63|78
1647896400000|2022-03-21 21:00:00|719.03|718.53|718.73|718.23|719.03|718.53|718.53|718.03|0
1647900000000|2022-03-21 22:00:00|718.53|718.03|717.43|716.93|718.73|718.23|717.33|716.83|0
1647903600000|2022-03-21 23:00:00|717.33|716.83|715.83|715.33|717.53|717.03|715.83|715.33|0
1647907200000|2022-03-22 00:00:00|715.73|715.23|716.33|715.83|717.53|717.03|715.23|714.73|0
1647910800000|2022-03-22 01:00:00|716.43|715.93|718.13|717.63|718.73|718.23|715.53|715.03|0
1647914400000|2022-03-22 02:00:00|718.23|717.73|719.63|719.13|720.73|720.23|717.63|717.13|0
1647918000000|2022-03-22 03:00:00|719.53|719.03|718.53|718.03|719.83|719.33|718.53|718.03|0
1647921600000|2022-03-22 04:00:00|718.43|717.93|717.93|717.43|718.73|718.23|717.23|716.73|0
1647925200000|2022-03-22 05:00:00|718.03|717.53|718.13|717.63|718.33|717.83|716.63|716.13|0
1647928800000|2022-03-22 06:00:00|718.03|717.53|718.23|717.73|719.33|718.83|717.93|717.43|0
1647932400000|2022-03-22 07:00:00|718.33|717.83|721.73|721.43|722.23|721.93|718.03|717.73|402
1647936000000|2022-03-22 08:00:00|721.63|721.53|722.24|722.14|723.53|723.43|720.93|720.83|2899
1647939600000|2022-03-22 09:00:00|722.34|722.24|723.74|723.64|724.34|724.24|722.34|722.24|1441
1647943200000|2022-03-22 10:00:00|723.64|723.54|724.54|724.44|724.74|724.64|722.14|722.04|1554
1647946800000|2022-03-22 11:00:00|724.64|724.54|724.14|724.04|724.84|724.74|723.34|723.24|812
1647950400000|2022-03-22 12:00:00|724.24|724.14|724.73|724.63|724.73|724.63|723.04|722.94|974
1647954000000|2022-03-22 13:00:00|724.63|724.53|726.13|726.03|726.43|726.33|724.63|724.53|1604
1647957600000|2022-03-22 14:00:00|726.23|726.13|729.93|729.83|730.03|729.93|725.73|725.63|2461
1647961200000|2022-03-22 15:00:00|730.03|729.93|728.79|728.69|730.09|729.99|728.19|728.09|1654
1647964800000|2022-03-22 16:00:00|728.89|728.79|729.09|728.79|729.49|729.19|726.69|726.49|3472
1647968400000|2022-03-22 17:00:00|728.99|728.69|729.59|729.29|730.69|730.39|728.89|728.59|730
1647972000000|2022-03-22 18:00:00|729.69|729.39|728.89|728.59|730.19|729.89|727.59|727.29|222
1647975600000|2022-03-22 19:00:00|728.99|728.69|728.59|728.29|730.09|729.79|728.29|727.99|336
1647979200000|2022-03-22 20:00:00|728.69|728.39|728.79|728.29|729.19|728.89|728.39|728.09|56
1647982800000|2022-03-22 21:00:00|728.69|728.19|728.49|727.99|728.79|728.29|728.39|727.89|0
1647986400000|2022-03-22 22:00:00|728.69|728.19|729.59|729.09|730.39|729.89|727.29|726.79|0
1647990000000|2022-03-22 23:00:00|729.69|729.19|729.79|729.29|729.99|729.49|729.19|728.69|0
1647993600000|2022-03-23 00:00:00|729.69|729.19|729.09|728.59|730.49|729.99|727.99|727.49|0
1647997200000|2022-03-23 01:00:00|728.99|728.49|730.79|730.29|730.79|730.29|728.79|728.29|0
1648000800000|2022-03-23 02:00:00|730.69|730.19|731.89|731.39|732.09|731.59|729.89|729.39|0
1648004400000|2022-03-23 03:00:00|731.99|731.49|730.99|730.49|732.09|731.59|730.99|730.49|0
1648008000000|2022-03-23 04:00:00|730.89|730.39|731.29|730.79|731.29|730.79|730.39|729.89|0
1648011600000|2022-03-23 05:00:00|731.39|730.89|732.09|731.59|732.29|731.79|731.09|730.59|0
1648015200000|2022-03-23 06:00:00|732.29|731.79|731.89|731.39|732.29|731.79|730.79|730.29|0
1648018800000|2022-03-23 07:00:00|731.39|731.09|729.89|729.59|731.99|731.69|729.49|729.19|332
1648022400000|2022-03-23 08:00:00|729.79|729.69|730.21|730.11|732.41|732.31|729.69|729.59|2402
1648026000000|2022-03-23 09:00:00|730.31|730.21|726.31|726.21|730.91|730.81|725.61|725.51|1487
1648029600000|2022-03-23 10:00:00|726.21|726.11|726.81|726.71|727.31|727.21|725.91|725.81|833
1648033200000|2022-03-23 11:00:00|726.71|726.61|723.61|723.51|726.81|726.71|722.61|722.51|1265
1648036800000|2022-03-23 12:00:00|723.71|723.61|721.28|721.18|723.81|723.71|720.31|720.21|1374
1648040400000|2022-03-23 13:00:00|721.38|721.28|719.28|719.18|721.38|721.28|718.38|718.28|1885
1648044000000|2022-03-23 14:00:00|719.08|718.98|721.18|721.08|722.68|722.58|718.78|718.68|2130
1648047600000|2022-03-23 15:00:00|721.28|721.18|722.4|722.3|723.5|723.4|721|720.9|1680
1648051200000|2022-03-23 16:00:00|722.3|722.2|721|720.7|723.4|723.3|720.7|720.4|2281
1648054800000|2022-03-23 17:00:00|721.1|720.8|719|718.7|721.6|721.3|718.2|717.9|389
1648058400000|2022-03-23 18:00:00|718.9|718.6|719.4|719.1|720.5|720.2|717.9|717.6|219
1648062000000|2022-03-23 19:00:00|719.5|719.2|718|717.7|720.3|720|717.6|717.3|244
1648065600000|2022-03-23 20:00:00|717.9|717.6|718.7|718.2|718.8|718.5|717.7|717.4|53
1648069200000|2022-03-23 21:00:00|718.5|718|718.4|717.9|718.6|718.1|718.2|717.7|0
1648072800000|2022-03-23 22:00:00|718.7|718.2|719.1|718.6|719.4|718.9|718.2|717.7|0
1648076400000|2022-03-23 23:00:00|719|718.5|719.5|719|719.9|719.4|718.8|718.3|0
1648080000000|2022-03-24 00:00:00|719.4|718.9|719.4|718.9|721.3|720.8|718.3|717.8|0
1648083600000|2022-03-24 01:00:00|719.5|719|719.7|719.2|720.6|720.1|718|717.5|0
1648087200000|2022-03-24 02:00:00|719.8|719.3|721|720.5|721.2|720.7|719.3|718.8|0
1648090800000|2022-03-24 03:00:00|720.8|720.3|722.2|721.7|722.2|721.7|720.5|720|0
1648094400000|2022-03-24 04:00:00|722.3|721.8|722|721.5|722.9|722.4|722|721.5|0
1648098000000|2022-03-24 05:00:00|722.2|721.7|724|723.5|724.2|723.7|722|721.5|0
1648101600000|2022-03-24 06:00:00|724.1|723.6|722.4|721.9|724.5|724|722.2|721.7|0
1648105200000|2022-03-24 07:00:00|721.8|721.5|722.7|722.4|723.7|723.4|721.7|721.4|362
1648108800000|2022-03-24 08:00:00|722.6|722.5|721.79|721.69|723.5|723.4|719.8|719.7|2765
1648112400000|2022-03-24 09:00:00|721.89|721.79|721.19|721.09|722.89|722.79|720.99|720.89|960
1648116000000|2022-03-24 10:00:00|721.09|720.99|719.89|719.79|721.09|720.99|718.49|718.39|1096
1648119600000|2022-03-24 11:00:00|719.99|719.89|722.09|721.99|723.09|722.99|719.09|718.99|1625
1648123200000|2022-03-24 12:00:00|722.19|722.09|721.74|721.64|722.39|722.29|720.39|720.29|922
1648126800000|2022-03-24 13:00:00|721.64|721.54|719.24|719.14|721.84|721.74|719.14|719.04|1454
1648130400000|2022-03-24 14:00:00|719.34|719.24|720.14|720.04|721.24|721.14|718.14|718.04|2040
1648134000000|2022-03-24 15:00:00|720.04|719.94|722.03|721.93|724.03|723.93|719.44|719.34|3006
1648137600000|2022-03-24 16:00:00|721.93|721.83|723.23|722.93|723.33|723.03|720.43|720.13|2373
1648141200000|2022-03-24 17:00:00|723.13|722.83|724.13|723.83|724.53|724.23|722.63|722.33|427
1648144800000|2022-03-24 18:00:00|724.03|723.73|723.13|722.83|724.93|724.63|722.73|722.43|159
1648148400000|2022-03-24 19:00:00|723.03|722.73|725.93|725.63|725.93|725.63|722.63|722.33|226
1648152000000|2022-03-24 20:00:00|726.03|725.73|725.23|724.73|726.33|726.03|725.23|724.73|66
1648155600000|2022-03-24 21:00:00|725.13|724.63|725.33|724.83|725.53|725.03|725.13|724.63|0
1648159200000|2022-03-24 22:00:00|725.43|724.93|724.83|724.33|725.83|725.33|724.73|724.23|0
1648162800000|2022-03-24 23:00:00|724.73|724.23|724.73|724.23|725.43|724.93|724.33|723.83|0
1648166400000|2022-03-25 00:00:00|724.83|724.33|723.13|722.63|724.83|724.33|722.23|721.73|0
1648170000000|2022-03-25 01:00:00|723.03|722.53|725.73|725.23|727.03|726.53|722.53|722.03|0
1648173600000|2022-03-25 02:00:00|725.53|725.03|724.23|723.73|725.73|725.23|723.73|723.23|0
1648177200000|2022-03-25 03:00:00|724.03|723.53|723.33|722.83|724.83|724.33|722.63|722.13|0
1648180800000|2022-03-25 04:00:00|723.23|722.73|725.93|725.43|726.53|726.03|723.13|722.63|0
1648184400000|2022-03-25 05:00:00|725.73|725.23|723.23|722.73|725.73|725.23|723.13|722.63|0
1648188000000|2022-03-25 06:00:00|723.43|722.93|724.73|724.23|724.93|724.43|723.03|722.53|0
1648191600000|2022-03-25 07:00:00|724.93|724.63|722.13|721.83|725.03|724.73|721.23|720.93|547
1648195200000|2022-03-25 08:00:00|722.03|721.93|720.58|720.48|722.13|722.03|718.03|717.93|2300
1648198800000|2022-03-25 09:00:00|720.48|720.38|724.58|724.48|724.88|724.78|719.58|719.48|1695
1648202400000|2022-03-25 10:00:00|724.48|724.38|725.98|725.88|726.08|725.98|723.68|723.58|1020
1648206000000|2022-03-25 11:00:00|725.88|725.78|728.18|728.08|728.38|728.28|725.18|725.08|1356
1648209600000|2022-03-25 12:00:00|728.08|727.98|728.14|728.04|728.88|728.78|727.44|727.34|765
1648213200000|2022-03-25 13:00:00|728.24|728.14|724.64|724.54|728.44|728.34|724.34|724.24|1799
1648216800000|2022-03-25 14:00:00|724.74|724.64|727.44|727.34|728.94|728.84|723.84|723.74|1704
1648220400000|2022-03-25 15:00:00|727.64|727.54|723.5|723.4|727.64|727.54|720.9|720.8|2487
1648224000000|2022-03-25 16:00:00|723.6|723.5|724.1|723.8|725.2|725.1|722.6|722.3|2000
1648227600000|2022-03-25 17:00:00|723.9|723.6|726.9|726.6|727.2|726.9|723.8|723.5|263
1648231200000|2022-03-25 18:00:00|727|726.7|728.2|727.9|728.5|728.2|726.7|726.4|162
1648234800000|2022-03-25 19:00:00|728.1|727.8|728.6|728.3|728.8|728.5|725.6|725.3|183
1648238400000|2022-03-25 20:00:00|728.7|728.4|728.4|727.9|728.7|728.4|727.7|727.4|82
1648242000000|2022-03-25 21:00:00|728.3|727.8|728.3|727.8|728.3|727.8|728.3|727.8|0
1648418400000|2022-03-27 22:00:00|728.2|727.7|726.6|726.1|729.2|728.7|726.3|725.8|0
1648422000000|2022-03-27 23:00:00|726.5|726|726.1|725.6|727.5|727|718.58|718.08|0
1648425600000|2022-03-28 00:00:00|726|725.5|724.9|724.4|726.5|726|717.68|717.18|0
1648429200000|2022-03-28 01:00:00|724.8|724.3|716.68|716.18|725.6|725.1|716.18|715.68|0
1648432800000|2022-03-28 02:00:00|716.78|716.28|727.1|726.6|727.4|726.9|716.18|715.68|0
1648436400000|2022-03-28 03:00:00|717.78|717.28|716.98|716.48|727.3|726.8|716.58|716.08|0
1648440000000|2022-03-28 04:00:00|716.88|716.38|725.5|725|726.2|725.7|716.88|716.38|0
1648443600000|2022-03-28 05:00:00|716.98|716.48|715.98|715.48|717.38|716.88|715.38|714.88|0
1648447200000|2022-03-28 06:00:00|725.4|725.1|725|724.7|725.8|725.5|723.3|723|464
1648450800000|2022-03-28 07:00:00|724.9|724.8|726.9|726.8|728.2|728.1|723.7|723.6|2931
1648454400000|2022-03-28 08:00:00|727|726.9|727.7|727.6|727.8|727.7|724.4|724.3|1455
1648458000000|2022-03-28 09:00:00|727.6|727.5|726.2|726.1|727.7|727.6|725.2|725.1|820
1648461600000|2022-03-28 10:00:00|726.3|726.2|727.6|727.5|727.6|727.5|726|725.9|498
1648465200000|2022-03-28 11:00:00|727.7|727.6|729.69|729.59|730.2|730.1|727.7|727.6|950
1648468800000|2022-03-28 12:00:00|729.79|729.69|725.69|725.59|729.79|729.69|725.29|725.19|1109
1648472400000|2022-03-28 13:00:00|725.79|725.69|724.89|724.79|727.69|727.59|724.09|723.99|2110
1648476000000|2022-03-28 14:00:00|724.99|724.89|723.59|723.49|724.99|724.89|721.29|721.19|2266
1648479600000|2022-03-28 15:00:00|723.69|723.59|719.29|718.99|723.79|723.69|719.19|718.89|3234
1648483200000|2022-03-28 16:00:00|719.19|718.89|720.89|720.59|720.99|720.69|718.69|718.39|298
1648486800000|2022-03-28 17:00:00|720.99|720.69|721.29|720.99|722.09|721.79|720.19|719.89|261
1648490400000|2022-03-28 18:00:00|721.39|721.09|725.69|725.39|725.69|725.39|721.29|720.99|581
1648494000000|2022-03-28 19:00:00|725.59|725.29|725.79|725.29|726.59|726.29|724.49|724.19|450
1648497600000|2022-03-28 20:00:00|726.29|725.79|726.59|726.09|727.09|726.59|725.89|725.39|0
1648501200000|2022-03-28 21:00:00|726.49|725.99|726.39|725.89|726.59|726.09|726.29|725.79|0
1648504800000|2022-03-28 22:00:00|726.29|725.79|726.19|725.69|726.39|725.89|725.49|724.99|0
1648508400000|2022-03-28 23:00:00|726.29|725.79|725.99|725.49|726.89|726.39|725.89|725.39|0
1648512000000|2022-03-29 00:00:00|726.09|725.59|725.88|725.38|727.29|726.79|725.39|724.89|0
1648515600000|2022-03-29 01:00:00|726.59|726.09|727.48|726.98|727.88|727.38|726.18|725.68|0
1648519200000|2022-03-29 02:00:00|727.38|726.88|726.68|726.18|727.58|727.08|726.38|725.88|0
1648522800000|2022-03-29 03:00:00|726.69|726.19|726.89|726.39|727.69|727.19|726.58|726.08|0
1648526400000|2022-03-29 04:00:00|726.99|726.49|727.49|726.99|727.49|726.99|726.58|726.08|0
1648530000000|2022-03-29 05:00:00|727.08|726.58|729.39|728.89|729.79|729.29|726.68|726.18|0
1648533600000|2022-03-29 06:00:00|729.19|728.69|729.09|728.79|729.29|728.99|727.29|726.99|360
1648537200000|2022-03-29 07:00:00|728.99|728.69|730.75|730.65|733.39|733.29|728.79|728.69|3716
1648540800000|2022-03-29 08:00:00|730.65|730.55|732.05|731.95|733.15|733.05|730.45|730.35|1224
1648544400000|2022-03-29 09:00:00|731.95|731.85|733.25|733.15|734.45|734.35|731.35|731.25|2359
1648548000000|2022-03-29 10:00:00|733.15|733.05|734.95|734.85|735.25|735.15|732.45|732.35|1462
1648551600000|2022-03-29 11:00:00|734.85|734.75|736.2|736.1|737.1|737|732.75|732.65|3197
1648555200000|2022-03-29 12:00:00|736.1|736|737.5|737.4|739.5|739.4|736.1|736|3344
1648558800000|2022-03-29 13:00:00|737.6|737.5|736.6|736.5|739.4|739.3|734.5|734.4|3060
1648562400000|2022-03-29 14:00:00|736.5|736.4|732.77|732.67|737.1|737|731.37|731.27|3251
1648566000000|2022-03-29 15:00:00|732.87|732.77|734.07|733.77|735.77|735.47|731.97|731.87|2261
1648569600000|2022-03-29 16:00:00|734.17|733.87|733.57|733.27|734.17|733.87|731.87|731.57|499
1648573200000|2022-03-29 17:00:00|733.67|733.37|735.07|734.77|735.07|734.77|732.77|732.47|134
1648576800000|2022-03-29 18:00:00|734.97|734.67|736.57|736.27|736.87|736.57|734.67|734.37|194
1648580400000|2022-03-29 19:00:00|736.67|736.37|739.27|738.77|739.27|738.77|736.37|736.07|536
1648584000000|2022-03-29 20:00:00|739.17|738.67|737.87|737.37|739.17|738.67|737.47|736.97|0
1648587600000|2022-03-29 21:00:00|737.77|737.27|737.77|737.27|737.87|737.37|737.37|736.87|0
1648591200000|2022-03-29 22:00:00|737.87|737.37|737.57|737.07|738.07|737.57|736.77|736.27|0
1648594800000|2022-03-29 23:00:00|737.47|736.97|738.38|737.88|738.48|737.98|737.37|736.87|0
1648598400000|2022-03-30 00:00:00|737.87|737.37|737.68|737.18|738.48|737.98|735.27|734.77|0
1648602000000|2022-03-30 01:00:00|737.58|737.08|738.28|737.78|739.78|739.28|735.27|734.77|0
1648605600000|2022-03-30 02:00:00|738.38|737.88|737.38|736.88|738.48|737.98|734.37|733.87|0
1648609200000|2022-03-30 03:00:00|734.27|733.77|734.17|733.67|738.18|737.68|734.07|733.57|0
1648612800000|2022-03-30 04:00:00|734.27|733.77|732.37|731.87|738.18|737.68|731.87|731.37|0
1648616400000|2022-03-30 05:00:00|737.18|736.68|739.68|739.18|739.68|739.18|732.97|732.47|0
1648620000000|2022-03-30 06:00:00|736.77|736.47|735.77|735.47|736.97|736.67|734.27|733.97|353
1648623600000|2022-03-30 07:00:00|735.67|735.57|734.05|733.95|736.47|736.37|731.87|731.77|2870
1648627200000|2022-03-30 08:00:00|733.95|733.85|731.75|731.65|734.05|733.95|730.65|730.55|1289
1648630800000|2022-03-30 09:00:00|731.85|731.75|734.45|734.35|734.55|734.45|731.85|731.75|807
1648634400000|2022-03-30 10:00:00|734.55|734.45|734.05|733.95|734.55|734.45|731.35|731.25|1376
1648638000000|2022-03-30 11:00:00|734.15|734.05|734.03|733.93|734.65|734.55|732.95|732.85|681
1648641600000|2022-03-30 12:00:00|734.13|734.03|734.53|734.43|735.33|735.23|732.73|732.63|1149
1648645200000|2022-03-30 13:00:00|734.63|734.53|734.33|734.23|735.63|735.53|733.53|733.43|1925
1648648800000|2022-03-30 14:00:00|734.43|734.33|732.83|732.73|734.73|734.63|732.63|732.53|1545
1648652400000|2022-03-30 15:00:00|732.73|732.63|733.88|733.58|734.68|734.38|731.33|731.23|2830
1648656000000|2022-03-30 16:00:00|733.78|733.48|733.38|733.08|734.38|734.08|732.88|732.58|379
1648659600000|2022-03-30 17:00:00|733.28|732.98|731.98|731.68|733.38|733.08|731.78|731.48|114
1648663200000|2022-03-30 18:00:00|731.88|731.58|731.28|730.98|732.88|732.58|731.18|730.88|123
1648666800000|2022-03-30 19:00:00|731.18|730.88|732.38|731.88|732.38|731.88|728.88|728.58|369
1648670400000|2022-03-30 20:00:00|732.28|731.78|733.18|732.68|733.68|733.18|731.88|731.38|0
1648674000000|2022-03-30 21:00:00|733.28|732.78|733.08|732.58|733.28|732.78|732.98|732.48|0
1648677600000|2022-03-30 22:00:00|733.18|732.68|732.98|732.48|733.28|732.78|732.78|732.28|0
1648681200000|2022-03-30 23:00:00|733.08|732.58|732.48|731.98|733.18|732.68|732.28|731.78|0
1648684800000|2022-03-31 00:00:00|732.58|732.08|735.38|734.88|735.48|734.98|732.38|731.88|0
1648688400000|2022-03-31 01:00:00|736.23|735.73|735.53|735.03|736.33|735.83|734.58|734.08|0
1648692000000|2022-03-31 02:00:00|734.68|734.18|735.53|735.03|735.78|735.28|734.58|734.08|0
1648695600000|2022-03-31 03:00:00|735.38|734.88|733.98|733.48|735.43|734.93|733.78|733.28|0
1648699200000|2022-03-31 04:00:00|734.08|733.58|734.38|733.88|734.73|734.23|733.78|733.28|0
1648702800000|2022-03-31 05:00:00|734.48|733.98|734.08|733.58|734.58|734.08|732.88|732.38|0
1648706400000|2022-03-31 06:00:00|733.98|733.48|731.98|731.68|733.98|733.48|729.78|729.48|499
1648710000000|2022-03-31 07:00:00|731.88|731.78|733.15|733.05|735.58|735.48|731.88|731.78|2303
1648713600000|2022-03-31 08:00:00|733.05|732.95|731.15|731.05|733.25|733.15|730.35|730.25|1319
1648717200000|2022-03-31 09:00:00|731.25|731.15|730.45|730.35|731.65|731.55|729.55|729.45|1031
1648720800000|2022-03-31 10:00:00|730.55|730.45|730.85|730.75|731.05|730.95|729.05|728.95|988
1648724400000|2022-03-31 11:00:00|730.65|730.55|731.3|731.2|731.7|731.6|729.85|729.75|629
1648728000000|2022-03-31 12:00:00|731.2|731.1|731|730.9|731.6|731.5|729.9|729.8|667
1648731600000|2022-03-31 13:00:00|731.1|731|727.8|727.7|732.1|732|726.9|726.8|2763
1648735200000|2022-03-31 14:00:00|727.7|727.6|729.07|728.97|729.77|729.67|725.37|725.27|3367
1648738800000|2022-03-31 15:00:00|729.17|729.07|725.97|725.67|729.17|729.07|723.77|723.47|3848
1648742400000|2022-03-31 16:00:00|725.87|725.57|724.57|724.27|726.17|725.87|724.07|723.77|406
1648746000000|2022-03-31 17:00:00|724.47|724.17|724.37|724.07|725.17|724.87|723.77|723.47|260
1648749600000|2022-03-31 18:00:00|724.47|724.17|724.37|724.07|724.67|724.37|723.47|723.17|305
1648753200000|2022-03-31 19:00:00|724.47|724.17|721.47|720.97|725.67|725.37|720.97|720.67|415
1648756800000|2022-03-31 20:00:00|721.07|720.57|724.17|723.67|724.87|724.37|721.07|720.57|0
1648760400000|2022-03-31 21:00:00|724.07|723.57|723.87|723.37|724.17|723.67|723.27|722.77|0
1648764000000|2022-03-31 22:00:00|723.97|723.47|724.27|723.77|724.87|724.37|723.17|722.67|0
1648767600000|2022-03-31 23:00:00|724.37|723.87|724.47|723.97|725.07|724.57|724.07|723.57|0
1648771200000|2022-04-01 00:00:00|724.57|724.07|724.97|724.47|724.97|724.47|723.17|722.67|0
1648774800000|2022-04-01 01:00:00|724.87|724.37|724.73|724.23|725.97|725.47|724.23|723.73|0
1648778400000|2022-04-01 02:00:00|724.63|724.13|725.97|725.47|726.17|725.67|724.53|724.03|0
1648782000000|2022-04-01 03:00:00|725.83|725.33|726.37|725.87|726.57|726.07|725.83|725.33|0
1648785600000|2022-04-01 04:00:00|725.93|725.43|726.07|725.57|726.47|725.97|725.63|725.13|0
1648789200000|2022-04-01 05:00:00|725.97|725.47|725.57|725.07|727.57|727.07|725.57|725.07|0
1648792800000|2022-04-01 06:00:00|724.17|723.87|725.67|725.37|725.77|725.47|723.37|723.07|407
1648796400000|2022-04-01 07:00:00|725.57|725.47|726.32|726.22|726.97|726.87|723.17|723.07|3094
1648800000000|2022-04-01 08:00:00|726.22|726.12|726.72|726.62|727.52|727.42|725.82|725.72|1487
1648803600000|2022-04-01 09:00:00|726.62|726.52|730.72|730.62|731.12|731.02|726.12|726.02|2203
1648807200000|2022-04-01 10:00:00|730.62|730.52|730.12|730.02|731.12|731.02|729.62|729.52|1104
1648810800000|2022-04-01 11:00:00|730.22|730.12|730.91|730.81|731.71|731.61|730.22|730.12|980
1648814400000|2022-04-01 12:00:00|730.81|730.71|729.31|729.21|731.81|731.71|728.61|728.51|1145
1648818000000|2022-04-01 13:00:00|729.21|729.11|729.61|729.51|731.11|731.01|728.41|728.31|2024
1648821600000|2022-04-01 14:00:00|729.71|729.61|730.16|730.06|730.76|730.66|727.66|727.56|1848
1648825200000|2022-04-01 15:00:00|730.06|729.96|726.66|726.36|730.26|730.16|726.06|725.76|2619
1648828800000|2022-04-01 16:00:00|726.56|726.26|725.86|725.56|726.86|726.56|724.96|724.66|390
1648832400000|2022-04-01 17:00:00|725.96|725.66|727.16|726.86|727.76|727.46|725.36|725.06|253
1648836000000|2022-04-01 18:00:00|727.06|726.76|728.36|728.06|729.26|728.96|727.06|726.76|229
1648839600000|2022-04-01 19:00:00|728.26|727.96|731.06|730.56|731.06|730.56|727.16|726.86|413
1648843200000|2022-04-01 20:00:00|730.76|730.26|730.56|730.06|731.06|730.56|728.96|728.46|0
1649023200000|2022-04-03 22:00:00|730.66|730.16|729.86|729.36|730.86|730.36|729.26|728.76|0
1649026800000|2022-04-03 23:00:00|729.76|729.26|728.76|728.26|730.26|729.76|728.26|727.76|0
1649030400000|2022-04-04 00:00:00|728.86|728.36|728.76|728.26|729.16|728.66|727.16|726.66|0
1649034000000|2022-04-04 01:00:00|728.56|728.06|729.46|728.96|729.86|729.36|728.26|727.76|0
1649037600000|2022-04-04 02:00:00|729.26|728.76|729.66|729.16|729.86|729.36|728.96|728.46|0
1649041200000|2022-04-04 03:00:00|729.56|729.06|730.66|730.16|730.66|730.16|729.56|729.06|0
1649044800000|2022-04-04 04:00:00|730.76|730.26|730.86|730.36|731.06|730.56|730.46|729.96|0
1649048400000|2022-04-04 05:00:00|730.66|730.16|732.06|731.56|732.56|732.06|730.46|729.96|0
1649052000000|2022-04-04 06:00:00|732.16|731.86|730.46|730.16|732.96|732.66|729.56|729.26|515
1649055600000|2022-04-04 07:00:00|730.36|730.26|730.77|730.67|733.16|733.06|728.36|728.26|4979
1649059200000|2022-04-04 08:00:00|730.67|730.57|731.27|731.17|732.47|732.37|729.47|729.37|1748
1649062800000|2022-04-04 09:00:00|731.17|731.07|734.57|734.47|734.97|734.87|731.07|730.97|1756
1649066400000|2022-04-04 10:00:00|734.67|734.57|734.07|733.97|735.17|735.07|733.87|733.77|962
1649070000000|2022-04-04 11:00:00|733.97|733.87|733.97|733.87|734.87|734.77|733.07|732.97|1007
1649073600000|2022-04-04 12:00:00|734.07|733.97|733.27|733.17|734.67|734.57|733.07|732.97|1148
1649077200000|2022-04-04 13:00:00|733.37|733.27|737.27|737.17|737.27|737.17|733.27|733.17|1948
1649080800000|2022-04-04 14:00:00|737.37|737.27|737.63|737.53|738.23|738.13|736.33|736.23|2227
1649084400000|2022-04-04 15:00:00|737.73|737.63|739.23|738.93|739.83|739.53|737.63|737.33|2856
1649088000000|2022-04-04 16:00:00|739.33|739.03|739.03|738.73|739.53|739.23|738.53|738.23|455
1649091600000|2022-04-04 17:00:00|739.13|738.83|740.03|739.73|740.13|739.83|738.63|738.33|183
1649095200000|2022-04-04 18:00:00|739.93|739.63|740.33|740.03|740.73|740.43|739.13|738.83|276
1649098800000|2022-04-04 19:00:00|740.43|740.13|741.53|741.03|741.73|741.43|740.13|739.83|346
1649102400000|2022-04-04 20:00:00|741.43|740.93|740.93|740.43|741.83|741.33|740.73|740.23|0
1649106000000|2022-04-04 21:00:00|741.03|740.53|741.13|740.63|741.13|740.63|740.83|740.33|0
1649109600000|2022-04-04 22:00:00|740.73|740.23|740.73|740.23|741.03|740.53|740.53|740.03|0
1649113200000|2022-04-04 23:00:00|741.38|740.88|741.08|740.58|741.78|741.28|741.08|740.58|0
1649116800000|2022-04-05 00:00:00|740.98|740.48|740.98|740.48|740.98|740.48|739.33|738.83|0
1649120400000|2022-04-05 01:00:00|741.08|740.58|741.18|740.68|741.58|741.08|740.48|739.98|0
1649124000000|2022-04-05 02:00:00|740.98|740.48|740.98|740.48|741.18|740.68|740.58|740.08|0
1649127600000|2022-04-05 03:00:00|741.08|740.58|740.78|740.28|741.18|740.68|740.28|739.78|0
1649131200000|2022-04-05 04:00:00|740.98|740.48|740.78|740.28|741.18|740.68|740.68|740.18|0
1649134800000|2022-04-05 05:00:00|740.98|740.48|740.68|740.18|740.98|740.48|739.88|739.38|0
1649138400000|2022-04-05 06:00:00|741.48|741.18|740.08|739.78|742.38|742.08|739.48|739.18|396
1649142000000|2022-04-05 07:00:00|739.98|739.88|741.48|741.38|744.08|743.98|738.48|738.38|3807
1649145600000|2022-04-05 08:00:00|741.58|741.48|741.58|741.48|742.18|742.08|740.28|740.18|1376
1649149200000|2022-04-05 09:00:00|741.48|741.38|740.88|740.78|742.78|742.68|740.48|740.38|1239
1649152800000|2022-04-05 10:00:00|740.78|740.68|739.48|739.38|741.58|741.48|737.68|737.58|1747
1649156400000|2022-04-05 11:00:00|739.38|739.28|738.78|738.68|739.78|739.68|737.58|737.48|1461
1649160000000|2022-04-05 12:00:00|738.68|738.58|737.88|737.78|739.18|739.08|737.38|737.28|1207
1649163600000|2022-04-05 13:00:00|737.98|737.88|737.78|737.68|739.88|739.78|736.38|736.28|2321
1649167200000|2022-04-05 14:00:00|737.88|737.78|735.58|735.48|738.68|738.58|733.58|733.48|2840
1649170800000|2022-04-05 15:00:00|735.48|735.38|735.48|735.18|736.98|736.68|734.28|734.18|2220
1649174400000|2022-04-05 16:00:00|735.38|735.08|735.28|734.98|736.08|735.78|733.78|733.48|396
1649178000000|2022-04-05 17:00:00|735.38|735.08|734.78|734.48|736.58|736.28|734.28|733.98|286
1649181600000|2022-04-05 18:00:00|734.68|734.38|734.68|734.38|735.88|735.58|734.28|733.98|136
1649185200000|2022-04-05 19:00:00|734.78|734.48|733.28|732.78|735.18|734.88|731.58|731.28|594
1649188800000|2022-04-05 20:00:00|733.58|733.08|734.68|734.18|734.68|734.18|733.58|733.08|0
1649192400000|2022-04-05 21:00:00|734.78|734.28|734.78|734.28|734.98|734.48|734.68|734.18|0
1649196000000|2022-04-05 22:00:00|733.94|733.44|734.28|733.78|734.38|733.88|733.34|732.84|0
1649199600000|2022-04-05 23:00:00|734.38|733.88|733.88|733.38|734.58|734.08|733.68|733.18|0
1649203200000|2022-04-06 00:00:00|733.78|733.28|731.18|730.68|734.48|733.98|731.18|730.68|0
1649206800000|2022-04-06 01:00:00|730.98|730.48|730.68|730.18|732.88|732.38|730.48|729.98|0
1649210400000|2022-04-06 02:00:00|730.48|729.98|731.08|730.58|731.28|730.78|730.48|729.98|0
1649214000000|2022-04-06 03:00:00|731.28|730.78|730.88|730.38|731.48|730.98|729.94|729.44|0
1649217600000|2022-04-06 04:00:00|731.08|730.58|731.08|730.58|731.78|731.28|731.08|730.58|0
1649221200000|2022-04-06 05:00:00|731.28|730.78|732.78|732.28|732.98|732.48|731.08|730.58|0
1649224800000|2022-04-06 06:00:00|733.28|732.98|733.38|733.08|734.08|733.78|732.58|732.28|364
1649228400000|2022-04-06 07:00:00|733.28|733.18|728.58|728.48|735.38|735.28|728.48|728.38|4201
1649232000000|2022-04-06 08:00:00|728.48|728.38|728.08|727.98|729.68|729.58|726.58|726.48|2297
1649235600000|2022-04-06 09:00:00|728.18|728.08|726.38|726.28|728.68|728.58|724.58|724.48|2147
1649239200000|2022-04-06 10:00:00|726.48|726.38|725.58|725.48|726.98|726.88|724.98|724.88|1582
1649242800000|2022-04-06 11:00:00|725.68|725.58|721.08|720.98|725.68|725.58|720.98|720.88|1676
1649246400000|2022-04-06 12:00:00|720.98|720.88|720.88|720.78|722.68|722.58|719.98|719.88|2113
1649250000000|2022-04-06 13:00:00|720.78|720.68|717.08|716.98|721.98|721.88|716.98|716.88|2876
1649253600000|2022-04-06 14:00:00|717.18|717.08|719.28|719.18|720.68|720.58|715.98|715.88|2899
1649257200000|2022-04-06 15:00:00|719.18|719.08|720.88|720.58|721.48|721.18|718.58|718.48|4124
1649260800000|2022-04-06 16:00:00|720.98|720.68|720.28|719.98|721.78|721.48|719.58|719.28|397
1649264400000|2022-04-06 17:00:00|720.18|719.88|721.28|720.98|722.78|722.48|719.88|719.58|314
1649268000000|2022-04-06 18:00:00|720.98|720.68|723.88|723.58|723.98|723.68|718.08|717.78|904
1649271600000|2022-04-06 19:00:00|723.98|723.68|721.18|720.68|724.88|724.58|720.28|719.98|606
1649275200000|2022-04-06 20:00:00|721.28|720.78|720.08|719.58|721.58|721.08|720.08|719.58|0
1649278800000|2022-04-06 21:00:00|719.98|719.48|720.28|719.78|720.38|719.88|719.98|719.48|0
1649282400000|2022-04-06 22:00:00|720.08|719.58|721.08|720.58|721.58|721.08|720.08|719.58|0
1649286000000|2022-04-06 23:00:00|721.18|720.68|717.88|717.38|721.28|720.78|717.58|717.08|0
1649289600000|2022-04-07 00:00:00|717.68|717.18|718.18|717.68|718.28|717.78|717.08|716.58|0
1649293200000|2022-04-07 01:00:00|717.98|717.48|719.38|718.88|720.68|720.18|717.78|717.28|0
1649296800000|2022-04-07 02:00:00|718.51|718.01|718.38|717.88|719.38|718.88|718.11|717.61|0
1649300400000|2022-04-07 03:00:00|718.48|717.98|718.58|718.08|718.78|718.28|718.18|717.68|0
1649304000000|2022-04-07 04:00:00|718.68|718.18|718.18|717.68|718.78|718.28|717.98|717.48|0
1649307600000|2022-04-07 05:00:00|717.98|717.48|718.78|718.28|718.98|718.48|717.48|716.98|0
1649311200000|2022-04-07 06:00:00|719.98|719.68|722.78|722.48|723.38|723.08|718.88|718.58|581
1649314800000|2022-04-07 07:00:00|722.68|722.58|720.68|720.58|724.48|724.38|719.78|719.68|3425
1649318400000|2022-04-07 08:00:00|720.78|720.68|723.38|723.28|723.48|723.38|719.68|719.58|1317
1649322000000|2022-04-07 09:00:00|723.48|723.38|725.28|725.18|725.58|725.48|722.78|722.68|1403
1649325600000|2022-04-07 10:00:00|725.08|724.98|725.18|725.08|725.68|725.58|724.28|724.18|845
1649329200000|2022-04-07 11:00:00|725.08|724.98|724.68|724.58|728.38|728.28|723.78|723.68|2483
1649332800000|2022-04-07 12:00:00|724.78|724.68|720.48|720.38|724.88|724.78|719.78|719.68|1664
1649336400000|2022-04-07 13:00:00|720.58|720.48|721.98|721.88|722.78|722.68|719.58|719.48|2946
1649340000000|2022-04-07 14:00:00|722.08|721.98|718.08|717.98|722.58|722.48|717.88|717.78|2653
1649343600000|2022-04-07 15:00:00|717.98|717.88|717.58|717.28|719.28|719.18|715.08|714.78|4222
1649347200000|2022-04-07 16:00:00|717.68|717.38|719.18|718.88|719.48|719.18|717.48|717.18|268
1649350800000|2022-04-07 17:00:00|719.08|718.78|724.08|723.78|724.38|724.08|718.88|718.58|462
1649354400000|2022-04-07 18:00:00|724.18|723.88|726.68|726.38|726.78|726.48|722.98|722.68|366
1649358000000|2022-04-07 19:00:00|726.58|726.28|727.18|726.68|727.98|727.68|725.58|725.28|740
1649361600000|2022-04-07 20:00:00|726.98|726.48|725.76|725.26|727.48|726.98|725.36|724.86|0
1649365200000|2022-04-07 21:00:00|726.38|725.88|726.38|725.88|726.58|726.08|726.18|725.68|0
1649368800000|2022-04-07 22:00:00|726.48|725.98|726.78|726.28|727.18|726.68|726.28|725.78|0
1649372400000|2022-04-07 23:00:00|725.96|725.46|727.98|727.48|728.38|727.88|725.76|725.26|0
1649376000000|2022-04-08 00:00:00|727.88|727.38|726.08|725.58|728.28|727.78|724.98|724.48|0
1649379600000|2022-04-08 01:00:00|726.28|725.78|724.78|724.28|726.28|725.78|722.66|722.16|0
1649383200000|2022-04-08 02:00:00|724.58|724.08|726.48|725.98|726.68|726.18|724.58|724.08|0
1649386800000|2022-04-08 03:00:00|726.68|726.18|725.88|725.38|726.68|726.18|725.68|725.18|0
1649390400000|2022-04-08 04:00:00|725.98|725.48|724.78|724.28|726.08|725.58|724.58|724.08|0
1649394000000|2022-04-08 05:00:00|723.16|722.66|726.88|726.38|727.28|726.78|722.76|722.26|0
1649397600000|2022-04-08 06:00:00|727.08|726.58|726.78|726.48|728.18|727.88|725.38|725.08|488
1649401200000|2022-04-08 07:00:00|726.68|726.58|727.28|727.18|727.88|727.78|725.08|724.98|3115
1649404800000|2022-04-08 08:00:00|727.18|727.08|726.48|726.38|728.18|728.08|726.08|725.98|2224
1649408400000|2022-04-08 09:00:00|726.38|726.28|725.88|725.78|726.88|726.78|724.98|724.88|1231
1649412000000|2022-04-08 10:00:00|725.78|725.68|726.08|725.98|726.28|726.18|723.58|723.48|1175
1649415600000|2022-04-08 11:00:00|725.98|725.88|726.18|726.08|726.88|726.78|725.88|725.78|891
1649419200000|2022-04-08 12:00:00|726.08|725.98|724.38|724.28|726.38|726.28|723.88|723.78|1063
1649422800000|2022-04-08 13:00:00|724.28|724.18|722.08|721.98|724.38|724.28|722.08|721.98|2240
1649426400000|2022-04-08 14:00:00|721.88|721.78|726.08|725.98|726.08|725.98|721.58|721.48|3857
1649430000000|2022-04-08 15:00:00|725.98|725.88|725.68|725.38|726.68|726.58|724.08|723.98|3153
1649433600000|2022-04-08 16:00:00|725.78|725.48|726.08|725.78|726.48|726.18|724.98|724.68|334
1649437200000|2022-04-08 17:00:00|725.98|725.68|724.08|723.78|726.08|725.78|723.78|723.48|235
1649440800000|2022-04-08 18:00:00|723.98|723.68|723.48|723.18|724.68|724.38|722.18|721.88|175
1649444400000|2022-04-08 19:00:00|723.38|723.08|722.58|722.08|724.08|723.78|720.88|720.58|367
1649448000000|2022-04-08 20:00:00|722.78|722.28|721.78|721.28|723.48|722.98|721.38|720.88|0
1649628000000|2022-04-10 22:00:00|723.52|723.02|722.02|721.52|724.22|723.72|721.52|721.02|0
1649631600000|2022-04-10 23:00:00|722.12|721.62|719.42|718.92|722.22|721.72|719.42|718.92|0
1649635200000|2022-04-11 00:00:00|719.32|718.82|722.42|721.92|722.62|722.12|717.62|717.12|0
1649638800000|2022-04-11 01:00:00|722.52|722.02|719.02|718.52|722.82|722.32|718.12|717.62|0
1649642400000|2022-04-11 02:00:00|718.82|718.32|717.62|717.12|719.22|718.72|717.32|716.82|0
1649646000000|2022-04-11 03:00:00|717.82|717.32|717.72|717.22|718.92|718.42|716.62|716.12|0
1649649600000|2022-04-11 04:00:00|717.92|717.42|716.72|716.22|718.52|718.02|716.72|716.22|0
1649653200000|2022-04-11 05:00:00|716.82|716.32|719.02|718.52|719.02|718.52|716.22|715.72|0
1649656800000|2022-04-11 06:00:00|719.62|719.32|717.02|716.72|719.62|719.32|716.02|715.72|808
1649660400000|2022-04-11 07:00:00|716.92|716.82|718.63|718.53|721.23|721.13|713.02|712.92|7296
1649664000000|2022-04-11 08:00:00|718.73|718.63|716.13|716.03|719.43|719.33|714.33|714.23|2910
1649667600000|2022-04-11 09:00:00|716.23|716.13|718.23|718.13|718.73|718.63|715.63|715.53|3852
1649671200000|2022-04-11 10:00:00|718.13|718.03|720.63|720.53|720.63|720.53|717.43|717.33|2292
1649674800000|2022-04-11 11:00:00|720.53|720.43|716.34|716.24|720.93|720.83|716.24|716.14|1718
1649678400000|2022-04-11 12:00:00|716.24|716.14|715.14|715.04|716.84|716.74|714.94|714.84|2076
1649682000000|2022-04-11 13:00:00|715.24|715.14|717.54|717.44|717.74|717.64|714.04|713.94|4623
1649685600000|2022-04-11 14:00:00|717.44|717.34|714.87|714.77|718.34|718.24|714.37|714.27|6042
1649689200000|2022-04-11 15:00:00|714.77|714.67|715.17|714.87|715.77|715.47|713.37|713.27|5155
1649692800000|2022-04-11 16:00:00|715.27|714.97|713.77|713.47|715.47|715.17|713.27|712.97|380
1649696400000|2022-04-11 17:00:00|713.67|713.37|714.07|713.77|714.57|714.27|712.97|712.67|308
1649700000000|2022-04-11 18:00:00|714.17|713.87|714.57|714.27|715.37|715.07|712.77|712.47|228
1649703600000|2022-04-11 19:00:00|714.67|714.37|709.57|709.07|715.27|714.97|709.57|709.07|539
1649707200000|2022-04-11 20:00:00|710.07|709.57|710.17|709.67|710.47|709.97|709.07|708.57|0
1649710800000|2022-04-11 21:00:00|710.07|709.57|710.27|709.77|710.37|709.87|710.07|709.57|0
1649714400000|2022-04-11 22:00:00|710.47|709.97|711.07|710.57|711.17|710.67|710.37|709.87|0
1649718000000|2022-04-11 23:00:00|711.17|710.67|709.37|708.87|711.17|710.67|708.77|708.27|0
1649721600000|2022-04-12 00:00:00|709.27|708.77|707.67|707.17|710.97|710.47|707.47|706.97|0
1649725200000|2022-04-12 01:00:00|707.57|707.07|706.77|706.27|708.07|707.57|706.57|706.07|0
1649728800000|2022-04-12 02:00:00|706.67|706.17|706.97|706.47|707.17|706.67|706.37|705.87|0
1649732400000|2022-04-12 03:00:00|706.87|706.37|705.77|705.27|706.97|706.47|705.67|705.17|0
1649736000000|2022-04-12 04:00:00|705.67|705.17|705.27|704.77|706.77|706.27|705.07|704.57|0
1649739600000|2022-04-12 05:00:00|705.47|704.97|706.27|705.77|707.37|706.87|705.07|704.57|0
1649743200000|2022-04-12 06:00:00|706.07|705.57|708.07|707.77|708.07|707.77|705.87|705.57|710
1649746800000|2022-04-12 07:00:00|707.97|707.87|708.71|708.61|709.31|709.21|704.57|704.47|4625
1649750400000|2022-04-12 08:00:00|708.61|708.51|713.51|713.41|714.81|714.71|707.11|707.01|3800
1649754000000|2022-04-12 09:00:00|713.61|713.51|713.31|713.21|714.71|714.61|712.71|712.61|3976
1649757600000|2022-04-12 10:00:00|713.21|713.11|712.51|712.41|714.71|714.61|712.31|712.21|2100
1649761200000|2022-04-12 11:00:00|712.61|712.51|712.29|712.19|713.31|713.21|711.91|711.81|2356
1649764800000|2022-04-12 12:00:00|712.39|712.29|716.79|716.69|717.99|717.89|711.29|711.19|3438
1649768400000|2022-04-12 13:00:00|716.89|716.79|718.29|718.19|718.69|718.59|713.89|713.79|2992
1649772000000|2022-04-12 14:00:00|718.39|718.29|714.38|714.28|718.79|718.69|713.98|713.88|2302
1649775600000|2022-04-12 15:00:00|714.28|714.18|716.48|716.18|717.48|717.38|713.78|713.68|4982
1649779200000|2022-04-12 16:00:00|716.38|716.08|715.78|715.48|716.68|716.38|713.78|713.48|560
1649782800000|2022-04-12 17:00:00|715.68|715.38|712.88|712.58|716.98|716.68|712.48|712.18|380
1649786400000|2022-04-12 18:00:00|712.78|712.48|711.08|710.78|713.68|713.38|709.98|709.68|572
1649790000000|2022-04-12 19:00:00|710.98|710.68|709.78|709.28|711.08|710.78|708.08|707.78|537
1649793600000|2022-04-12 20:00:00|709.68|709.18|710.48|709.98|711.28|710.78|708.78|708.28|0
1649797200000|2022-04-12 21:00:00|710.58|710.08|710.68|710.18|710.68|710.18|710.48|709.98|0
1649800800000|2022-04-12 22:00:00|710.98|710.48|711.78|711.28|711.78|711.28|710.08|709.58|0
1649804400000|2022-04-12 23:00:00|711.68|711.18|712.88|712.38|712.98|712.48|711.68|711.18|0
1649808000000|2022-04-13 00:00:00|713.73|713.23|714.38|713.88|714.38|713.88|712.28|711.78|0
1649811600000|2022-04-13 01:00:00|714.18|713.68|713.68|713.18|714.58|714.08|713.38|712.88|0
1649815200000|2022-04-13 02:00:00|713.58|713.08|713.68|713.18|714.58|714.08|713.28|712.78|0
1649818800000|2022-04-13 03:00:00|713.78|713.28|714.58|714.08|714.98|714.48|713.78|713.28|0
1649822400000|2022-04-13 04:00:00|714.38|713.88|713.78|713.28|714.98|714.48|713.48|712.98|0
1649826000000|2022-04-13 05:00:00|713.68|713.18|717.08|716.58|717.58|717.08|713.68|713.18|0
1649829600000|2022-04-13 06:00:00|715.38|715.08|713.88|713.58|715.68|715.38|713.08|712.78|535
1649833200000|2022-04-13 07:00:00|713.78|713.68|714.36|714.26|715.18|715.08|711.98|711.88|2438
1649836800000|2022-04-13 08:00:00|714.46|714.36|715.66|715.56|716.46|716.36|714.06|713.96|2586
1649840400000|2022-04-13 09:00:00|715.76|715.66|711.91|711.81|715.96|715.86|711.41|711.31|3738
1649844000000|2022-04-13 10:00:00|711.71|711.61|714.11|714.01|714.31|714.21|711.31|711.21|1615
1649847600000|2022-04-13 11:00:00|714.21|714.11|712.44|712.34|715.01|714.91|712.24|712.14|461
1649851200000|2022-04-13 12:00:00|712.34|712.24|712.34|712.24|713.24|713.14|711.44|711.34|1440
1649854800000|2022-04-13 13:00:00|712.24|712.14|714.84|714.74|715.64|715.54|711.84|711.74|1179
1649858400000|2022-04-13 14:00:00|714.94|714.84|715.62|715.52|716.52|716.42|713.74|713.64|1286
1649862000000|2022-04-13 15:00:00|715.52|715.42|716.72|716.42|718.62|718.32|715.42|715.32|1431
1649865600000|2022-04-13 16:00:00|716.82|716.52|717.72|717.42|718.42|718.12|716.22|715.92|310
1649869200000|2022-04-13 17:00:00|717.52|717.22|716.92|716.62|718.52|718.22|716.22|715.92|51
1649872800000|2022-04-13 18:00:00|716.82|716.52|717.52|717.22|717.82|717.52|716.52|716.22|22
1649876400000|2022-04-13 19:00:00|717.62|717.32|718.52|718.02|719.32|719.02|716.92|716.62|230
1649880000000|2022-04-13 20:00:00|718.32|717.82|717.32|716.82|718.32|717.82|717.22|716.72|0
1649883600000|2022-04-13 21:00:00|717.42|716.92|717.52|717.02|717.62|717.12|717.32|716.82|0
1649887200000|2022-04-13 22:00:00|717.32|716.82|718.32|717.82|718.32|717.82|717.32|716.82|0
1649890800000|2022-04-13 23:00:00|718.22|717.72|717.42|716.92|718.22|717.72|717.22|716.72|0
1649894400000|2022-04-14 00:00:00|717.52|717.02|719.32|718.82|720.32|719.82|717.32|716.82|0
1649898000000|2022-04-14 01:00:00|719.42|718.92|719.92|719.42|720.12|719.62|718.82|718.32|0
1649901600000|2022-04-14 02:00:00|719.32|718.82|719.92|719.42|720.52|720.02|719.02|718.52|0
1649905200000|2022-04-14 03:00:00|720.02|719.52|720.32|719.82|720.72|720.22|719.72|719.22|0
1649908800000|2022-04-14 04:00:00|720.42|719.92|721.42|720.92|722.02|721.52|720.42|719.92|0
1649912400000|2022-04-14 05:00:00|721.52|721.02|721.62|721.12|722.82|722.32|721.32|720.82|0
1649916000000|2022-04-14 06:00:00|721.42|720.92|720.92|720.62|722.22|721.92|720.42|720.12|454
1649919600000|2022-04-14 07:00:00|720.82|720.72|720.52|720.42|721.02|720.92|718.12|718.02|2474
1649923200000|2022-04-14 08:00:00|720.62|720.52|719.92|719.82|721.22|721.12|718.92|718.82|884
1649926800000|2022-04-14 09:00:00|719.82|719.72|718.72|718.62|720.12|720.02|716.92|716.82|1679
1649930400000|2022-04-14 10:00:00|718.82|718.72|721.02|720.92|721.32|721.22|718.72|718.62|1116
1649934000000|2022-04-14 11:00:00|720.92|720.82|721|720.9|722.8|722.7|719.72|719.62|1974
1649937600000|2022-04-14 12:00:00|720.9|720.8|721.4|721.3|722.7|722.6|720.7|720.6|1129
1649941200000|2022-04-14 13:00:00|721.6|721.5|721.4|721.3|724|723.9|719.7|719.6|4132
1649944800000|2022-04-14 14:00:00|721.5|721.4|719.93|719.83|722.3|722.2|719.23|719.13|1792
1649948400000|2022-04-14 15:00:00|719.83|719.73|718.13|717.83|720.93|720.63|718.03|717.73|2219
1649952000000|2022-04-14 16:00:00|718.03|717.73|716.23|715.93|719.03|718.73|715.63|715.33|353
1649955600000|2022-04-14 17:00:00|716.33|716.03|718.23|717.93|718.63|718.33|715.63|715.33|254
1649959200000|2022-04-14 18:00:00|718.33|718.03|716.53|716.23|719.03|718.73|716.43|716.13|162
1649962800000|2022-04-14 19:00:00|716.43|716.13|715.63|715.13|717.43|717.13|715.43|715.13|226
1649966400000|2022-04-14 20:00:00|716.03|715.53|716.33|715.83|716.53|716.03|715.43|714.93|0
1650232800000|2022-04-17 22:00:00|713.03|712.53|712.53|712.03|715.13|714.63|711.73|711.23|0
1650236400000|2022-04-17 23:00:00|712.63|712.13|709.73|709.23|712.63|712.13|709.43|708.93|0
1650240000000|2022-04-18 00:00:00|709.63|709.13|710.43|709.93|711.23|710.73|709.33|708.83|0
1650243600000|2022-04-18 01:00:00|710.53|710.03|711.43|710.93|711.93|711.43|710.03|709.53|0
1650247200000|2022-04-18 02:00:00|711.53|711.03|711.53|711.03|711.83|711.33|709.63|709.13|0
1650250800000|2022-04-18 03:00:00|711.63|711.13|712.13|711.63|712.33|711.83|711.03|710.53|0
1650254400000|2022-04-18 04:00:00|712.23|711.73|711.13|710.63|712.33|711.83|710.93|710.43|0
1650258000000|2022-04-18 05:00:00|710.03|709.53|712.43|711.93|712.73|712.23|709.93|709.43|0
1650261600000|2022-04-18 06:00:00|712.53|712.03|712.33|711.83|713.23|712.73|711.83|711.33|0
1650265200000|2022-04-18 07:00:00|711.23|710.73|712.03|711.53|712.43|711.93|710.53|710.03|0
1650268800000|2022-04-18 08:00:00|711.93|711.43|712.83|712.33|713.83|713.33|711.93|711.43|0
1650272400000|2022-04-18 09:00:00|712.93|712.43|711.73|711.23|712.93|712.43|710.83|710.33|0
1650276000000|2022-04-18 10:00:00|711.63|711.13|712.73|712.23|713.23|712.73|711.63|711.13|0
1650279600000|2022-04-18 11:00:00|711.63|711.13|714.03|713.53|715.93|715.43|711.63|711.13|0
1650283200000|2022-04-18 12:00:00|714.13|713.63|713.93|713.43|715.23|714.73|713.23|712.73|0
1650286800000|2022-04-18 13:00:00|713.83|713.33|716.83|716.33|720.93|720.43|713.63|713.13|0
1650290400000|2022-04-18 14:00:00|716.73|716.23|718.83|718.33|721.03|720.53|715.23|714.73|0
1650294000000|2022-04-18 15:00:00|718.73|718.23|714.58|714.08|719.73|719.23|712.28|711.78|0
1650297600000|2022-04-18 16:00:00|714.48|713.98|713.18|712.68|714.78|714.28|710.88|710.38|0
1650301200000|2022-04-18 17:00:00|713.28|712.78|719.48|718.98|720.88|720.38|712.78|712.28|0
1650304800000|2022-04-18 18:00:00|719.58|719.08|717.68|717.18|720.98|720.48|717.38|716.88|0
1650308400000|2022-04-18 19:00:00|717.58|717.08|716.78|716.28|718.08|717.58|711.18|710.68|0
1650312000000|2022-04-18 20:00:00|716.88|716.38|719.38|718.88|720.58|720.08|716.48|715.98|0
1650315600000|2022-04-18 21:00:00|719.48|718.98|719.68|719.18|719.78|719.28|719.28|718.78|0
1650319200000|2022-04-18 22:00:00|719.28|718.78|718.88|718.38|719.98|719.48|718.88|718.38|0
1650322800000|2022-04-18 23:00:00|718.98|718.48|721.18|720.68|721.48|720.98|718.48|717.98|0
1650326400000|2022-04-19 00:00:00|721.28|720.78|713.58|713.08|721.28|720.78|712.68|712.18|0
1650330000000|2022-04-19 01:00:00|713.38|712.88|714.48|713.98|715.08|714.58|712.78|712.28|0
1650333600000|2022-04-19 02:00:00|714.38|713.88|714.58|714.08|714.98|714.48|713.78|713.28|0
1650337200000|2022-04-19 03:00:00|714.68|714.18|714.98|714.48|716.08|715.58|714.38|713.88|0
1650340800000|2022-04-19 04:00:00|715.08|714.58|715.98|715.48|716.18|715.68|714.88|714.38|0
1650344400000|2022-04-19 05:00:00|716.08|715.58|715.78|715.28|716.48|715.98|714.98|714.48|0
1650348000000|2022-04-19 06:00:00|715.18|714.88|716.88|716.58|718.28|717.98|714.48|714.18|1024
1650351600000|2022-04-19 07:00:00|716.78|716.68|713.65|713.55|717.28|717.18|710.95|710.85|3950
1650355200000|2022-04-19 08:00:00|713.55|713.45|711.55|711.45|716.35|716.25|711.25|711.15|2120
1650358800000|2022-04-19 09:00:00|711.45|711.35|709.35|709.25|711.55|711.45|707.75|707.65|2226
1650362400000|2022-04-19 10:00:00|709.25|709.15|711.45|711.35|711.45|711.35|709.05|708.95|964
1650366000000|2022-04-19 11:00:00|711.35|711.25|712.04|711.94|712.34|712.24|710.85|710.75|675
1650369600000|2022-04-19 12:00:00|711.94|711.84|711.74|711.64|712.44|712.34|711.24|711.14|878
1650373200000|2022-04-19 13:00:00|711.64|711.54|715.64|715.54|715.74|715.64|710.14|710.04|2491
1650376800000|2022-04-19 14:00:00|715.74|715.64|718.63|718.53|720.03|719.93|715.14|715.04|3259
1650380400000|2022-04-19 15:00:00|718.53|718.43|717.83|717.53|718.63|718.53|716.13|715.83|3495
1650384000000|2022-04-19 16:00:00|717.93|717.63|717.73|717.43|718.83|718.53|717.33|717.03|244
1650387600000|2022-04-19 17:00:00|717.83|717.53|719.13|718.83|719.43|719.13|717.33|717.03|186
1650391200000|2022-04-19 18:00:00|719.03|718.73|719.13|718.83|719.23|718.93|717.93|717.63|189
1650394800000|2022-04-19 19:00:00|719.23|718.93|722.43|721.93|722.43|722.13|718.83|718.53|534
1650398400000|2022-04-19 20:00:00|722.33|721.83|720.03|719.53|722.53|722.03|718.93|718.43|0
1650402000000|2022-04-19 21:00:00|720.13|719.63|719.83|719.33|720.13|719.63|719.73|719.23|0
1650405600000|2022-04-19 22:00:00|719.93|719.43|720.63|720.13|721.03|720.53|719.73|719.23|0
1650409200000|2022-04-19 23:00:00|720.53|720.03|720.43|719.93|720.63|720.13|719.83|719.33|0
1650412800000|2022-04-20 00:00:00|720.03|719.53|721.73|721.23|722.13|721.63|719.53|719.03|0
1650416400000|2022-04-20 01:00:00|721.63|721.13|718.83|718.33|722.13|721.63|718.63|718.13|0
1650420000000|2022-04-20 02:00:00|719.03|718.53|720.13|719.63|720.13|719.63|718.63|718.13|0
1650423600000|2022-04-20 03:00:00|720.23|719.73|721.03|720.53|721.23|720.73|719.63|719.13|0
1650427200000|2022-04-20 04:00:00|720.93|720.43|721.03|720.53|721.23|720.73|720.33|719.83|0
1650430800000|2022-04-20 05:00:00|721.23|720.73|721.63|721.13|721.83|721.33|718.63|718.13|0
1650434400000|2022-04-20 06:00:00|720.43|720.13|721.13|720.83|722.63|722.33|719.43|719.13|635
1650438000000|2022-04-20 07:00:00|721.03|720.93|722.71|722.61|724.53|724.43|717.03|716.93|3713
1650441600000|2022-04-20 08:00:00|722.61|722.51|726.61|726.51|727.21|727.11|721.71|721.61|2279
1650445200000|2022-04-20 09:00:00|726.71|726.61|728.41|728.31|729.01|728.91|726.11|726.01|2674
1650448800000|2022-04-20 10:00:00|728.31|728.21|728.61|728.51|729.91|729.81|727.71|727.61|1423
1650452400000|2022-04-20 11:00:00|728.51|728.41|730.29|730.19|730.49|730.39|727.51|727.41|1058
1650456000000|2022-04-20 12:00:00|730.19|730.09|730.19|730.09|730.89|730.79|729.59|729.49|1339
1650459600000|2022-04-20 13:00:00|730.09|729.99|726.29|726.19|730.19|730.09|725.69|725.59|2800
1650463200000|2022-04-20 14:00:00|726.19|726.09|727.11|727.01|727.71|727.61|725.19|725.09|1884
1650466800000|2022-04-20 15:00:00|727.01|726.91|725.51|725.21|727.31|727.01|724.91|724.61|3692
1650470400000|2022-04-20 16:00:00|725.41|725.11|726.41|726.11|726.71|726.41|724.21|723.91|617
1650474000000|2022-04-20 17:00:00|726.51|726.21|726.41|726.11|727.11|726.81|725.71|725.41|393
1650477600000|2022-04-20 18:00:00|726.31|726.01|723.31|723.01|726.71|726.41|722.51|722.21|533
1650481200000|2022-04-20 19:00:00|723.21|722.91|724.41|723.91|726.61|726.31|723.21|722.91|643
1650484800000|2022-04-20 20:00:00|724.71|724.21|726.51|726.01|726.81|726.31|724.61|724.11|0
1650488400000|2022-04-20 21:00:00|726.61|726.11|726.41|725.91|726.71|726.21|726.41|725.91|12
1650492000000|2022-04-20 22:00:00|726.41|725.91|726.01|725.51|727.01|726.51|725.91|725.41|0
1650495600000|2022-04-20 23:00:00|726.11|725.61|726.31|725.81|726.61|726.11|725.91|725.41|0
1650499200000|2022-04-21 00:00:00|726.91|726.41|726.81|726.31|727.31|726.81|725.71|725.21|0
1650502800000|2022-04-21 01:00:00|726.91|726.41|728.01|727.51|728.01|727.51|726.41|725.91|0
1650506400000|2022-04-21 02:00:00|728.81|728.31|727.61|727.11|729.51|729.01|727.41|726.91|0
1650510000000|2022-04-21 03:00:00|727.71|727.21|726.51|726.01|727.81|727.31|726.31|725.81|0
1650513600000|2022-04-21 04:00:00|726.41|725.91|727.51|727.01|727.51|727.01|726.41|725.91|0
1650517200000|2022-04-21 05:00:00|727.31|726.81|728.01|727.51|728.91|728.41|726.71|726.21|0
1650520800000|2022-04-21 06:00:00|727.61|727.31|728.41|728.11|728.71|728.41|726.51|726.21|451
1650524400000|2022-04-21 07:00:00|728.31|728.21|729.31|729.21|729.91|729.81|726.01|725.91|3011
1650528000000|2022-04-21 08:00:00|729.41|729.31|728.41|728.31|730.31|730.21|727.21|727.11|1687
1650531600000|2022-04-21 09:00:00|728.61|728.51|728.81|728.71|729.81|729.71|727.31|727.21|1219
1650535200000|2022-04-21 10:00:00|728.91|728.81|732.61|732.51|732.61|732.51|728.61|728.51|2361
1650538800000|2022-04-21 11:00:00|732.71|732.61|732.42|732.32|732.81|732.71|731.31|731.21|1619
1650542400000|2022-04-21 12:00:00|732.32|732.22|730.92|730.82|732.52|732.42|730.72|730.62|897
1650546000000|2022-04-21 13:00:00|730.82|730.72|730.22|730.12|732.22|732.12|729.62|729.52|2179
1650549600000|2022-04-21 14:00:00|730.12|730.02|729.24|729.14|731.04|730.94|729.14|729.04|1892
1650553200000|2022-04-21 15:00:00|729.14|729.04|726.34|726.04|730.74|730.64|726.14|725.84|3196
1650556800000|2022-04-21 16:00:00|726.44|726.14|723.74|723.44|726.94|726.64|723.44|723.14|546
1650560400000|2022-04-21 17:00:00|723.64|723.34|722.54|722.24|724.84|724.54|722.14|721.84|539
1650564000000|2022-04-21 18:00:00|722.44|722.14|719.84|719.54|723.14|722.84|719.44|719.14|636
1650567600000|2022-04-21 19:00:00|719.74|719.44|719.14|718.64|720.84|720.54|717.64|717.34|970
1650571200000|2022-04-21 20:00:00|718.34|717.84|718.14|717.64|718.74|718.24|717.44|716.94|0
1650574800000|2022-04-21 21:00:00|718.24|717.74|718.14|717.64|718.24|717.74|718.04|717.54|0
1650578400000|2022-04-21 22:00:00|718.34|717.84|718.24|717.74|718.74|718.24|717.74|717.24|0
1650582000000|2022-04-21 23:00:00|718.14|717.64|717.14|716.64|718.54|718.04|716.94|716.44|0
1650585600000|2022-04-22 00:00:00|717.04|716.54|715.14|714.64|717.74|717.24|713.74|713.24|0
1650589200000|2022-04-22 01:00:00|715.04|714.54|715.84|715.34|716.14|715.64|713.94|713.44|0
1650592800000|2022-04-22 02:00:00|715.74|715.24|715.94|715.44|716.84|716.34|714.84|714.34|0
1650596400000|2022-04-22 03:00:00|716.04|715.54|716.14|715.64|716.54|716.04|715.24|714.74|0
1650600000000|2022-04-22 04:00:00|716.04|715.54|717.44|716.94|717.44|716.94|715.44|714.94|0
1650603600000|2022-04-22 05:00:00|717.34|716.84|719.54|719.04|720.74|720.24|717.24|716.74|0
1650607200000|2022-04-22 06:00:00|719.74|719.44|719.04|718.74|720.24|719.94|718.44|718.14|686
1650610800000|2022-04-22 07:00:00|718.94|718.84|722.83|722.73|724.04|723.94|718.14|718.04|4275
1650614400000|2022-04-22 08:00:00|722.73|722.63|720.23|720.13|723.63|723.53|720.03|719.93|1731
1650618000000|2022-04-22 09:00:00|720.13|720.03|718.73|718.63|721.53|721.43|718.43|718.33|1350
1650621600000|2022-04-22 10:00:00|718.63|718.53|718.33|718.23|719.53|719.43|716.93|716.83|1662
1650625200000|2022-04-22 11:00:00|718.43|718.33|719.66|719.56|719.96|719.86|718.23|718.13|950
1650628800000|2022-04-22 12:00:00|719.76|719.66|720.36|720.26|721.76|721.66|719.66|719.56|1176
1650632400000|2022-04-22 13:00:00|720.46|720.36|718.96|718.86|721.06|720.96|718.26|718.16|2795
1650636000000|2022-04-22 14:00:00|719.06|718.96|718.16|718.06|721.46|721.36|716.86|716.76|2699
1650639600000|2022-04-22 15:00:00|718.06|717.96|715.43|715.13|720.06|719.96|715.23|714.93|3364
1650643200000|2022-04-22 16:00:00|715.33|715.03|715.03|714.73|717.03|716.73|714.83|714.53|482
1650646800000|2022-04-22 17:00:00|715.23|714.93|713.23|712.93|715.43|715.13|713.13|712.83|353
1650650400000|2022-04-22 18:00:00|713.13|712.83|711.63|711.33|714.73|714.43|710.73|710.43|430
1650654000000|2022-04-22 19:00:00|711.73|711.43|711.03|710.53|715.43|715.13|710.43|710.13|713
1650657600000|2022-04-22 20:00:00|710.93|710.43|708.53|708.03|711.13|710.63|708.03|707.53|0
1650837600000|2022-04-24 22:00:00|710.23|709.73|713.73|713.23|713.83|713.33|709.83|709.33|0
1650841200000|2022-04-24 23:00:00|713.83|713.33|713.43|712.93|714.63|714.13|713.03|712.53|0
1650844800000|2022-04-25 00:00:00|713.53|713.03|709.73|709.23|713.93|713.43|708.13|707.63|0
1650848400000|2022-04-25 01:00:00|709.83|709.33|706.83|706.33|710.13|709.63|705.13|704.63|0
1650852000000|2022-04-25 02:00:00|705.73|705.23|704.13|703.63|705.93|705.43|704.13|703.63|0
1650855600000|2022-04-25 03:00:00|704.33|703.83|704.93|704.43|705.83|705.33|704.13|703.63|0
1650859200000|2022-04-25 04:00:00|705.03|704.53|704.53|704.03|705.63|705.13|704.13|703.63|0
1650862800000|2022-04-25 05:00:00|704.73|704.23|704.63|704.13|706.73|706.23|704.33|703.83|0
1650866400000|2022-04-25 06:00:00|705.93|705.63|702.13|701.83|706.13|705.83|701.83|701.53|1189
1650870000000|2022-04-25 07:00:00|702.03|701.93|701.26|701.16|708.43|708.33|699.83|699.73|4529
1650873600000|2022-04-25 08:00:00|701.16|701.06|697.56|697.46|703.26|703.16|697.06|696.96|2272
1650877200000|2022-04-25 09:00:00|697.46|697.36|697.86|697.76|699.76|699.66|696.16|696.06|1579
1650880800000|2022-04-25 10:00:00|697.96|697.86|698.06|697.96|699.06|698.96|697.26|697.16|1211
1650884400000|2022-04-25 11:00:00|697.96|697.86|700.31|700.21|700.76|700.66|696.76|696.66|1647
1650888000000|2022-04-25 12:00:00|700.51|700.41|704.41|704.31|704.51|704.41|699.61|699.51|1530
1650891600000|2022-04-25 13:00:00|704.31|704.21|700.61|700.51|704.41|704.31|700.51|700.41|2760
1650895200000|2022-04-25 14:00:00|700.71|700.61|700.02|699.92|705.32|705.22|699.92|699.82|2893
1650898800000|2022-04-25 15:00:00|699.92|699.82|698.77|698.47|701.62|701.52|697.07|696.77|3331
1650902400000|2022-04-25 16:00:00|698.67|698.37|700.87|700.57|702.17|701.87|697.87|697.57|626
1650906000000|2022-04-25 17:00:00|700.97|700.67|702.37|702.07|703.37|703.07|699.67|699.37|347
1650909600000|2022-04-25 18:00:00|702.47|702.17|705.47|705.17|707.47|707.17|701.47|701.17|531
1650913200000|2022-04-25 19:00:00|705.37|705.07|708.87|708.37|709.47|709.17|703.57|703.27|788
1650916800000|2022-04-25 20:00:00|708.67|708.17|708.77|708.27|709.17|708.67|707.97|707.47|2
1650920400000|2022-04-25 21:00:00|708.67|708.17|708.57|708.07|708.77|708.27|708.47|707.97|0
1650924000000|2022-04-25 22:00:00|708.67|708.17|708.67|708.17|708.77|708.27|707.87|707.37|0
1650927600000|2022-04-25 23:00:00|708.77|708.27|708.37|707.87|708.97|708.47|708.27|707.77|0
1650931200000|2022-04-26 00:00:00|708.27|707.77|708.37|707.87|708.47|707.97|707.07|706.57|0
1650934800000|2022-04-26 01:00:00|708.27|707.77|708.67|708.17|709.37|708.87|707.67|707.17|0
1650938400000|2022-04-26 02:00:00|708.57|708.07|710.57|710.07|710.77|710.27|708.37|707.87|0
1650942000000|2022-04-26 03:00:00|710.67|710.17|711.37|710.87|711.77|711.27|710.57|710.07|0
1650945600000|2022-04-26 04:00:00|711.47|710.97|711.67|711.17|711.87|711.37|711.17|710.67|0
1650949200000|2022-04-26 05:00:00|711.87|711.37|710.97|710.47|712.27|711.77|710.37|709.87|0
1650952800000|2022-04-26 06:00:00|710.67|710.17|710.57|710.27|711.37|711.07|708.67|708.37|396
1650956400000|2022-04-26 07:00:00|710.47|710.37|705.39|705.29|711.57|711.47|703.97|703.87|3753
1650960000000|2022-04-26 08:00:00|705.29|705.19|706.49|706.39|706.89|706.79|703.69|703.59|1404
1650963600000|2022-04-26 09:00:00|706.59|706.49|707.79|707.69|707.99|707.89|705.99|705.89|1209
1650967200000|2022-04-26 10:00:00|707.69|707.59|706.29|706.19|708.19|708.09|705.69|705.59|750
1650970800000|2022-04-26 11:00:00|706.19|706.09|706.86|706.76|707.09|706.99|705.19|705.09|735
1650974400000|2022-04-26 12:00:00|706.76|706.66|705.86|705.76|708.46|708.36|704.66|704.56|1270
1650978000000|2022-04-26 13:00:00|705.96|705.86|701.96|701.86|706.06|705.96|701.26|701.16|2278
1650981600000|2022-04-26 14:00:00|701.86|701.76|696.21|696.11|703.86|703.76|696.11|696.01|3321
1650985200000|2022-04-26 15:00:00|696.11|696.01|693.09|692.79|697.11|697.01|692.89|692.59|3975
1650988800000|2022-04-26 16:00:00|693.19|692.89|699.39|699.09|699.39|699.09|693.09|692.79|1179
1650992400000|2022-04-26 17:00:00|699.49|699.19|694.89|694.59|699.49|699.19|693.59|693.29|689
1650996000000|2022-04-26 18:00:00|694.99|694.69|695.59|695.29|696.29|695.99|693.89|693.59|452
1650999600000|2022-04-26 19:00:00|695.69|695.39|689.19|688.69|696.19|695.89|689.19|688.69|735
1651003200000|2022-04-26 20:00:00|689.29|688.79|685.29|684.79|690.29|689.79|684.89|684.39|0
1651006800000|2022-04-26 21:00:00|685.69|685.19|687.39|686.89|687.39|686.89|685.59|685.09|0
1651010400000|2022-04-26 22:00:00|687.49|686.99|690.09|689.59|691.79|691.29|687.39|686.89|0
1651014000000|2022-04-26 23:00:00|690.19|689.69|691.09|690.59|691.49|690.99|689.19|688.69|0
1651017600000|2022-04-27 00:00:00|691.19|690.69|688.49|687.99|691.49|690.99|687.99|687.49|0
1651021200000|2022-04-27 01:00:00|688.29|687.79|691.69|691.19|692.79|692.29|688.29|687.79|0
1651024800000|2022-04-27 02:00:00|691.49|690.99|692.09|691.59|692.39|691.89|689.79|689.29|0
1651028400000|2022-04-27 03:00:00|691.99|691.49|692.09|691.59|692.79|692.29|691.29|690.79|0
1651032000000|2022-04-27 04:00:00|691.89|691.39|692.29|691.79|692.99|692.49|691.69|691.19|0
1651035600000|2022-04-27 05:00:00|692.49|691.99|694.29|693.79|694.79|694.29|691.69|691.19|0
1651039200000|2022-04-27 06:00:00|693.89|693.59|693.19|692.89|693.89|693.59|690.99|690.69|464
1651042800000|2022-04-27 07:00:00|693.09|692.99|695.87|695.77|696.09|695.99|687.29|687.19|4140
1651046400000|2022-04-27 08:00:00|695.77|695.67|695.87|695.77|697.17|697.07|693.77|693.67|1830
1651050000000|2022-04-27 09:00:00|695.77|695.67|697.47|697.37|697.77|697.67|694.77|694.67|1652
1651053600000|2022-04-27 10:00:00|697.57|697.47|699.37|699.27|699.87|699.77|696.37|696.27|2007
1651057200000|2022-04-27 11:00:00|699.47|699.37|696.51|696.41|699.57|699.47|695.27|695.17|1525
1651060800000|2022-04-27 12:00:00|696.41|696.31|694.91|694.81|698.71|698.61|694.81|694.71|1155
1651064400000|2022-04-27 13:00:00|695.01|694.91|697.41|697.31|699.71|699.61|693.71|693.61|2482
1651068000000|2022-04-27 14:00:00|697.51|697.41|695.02|694.92|698.31|698.21|690.82|690.72|2678
1651071600000|2022-04-27 15:00:00|695.22|695.12|695.38|695.08|697.28|696.98|694.28|693.98|3452
1651075200000|2022-04-27 16:00:00|695.28|694.98|698.98|698.68|699.98|699.68|694.38|694.08|868
1651078800000|2022-04-27 17:00:00|699.08|698.78|699.28|698.98|699.68|699.38|696.58|696.28|414
1651082400000|2022-04-27 18:00:00|699.18|698.88|695.78|695.48|699.28|698.98|695.08|694.78|375
1651086000000|2022-04-27 19:00:00|695.68|695.38|696.08|695.58|696.88|696.58|694.38|694.08|486
1651089600000|2022-04-27 20:00:00|696.28|695.78|700.58|700.08|701.18|700.68|695.78|695.28|0
1651093200000|2022-04-27 21:00:00|700.48|699.98|700.78|700.28|700.78|700.28|700.28|699.78|0
1651096800000|2022-04-27 22:00:00|700.88|700.38|700.68|700.18|701.38|700.88|700.38|699.88|0
1651100400000|2022-04-27 23:00:00|700.78|700.28|701.18|700.68|701.28|700.78|700.28|699.78|0
1651104000000|2022-04-28 00:00:00|701.08|700.58|699.88|699.38|701.08|700.58|697.48|696.98|0
1651107600000|2022-04-28 01:00:00|700.08|699.58|700.08|699.58|700.68|700.18|697.88|697.38|0
1651111200000|2022-04-28 02:00:00|700.18|699.68|700.48|699.98|701.18|700.68|699.58|699.08|0
1651114800000|2022-04-28 03:00:00|700.58|700.08|699.68|699.18|700.98|700.48|699.18|698.68|0
1651118400000|2022-04-28 04:00:00|699.78|699.28|700.28|699.78|700.68|700.18|698.98|698.48|0
1651122000000|2022-04-28 05:00:00|700.18|699.68|702.68|702.18|703.08|702.58|699.58|699.08|0
1651125600000|2022-04-28 06:00:00|699.88|699.58|704.28|703.98|704.88|704.58|699.38|699.08|831
1651129200000|2022-04-28 07:00:00|704.18|704.08|705.42|705.32|706.72|706.62|702.38|702.28|3741
1651132800000|2022-04-28 08:00:00|705.52|705.42|707.12|707.02|707.52|707.42|705.22|705.12|1907
1651136400000|2022-04-28 09:00:00|707.22|707.12|705.72|705.62|707.52|707.42|705.32|705.22|1651
1651140000000|2022-04-28 10:00:00|705.62|705.52|705.62|705.52|706.52|706.42|704.32|704.22|1147
1651143600000|2022-04-28 11:00:00|705.72|705.62|705.14|705.04|707.62|707.52|704.84|704.74|850
1651147200000|2022-04-28 12:00:00|705.04|704.94|704.34|704.24|705.34|705.24|702.74|702.64|1934
1651150800000|2022-04-28 13:00:00|704.24|704.14|702.54|702.44|705.34|705.24|702.04|701.94|2286
1651154400000|2022-04-28 14:00:00|702.44|702.34|702.56|702.46|703.56|703.46|699.36|699.26|2377
1651158000000|2022-04-28 15:00:00|702.66|702.56|706.06|705.76|706.96|706.66|702.36|702.26|3006
1651161600000|2022-04-28 16:00:00|705.96|705.66|710.76|710.46|711.46|711.16|705.26|704.96|840
1651165200000|2022-04-28 17:00:00|710.86|710.56|712.96|712.66|713.36|713.06|710.26|709.96|535
1651168800000|2022-04-28 18:00:00|713.06|712.76|713.96|713.66|714.56|714.26|712.56|712.26|442
1651172400000|2022-04-28 19:00:00|713.86|713.56|713.76|713.26|715.86|715.56|712.86|712.56|601
1651176000000|2022-04-28 20:00:00|713.66|713.16|710.46|709.96|714.16|713.66|709.56|709.06|0
1651179600000|2022-04-28 21:00:00|710.36|709.86|709.46|708.96|710.76|710.26|707.16|706.66|0
1651183200000|2022-04-28 22:00:00|708.86|708.36|709.06|708.56|710.16|709.66|707.66|707.16|0
1651186800000|2022-04-28 23:00:00|708.96|708.46|709.36|708.86|709.76|709.26|708.96|708.46|0
1651190400000|2022-04-29 00:00:00|709.46|708.96|710.96|710.46|711.26|710.76|709.36|708.86|0
1651194000000|2022-04-29 01:00:00|711.06|710.56|713.76|713.26|714.66|714.16|710.76|710.26|0
1651197600000|2022-04-29 02:00:00|713.96|713.46|713.56|713.06|714.16|713.66|712.46|711.96|0
1651201200000|2022-04-29 03:00:00|713.76|713.26|714.26|713.76|715.36|714.86|712.76|712.26|0
1651204800000|2022-04-29 04:00:00|714.46|713.96|715.16|714.66|715.36|714.86|714.06|713.56|0
1651208400000|2022-04-29 05:00:00|715.36|714.86|715.76|715.26|716.66|716.16|714.86|714.36|0
1651212000000|2022-04-29 06:00:00|714.36|714.06|715.36|715.06|717.46|717.16|714.16|713.86|627
1651215600000|2022-04-29 07:00:00|715.26|715.16|716.82|716.72|718.42|718.32|711.76|711.66|3932
1651219200000|2022-04-29 08:00:00|716.72|716.62|715.92|715.82|719.22|719.12|715.52|715.42|1910
1651222800000|2022-04-29 09:00:00|715.82|715.72|713.32|713.22|716.22|716.12|712.22|712.12|1640
1651226400000|2022-04-29 10:00:00|713.42|713.32|710.52|710.42|714.22|714.12|710.12|710.02|1233
1651230000000|2022-04-29 11:00:00|710.62|710.52|712.38|712.28|712.68|712.58|710.32|710.22|951
1651233600000|2022-04-29 12:00:00|712.28|712.18|713.18|713.08|714.68|714.58|712.18|712.08|1306
1651237200000|2022-04-29 13:00:00|713.08|712.98|715.68|715.58|715.68|715.58|710.78|710.68|2944
1651240800000|2022-04-29 14:00:00|715.78|715.68|711.24|711.14|715.78|715.68|709.04|708.94|2774
1651244400000|2022-04-29 15:00:00|711.14|711.04|710.84|710.54|713.24|712.94|709.44|709.34|4026
1651248000000|2022-04-29 16:00:00|710.94|710.64|706.84|706.54|710.94|710.64|706.54|706.24|609
1651251600000|2022-04-29 17:00:00|706.74|706.44|706.04|705.74|708.84|708.54|706.04|705.74|410
1651255200000|2022-04-29 18:00:00|706.14|705.84|703.34|703.04|706.74|706.44|702.24|701.94|337
1651258800000|2022-04-29 19:00:00|703.24|702.94|698.24|697.74|703.64|703.34|697.54|697.24|1187
1651262400000|2022-04-29 20:00:00|697.84|697.34|699.24|698.74|700.04|699.54|697.84|697.34|0
1651442400000|2022-05-01 22:00:00|698.94|698.44|698.84|698.34|700.04|699.54|694.84|694.34|0
1651446000000|2022-05-01 23:00:00|698.94|698.44|698.34|697.84|700.04|699.54|696.84|696.34|0
1651449600000|2022-05-02 00:00:00|698.44|697.94|699.44|698.94|700.24|699.74|697.44|696.94|0
1651453200000|2022-05-02 01:00:00|699.34|698.84|696.64|696.14|700.24|699.74|696.64|696.14|0
1651456800000|2022-05-02 02:00:00|696.74|696.24|698.74|698.24|699.54|699.04|696.34|695.84|0
1651460400000|2022-05-02 03:00:00|698.94|698.44|700.44|699.94|701.44|700.94|698.94|698.44|0
1651464000000|2022-05-02 04:00:00|700.64|700.14|700.64|700.14|701.04|700.54|699.34|698.84|0
1651467600000|2022-05-02 05:00:00|700.44|699.94|697.14|696.64|701.44|700.94|696.94|696.44|0
1651471200000|2022-05-02 06:00:00|698.04|697.74|702.74|702.44|702.74|702.44|698.04|697.74|533
1651474800000|2022-05-02 07:00:00|702.64|702.54|688.23|688.13|703.34|703.24|685.43|685.33|3964
1651478400000|2022-05-02 08:00:00|688.13|688.03|695.13|695.03|698.13|698.03|687.73|687.63|3087
1651482000000|2022-05-02 09:00:00|695.23|695.13|697.53|697.43|698.83|698.73|695.13|695.03|1929
1651485600000|2022-05-02 10:00:00|697.63|697.53|698.13|698.03|699.53|699.43|697.13|697.03|1017
1651489200000|2022-05-02 11:00:00|698.23|698.13|692.94|692.84|698.63|698.53|692.24|692.14|1151
1651492800000|2022-05-02 12:00:00|693.04|692.94|692.74|692.64|693.24|693.14|691.34|691.24|1563
1651496400000|2022-05-02 13:00:00|692.84|692.74|696.04|695.94|696.74|696.64|691.84|691.74|2795
1651500000000|2022-05-02 14:00:00|695.44|695.34|694.14|694.04|698.54|698.44|692.04|691.94|2690
1651503600000|2022-05-02 15:00:00|694.24|694.14|694.63|694.33|695.64|695.54|691.23|690.93|3467
1651507200000|2022-05-02 16:00:00|694.53|694.23|692.13|691.83|696.13|695.83|692.03|691.73|675
1651510800000|2022-05-02 17:00:00|692.23|691.93|692.23|691.93|693.43|693.13|690.83|690.53|416
1651514400000|2022-05-02 18:00:00|692.13|691.83|691.53|691.23|693.63|693.33|689.73|689.43|394
1651518000000|2022-05-02 19:00:00|691.63|691.33|699.33|698.83|699.73|699.43|691.43|691.13|908
1651521600000|2022-05-02 20:00:00|699.73|699.23|698.83|698.33|700.33|699.83|698.23|697.73|0
1651525200000|2022-05-02 21:00:00|698.93|698.43|698.83|698.33|699.13|698.63|698.73|698.23|0
1651528800000|2022-05-02 22:00:00|698.73|698.23|698.23|697.73|698.83|698.33|698.03|697.53|0
1651532400000|2022-05-02 23:00:00|698.33|697.83|699.13|698.63|699.23|698.73|698.23|697.73|0
1651536000000|2022-05-03 00:00:00|699.03|698.53|700.53|700.03|701.23|700.73|698.73|698.23|0
1651539600000|2022-05-03 01:00:00|700.43|699.93|700.83|700.33|701.23|700.73|698.73|698.23|0
1651543200000|2022-05-03 02:00:00|701.03|700.53|703.23|702.73|703.63|703.13|700.83|700.33|0
1651546800000|2022-05-03 03:00:00|703.13|702.63|702.53|702.03|703.83|703.33|702.33|701.83|0
1651550400000|2022-05-03 04:00:00|702.73|702.23|701.93|701.43|703.23|702.73|701.93|701.43|0
1651554000000|2022-05-03 05:00:00|701.73|701.23|703.53|703.03|704.53|704.03|701.73|701.23|0
1651557600000|2022-05-03 06:00:00|703.43|702.93|702.33|702.03|703.43|702.93|700.33|700.03|592
1651561200000|2022-05-03 07:00:00|702.23|702.13|704.06|703.96|705.26|705.16|699.53|699.43|3926
1651564800000|2022-05-03 08:00:00|704.16|704.06|704.46|704.36|706.36|706.26|703.56|703.46|1914
1651568400000|2022-05-03 09:00:00|704.26|704.16|704.26|704.16|705.46|705.36|703.56|703.46|1586
1651572000000|2022-05-03 10:00:00|704.16|704.06|699.76|699.66|704.66|704.56|699.36|699.26|1315
1651575600000|2022-05-03 11:00:00|699.96|699.86|702.54|702.44|702.64|702.54|699.36|699.26|896
1651579200000|2022-05-03 12:00:00|702.44|702.34|702.34|702.24|703.64|703.54|701.64|701.54|1221
1651582800000|2022-05-03 13:00:00|702.44|702.34|703.44|703.34|703.64|703.54|700.94|700.84|2346
1651586400000|2022-05-03 14:00:00|703.54|703.44|703.73|703.63|704.84|704.74|701.83|701.73|2750
1651590000000|2022-05-03 15:00:00|703.83|703.73|706.15|705.85|706.75|706.45|703.33|703.23|3916
1651593600000|2022-05-03 16:00:00|706.05|705.75|705.95|705.65|707.05|706.75|704.05|703.75|606
1651597200000|2022-05-03 17:00:00|706.05|705.75|706.95|706.65|708.05|707.75|705.75|705.45|304
1651600800000|2022-05-03 18:00:00|707.05|706.75|707.55|707.25|707.65|707.35|703.45|703.15|332
1651604400000|2022-05-03 19:00:00|707.65|707.35|706.35|705.85|708.25|707.95|704.25|703.95|446
1651608000000|2022-05-03 20:00:00|706.25|705.75|707.55|707.05|708.85|708.35|706.25|705.75|0
1651611600000|2022-05-03 21:00:00|707.45|706.95|707.75|707.25|707.85|707.35|707.45|706.95|0
1651615200000|2022-05-03 22:00:00|707.65|707.15|707.35|706.85|708.15|707.65|706.95|706.45|0
1651618800000|2022-05-03 23:00:00|707.45|706.95|707.85|707.35|708.25|707.75|707.25|706.75|0
1651622400000|2022-05-04 00:00:00|707.75|707.25|706.65|706.15|707.85|707.35|706.45|705.95|0
1651626000000|2022-05-04 01:00:00|706.75|706.25|707.25|706.75|707.95|707.45|706.75|706.25|0
1651629600000|2022-05-04 02:00:00|707.35|706.85|705.85|705.35|707.65|707.15|705.85|705.35|0
1651633200000|2022-05-04 03:00:00|706.05|705.55|705.55|705.05|706.85|706.35|705.35|704.85|0
1651636800000|2022-05-04 04:00:00|705.65|705.15|706.05|705.55|707.05|706.55|705.65|705.15|0
1651640400000|2022-05-04 05:00:00|705.95|705.45|706.05|705.55|706.65|706.15|705.35|704.85|0
1651644000000|2022-05-04 06:00:00|705.85|705.35|706.85|706.55|706.95|706.65|705.05|704.75|353
1651647600000|2022-05-04 07:00:00|706.75|706.65|705.55|705.45|707.05|706.95|702.75|702.65|2631
1651651200000|2022-05-04 08:00:00|705.65|705.55|704.45|704.35|706.15|706.05|704.15|704.05|1045
1651654800000|2022-05-04 09:00:00|704.55|704.45|703.15|703.05|704.55|704.45|701.75|701.65|1380
1651658400000|2022-05-04 10:00:00|703.25|703.15|703.75|703.65|704.85|704.75|703.05|702.95|1202
1651662000000|2022-05-04 11:00:00|703.55|703.45|704.9|704.8|705.5|705.4|703.05|702.95|797
1651665600000|2022-05-04 12:00:00|705|704.9|704.1|704|706.3|706.2|704|703.9|1283
1651669200000|2022-05-04 13:00:00|704.2|704.1|703.6|703.5|706.4|706.3|703.5|703.4|1844
1651672800000|2022-05-04 14:00:00|703.8|703.7|701.13|701.03|704|703.9|700.43|700.33|2370
1651676400000|2022-05-04 15:00:00|701.03|700.93|700.83|700.53|701.33|701.23|698.33|698.03|2559
1651680000000|2022-05-04 16:00:00|700.93|700.63|703.63|703.33|703.63|703.33|700.03|699.73|585
1651683600000|2022-05-04 17:00:00|703.73|703.43|703.13|702.83|704.23|703.93|702.33|702.03|450
1651687200000|2022-05-04 18:00:00|703.23|702.93|708.63|708.33|709.23|708.93|699.13|698.83|1539
1651690800000|2022-05-04 19:00:00|708.73|708.43|714.43|713.93|715.53|715.23|708.53|708.23|1060
1651694400000|2022-05-04 20:00:00|714.53|714.03|712.63|712.13|714.53|714.03|712.53|712.03|0
1651698000000|2022-05-04 21:00:00|712.73|712.23|713.03|712.53|713.23|712.73|712.63|712.13|0
1651701600000|2022-05-04 22:00:00|713.13|712.63|712.83|712.33|714.33|713.83|712.63|712.13|0
1651705200000|2022-05-04 23:00:00|712.93|712.43|712.93|712.43|713.33|712.83|712.53|712.03|0
1651708800000|2022-05-05 00:00:00|713.03|712.53|714.73|714.23|715.03|714.53|712.43|711.93|0
1651712400000|2022-05-05 01:00:00|714.93|714.43|713.43|712.93|715.13|714.63|713.03|712.53|0
1651716000000|2022-05-05 02:00:00|713.53|713.03|713.83|713.33|714.53|714.03|713.43|712.93|0
1651719600000|2022-05-05 03:00:00|713.93|713.43|715.23|714.73|715.43|714.93|713.93|713.43|0
1651723200000|2022-05-05 04:00:00|715.13|714.63|715.63|715.13|715.83|715.33|715.13|714.63|0
1651726800000|2022-05-05 05:00:00|715.73|715.23|715.03|714.53|716.33|715.83|714.63|714.13|0
1651730400000|2022-05-05 06:00:00|713.93|713.63|714.63|714.33|715.93|715.63|713.53|713.23|560
1651734000000|2022-05-05 07:00:00|714.53|714.43|711.48|711.38|715.63|715.53|710.78|710.68|4238
1651737600000|2022-05-05 08:00:00|711.58|711.48|710.18|710.08|712.48|712.38|709.48|709.38|1862
1651741200000|2022-05-05 09:00:00|710.08|709.98|711.08|710.98|711.58|711.48|709.38|709.28|870
1651744800000|2022-05-05 10:00:00|711.18|711.08|714.28|714.18|714.68|714.58|710.78|710.68|1413
1651748400000|2022-05-05 11:00:00|714.38|714.28|713.16|713.06|714.88|714.78|712.78|712.68|1344
1651752000000|2022-05-05 12:00:00|713.06|712.96|710.66|710.56|713.86|713.76|710.66|710.56|1110
1651755600000|2022-05-05 13:00:00|710.76|710.66|705.76|705.66|710.76|710.66|705.26|705.16|2670
1651759200000|2022-05-05 14:00:00|705.86|705.76|699.98|699.88|706.06|705.96|698.28|698.18|3639
1651762800000|2022-05-05 15:00:00|699.88|699.78|692.08|691.78|699.88|699.78|691.78|691.48|3841
1651766400000|2022-05-05 16:00:00|691.88|691.58|696.28|695.98|696.48|696.18|690.38|690.08|979
1651770000000|2022-05-05 17:00:00|696.38|696.08|695.18|694.88|698.08|697.78|694.48|694.18|437
1651773600000|2022-05-05 18:00:00|695.08|694.78|694.58|694.28|697.28|696.98|693.38|693.08|279
1651777200000|2022-05-05 19:00:00|694.48|694.18|693.98|693.48|694.98|694.68|690.58|690.28|701
1651780800000|2022-05-05 20:00:00|694.08|693.58|695.08|694.58|696.18|695.68|693.48|692.98|0
1651784400000|2022-05-05 21:00:00|695.28|694.78|693.58|693.08|695.28|694.78|693.38|692.88|0
1651788000000|2022-05-05 22:00:00|693.38|692.88|693.58|693.08|693.98|693.48|692.38|691.88|0
1651791600000|2022-05-05 23:00:00|693.48|692.98|694.08|693.58|694.28|693.78|693.08|692.58|0
1651795200000|2022-05-06 00:00:00|694.18|693.68|692.58|692.08|694.38|693.88|691.98|691.48|0
1651798800000|2022-05-06 01:00:00|692.48|691.98|692.28|691.78|692.98|692.48|691.48|690.98|0
1651802400000|2022-05-06 02:00:00|692.48|691.98|692.98|692.48|693.38|692.88|691.38|690.88|0
1651806000000|2022-05-06 03:00:00|693.08|692.58|694.68|694.18|694.68|694.18|691.88|691.38|0
1651809600000|2022-05-06 04:00:00|694.58|694.08|692.88|692.38|694.68|694.18|692.08|691.58|0
1651813200000|2022-05-06 05:00:00|692.78|692.28|692.38|691.88|692.98|692.48|691.28|690.78|0
1651816800000|2022-05-06 06:00:00|692.28|692.08|693.98|693.68|696.08|695.78|692.28|691.98|393
1651820400000|2022-05-06 07:00:00|693.88|693.78|690.84|690.74|693.88|693.78|687.18|687.08|4108
1651824000000|2022-05-06 08:00:00|690.74|690.64|688.64|688.54|692.34|692.24|688.24|688.14|2215
1651827600000|2022-05-06 09:00:00|688.54|688.44|687.74|687.64|689.04|688.94|683.74|683.64|1997
1651831200000|2022-05-06 10:00:00|687.54|687.44|686.24|686.14|688.24|688.14|685.34|685.24|1690
1651834800000|2022-05-06 11:00:00|686.34|686.24|684.85|684.75|686.34|686.24|683.14|683.04|1267
1651838400000|2022-05-06 12:00:00|684.75|684.65|682.95|682.85|689.25|689.15|682.95|682.85|2421
1651842000000|2022-05-06 13:00:00|683.05|682.95|676.75|676.65|683.85|683.75|675.95|675.85|3814
1651845600000|2022-05-06 14:00:00|676.65|676.55|684.06|683.96|684.86|684.76|676.05|675.95|4178
1651849200000|2022-05-06 15:00:00|683.96|683.86|679.96|679.66|686.06|685.96|679.66|679.36|3609
1651852800000|2022-05-06 16:00:00|679.86|679.56|685.96|685.66|686.16|685.86|679.56|679.26|639
1651856400000|2022-05-06 17:00:00|686.06|685.76|682.76|682.46|687.06|686.76|682.36|682.06|395
1651860000000|2022-05-06 18:00:00|682.66|682.36|681.66|681.36|683.56|683.26|679.96|679.66|610
1651863600000|2022-05-06 19:00:00|681.76|681.46|684.96|684.46|686.36|686.06|680.76|680.46|552
1651867200000|2022-05-06 20:00:00|684.86|684.36|683.46|682.96|684.86|684.36|682.16|681.66|0
1652047200000|2022-05-08 22:00:00|679.96|679.46|681.06|680.56|681.66|681.16|678.76|678.26|0
1652050800000|2022-05-08 23:00:00|680.96|680.46|678.76|678.26|681.26|680.76|677.96|677.46|0
1652054400000|2022-05-09 00:00:00|678.86|678.36|676.26|675.76|679.26|678.76|675.86|675.36|0
1652058000000|2022-05-09 01:00:00|676.46|675.96|677.16|676.66|677.96|677.46|675.16|674.66|0
1652061600000|2022-05-09 02:00:00|677.26|676.76|677.76|677.26|677.76|677.26|675.86|675.36|0
1652065200000|2022-05-09 03:00:00|677.56|677.06|678.56|678.06|679.06|678.56|677.56|677.06|0
1652068800000|2022-05-09 04:00:00|678.76|678.26|677.76|677.26|678.76|678.26|677.66|677.16|0
1652072400000|2022-05-09 05:00:00|677.86|677.36|676.66|676.16|678.36|677.86|676.26|675.76|0
1652076000000|2022-05-09 06:00:00|677.76|677.46|678.96|678.66|680.56|680.26|677.76|677.46|682
1652079600000|2022-05-09 07:00:00|678.86|678.76|678.46|678.36|684.26|684.16|677.96|677.86|3397
1652083200000|2022-05-09 08:00:00|678.56|678.46|677.56|677.46|678.66|678.56|674.46|674.36|2424
1652086800000|2022-05-09 09:00:00|677.66|677.56|675.46|675.36|680.26|680.16|674.06|673.96|2095
1652090400000|2022-05-09 10:00:00|675.56|675.46|670.56|670.46|675.96|675.86|669.96|669.86|2194
1652094000000|2022-05-09 11:00:00|670.66|670.56|672.36|672.26|672.56|672.46|669.46|669.36|1940
1652097600000|2022-05-09 12:00:00|672.26|672.16|672.96|672.86|673.96|673.86|669.26|669.16|2475
1652101200000|2022-05-09 13:00:00|672.86|672.76|672.96|672.86|675.36|675.26|671.76|671.66|2789
1652104800000|2022-05-09 14:00:00|672.86|672.76|668.62|668.52|673.56|673.46|668.32|668.22|3014
1652108400000|2022-05-09 15:00:00|668.52|668.42|669.02|668.72|669.52|669.22|663.92|663.62|4719
1652112000000|2022-05-09 16:00:00|668.92|668.62|668.02|667.72|672.42|672.12|667.02|666.72|783
1652115600000|2022-05-09 17:00:00|667.92|667.62|667.42|667.12|669.02|668.72|666.02|665.72|502
1652119200000|2022-05-09 18:00:00|667.32|667.02|667.62|667.32|668.52|668.22|665.52|665.22|470
1652122800000|2022-05-09 19:00:00|667.72|667.42|663.52|663.02|668.72|668.42|661.52|661.22|775
1652126400000|2022-05-09 20:00:00|663.72|663.22|664.12|663.62|666.02|665.52|663.52|663.02|1
1652130000000|2022-05-09 21:00:00|664.02|663.52|664.42|663.92|664.52|664.02|663.92|663.42|0
1652133600000|2022-05-09 22:00:00|664.72|664.22|665.92|665.42|666.22|665.72|664.62|664.12|0
1652137200000|2022-05-09 23:00:00|666.02|665.52|665.82|665.32|666.02|665.52|664.42|663.92|0
1652140800000|2022-05-10 00:00:00|665.72|665.22|658.42|657.92|665.92|665.42|657.52|657.02|0
1652144400000|2022-05-10 01:00:00|658.52|658.02|662.12|661.62|662.52|662.02|657.72|657.22|0
1652148000000|2022-05-10 02:00:00|662.22|661.72|663.92|663.42|665.22|664.72|661.72|661.22|0
1652151600000|2022-05-10 03:00:00|664.12|663.62|664.92|664.42|664.92|664.42|662.62|662.12|0
1652155200000|2022-05-10 04:00:00|664.72|664.22|664.72|664.22|665.92|665.42|664.12|663.62|0
1652158800000|2022-05-10 05:00:00|664.92|664.42|667.12|666.62|668.52|668.02|664.52|664.02|0
1652162400000|2022-05-10 06:00:00|666.22|665.92|671.72|671.42|673.72|673.42|665.42|665.12|973
1652166000000|2022-05-10 07:00:00|671.62|671.52|670.07|669.97|673.22|673.12|669.22|669.12|3350
1652169600000|2022-05-10 08:00:00|670.17|670.07|674.1|674|674.9|674.8|669.67|669.57|2076
1652173200000|2022-05-10 09:00:00|674|673.9|672.9|672.8|677.2|677.1|672.7|672.6|2324
1652176800000|2022-05-10 10:00:00|673|672.9|673.5|673.4|674.8|674.7|672.2|672.1|1386
1652180400000|2022-05-10 11:00:00|673.4|673.3|673.81|673.71|674.3|674.2|671.9|671.8|827
1652184000000|2022-05-10 12:00:00|673.91|673.81|678.41|678.31|678.81|678.71|673.31|673.21|1895
1652187600000|2022-05-10 13:00:00|678.51|678.41|678.41|678.31|679.81|679.71|674.41|674.31|2916
1652191200000|2022-05-10 14:00:00|678.31|678.21|673.47|673.37|679.57|679.47|672.67|672.57|3333
1652194800000|2022-05-10 15:00:00|673.37|673.27|670.57|670.27|674.37|674.27|669.17|668.87|3940
1652198400000|2022-05-10 16:00:00|670.67|670.37|668.07|667.77|672.17|671.87|667.07|666.77|771
1652202000000|2022-05-10 17:00:00|667.97|667.67|676.17|675.87|676.17|675.87|667.87|667.57|440
1652205600000|2022-05-10 18:00:00|676.27|675.97|674.97|674.67|676.27|675.97|672.57|672.27|527
1652209200000|2022-05-10 19:00:00|675.07|674.77|674.87|674.57|676.27|675.97|674.37|674.07|131
1652212800000|2022-05-10 20:00:00|673.77|673.27|673.07|672.57|674.37|673.87|672.37|671.87|0
1652216400000|2022-05-10 21:00:00|673.17|672.67|673.07|672.57|673.27|672.77|672.97|672.47|0
1652220000000|2022-05-10 22:00:00|672.97|672.47|673.87|673.37|674.07|673.57|672.67|672.17|0
1652223600000|2022-05-10 23:00:00|673.97|673.47|673.17|672.67|674.27|673.77|672.27|671.77|0
1652227200000|2022-05-11 00:00:00|673.07|672.57|672.27|671.77|674.87|674.37|671.67|671.17|0
1652230800000|2022-05-11 01:00:00|672.47|671.97|675.27|674.77|675.47|674.97|671.47|670.97|0
1652234400000|2022-05-11 02:00:00|675.07|674.57|676.17|675.67|676.57|676.07|674.67|674.17|0
1652238000000|2022-05-11 03:00:00|675.87|675.37|676.17|675.67|676.77|676.27|675.67|675.17|0
1652241600000|2022-05-11 04:00:00|676.07|675.57|675.47|674.97|676.17|675.67|674.77|674.27|0
1652245200000|2022-05-11 05:00:00|675.67|675.17|675.87|675.37|677.47|676.97|675.47|674.97|0
1652248800000|2022-05-11 06:00:00|676.47|676.17|676.47|676.17|679.57|679.27|675.77|675.47|696
1652252400000|2022-05-11 07:00:00|676.37|676.27|674.05|673.95|677.17|677.07|670.77|670.67|3051
1652256000000|2022-05-11 08:00:00|673.95|673.85|678.95|678.85|679.45|679.35|673.75|673.65|1806
1652259600000|2022-05-11 09:00:00|679.05|678.95|678.85|678.75|680.85|680.75|678.25|678.15|1351
1652263200000|2022-05-11 10:00:00|678.95|678.85|679.35|679.25|680.15|680.05|676.85|676.75|1409
1652266800000|2022-05-11 11:00:00|679.25|679.15|679.66|679.56|681.05|680.95|678.55|678.45|1008
1652270400000|2022-05-11 12:00:00|679.76|679.66|668.16|668.06|679.96|679.86|666.66|666.56|3938
1652274000000|2022-05-11 13:00:00|668.06|667.96|680.26|680.16|681.16|681.06|667.96|667.86|5253
1652277600000|2022-05-11 14:00:00|680.36|680.26|682.31|682.21|683.81|683.71|678.41|678.31|3813
1652281200000|2022-05-11 15:00:00|682.41|682.31|680.45|680.15|684.25|683.95|679.65|679.35|4314
1652284800000|2022-05-11 16:00:00|680.35|680.05|674.35|674.05|680.65|680.35|674.05|673.75|688
1652288400000|2022-05-11 17:00:00|674.25|673.95|669.55|669.25|674.45|674.15|668.95|668.65|694
1652292000000|2022-05-11 18:00:00|669.45|669.15|670.85|670.55|674.55|674.25|669.45|669.15|730
1652295600000|2022-05-11 19:00:00|670.75|670.45|667.55|667.05|671.35|671.05|666.65|666.35|840
1652299200000|2022-05-11 20:00:00|667.45|666.95|669.35|668.85|670.05|669.55|666.95|666.45|0
1652302800000|2022-05-11 21:00:00|669.45|668.95|668.95|668.45|669.55|669.05|668.55|668.05|0
1652306400000|2022-05-11 22:00:00|668.85|668.35|669.35|668.85|669.35|668.85|666.95|666.45|0
1652310000000|2022-05-11 23:00:00|669.45|668.95|669.75|669.25|670.35|669.85|668.45|667.95|0
1652313600000|2022-05-12 00:00:00|669.65|669.15|669.05|668.55|669.75|669.25|664.35|663.85|0
1652317200000|2022-05-12 01:00:00|668.95|668.45|669.15|668.65|669.95|669.45|667.65|667.15|0
1652320800000|2022-05-12 02:00:00|668.95|668.45|667.55|667.05|669.75|669.25|666.55|666.05|0
1652324400000|2022-05-12 03:00:00|667.65|667.15|667.15|666.65|667.85|667.35|666.35|665.85|0
1652328000000|2022-05-12 04:00:00|666.95|666.45|666.35|665.85|667.35|666.85|665.05|664.55|0
1652331600000|2022-05-12 05:00:00|666.55|666.05|663.55|663.05|666.75|666.25|663.15|662.65|0
1652335200000|2022-05-12 06:00:00|665.05|664.75|665.45|665.15|667.45|667.15|663.85|663.55|470
1652338800000|2022-05-12 07:00:00|665.35|665.25|668.11|668.01|669.01|668.91|661.95|661.85|5327
1652342400000|2022-05-12 08:00:00|668.21|668.11|666.11|666.01|668.51|668.41|665.21|665.11|1891
1652346000000|2022-05-12 09:00:00|666.21|666.11|665.21|665.11|666.61|666.51|663.71|663.61|1596
1652349600000|2022-05-12 10:00:00|665.31|665.21|667.91|667.81|668.11|668.01|664.41|664.31|1456
1652353200000|2022-05-12 11:00:00|668.01|667.91|667.01|666.91|670.81|670.71|666.71|666.61|2046
1652356800000|2022-05-12 12:00:00|666.91|666.81|668.61|668.51|669.01|668.91|666.21|666.11|2227
1652360400000|2022-05-12 13:00:00|668.51|668.41|670.71|670.61|672.31|672.21|667.11|667.01|3365
1652364000000|2022-05-12 14:00:00|670.61|670.51|677.33|677.23|677.73|677.63|669.31|669.21|3775
1652367600000|2022-05-12 15:00:00|677.43|677.33|671.23|670.93|680.23|680.13|671.13|670.83|3659
1652371200000|2022-05-12 16:00:00|671.33|671.03|675.23|674.93|677.03|676.73|670.63|670.33|708
1652374800000|2022-05-12 17:00:00|675.13|674.83|670.53|670.23|676.03|675.73|669.63|669.33|553
1652378400000|2022-05-12 18:00:00|670.43|670.13|669.03|668.73|671.93|671.63|668.63|668.33|433
1652382000000|2022-05-12 19:00:00|668.93|668.63|676.13|675.63|676.53|676.23|668.63|668.33|738
1652385600000|2022-05-12 20:00:00|676.33|675.83|672.33|671.83|677.13|676.63|671.53|671.03|0
1652389200000|2022-05-12 21:00:00|672.43|671.93|673.23|672.73|673.23|672.73|672.33|671.83|0
1652392800000|2022-05-12 22:00:00|673.43|672.93|674.43|673.93|675.53|675.03|673.33|672.83|0
1652396400000|2022-05-12 23:00:00|674.53|674.03|678.53|678.03|678.93|678.43|674.43|673.93|0
1652400000000|2022-05-13 00:00:00|678.33|677.83|682.53|682.03|682.73|682.23|677.83|677.33|0
1652403600000|2022-05-13 01:00:00|682.43|681.93|684.23|683.73|684.43|683.93|682.33|681.83|0
1652407200000|2022-05-13 02:00:00|684.43|683.93|683.83|683.33|684.93|684.43|683.73|683.23|0
1652410800000|2022-05-13 03:00:00|683.73|683.23|685.83|685.33|686.63|686.13|683.63|683.13|0
1652414400000|2022-05-13 04:00:00|685.93|685.43|684.93|684.43|685.93|685.43|684.53|684.03|0
1652418000000|2022-05-13 05:00:00|685.13|684.63|686.03|685.53|686.23|685.73|684.63|684.13|0
1652421600000|2022-05-13 06:00:00|684.33|684.03|682.93|682.63|684.73|684.43|682.53|682.23|628
1652425200000|2022-05-13 07:00:00|682.83|682.73|683.11|683.01|684.91|684.81|680.53|680.43|3337
1652428800000|2022-05-13 08:00:00|683.21|683.11|685.31|685.21|687.11|687.01|683.11|683.01|2289
1652432400000|2022-05-13 09:00:00|685.21|685.11|685.81|685.71|687.21|687.11|684.91|684.81|1498
1652436000000|2022-05-13 10:00:00|685.91|685.81|686.91|686.81|687.61|687.51|685.31|685.21|1119
1652439600000|2022-05-13 11:00:00|686.71|686.61|688.51|688.41|688.81|688.71|686.11|686.01|1315
1652443200000|2022-05-13 12:00:00|688.61|688.51|689.11|689.01|689.51|689.41|687.51|687.41|1520
1652446800000|2022-05-13 13:00:00|689.01|688.91|690.81|690.71|691.51|691.41|687.51|687.41|2882
1652450400000|2022-05-13 14:00:00|691.11|691.01|692.69|692.59|694.39|694.29|690.91|690.81|3411
1652454000000|2022-05-13 15:00:00|692.79|692.69|694.66|694.36|695.06|694.79|692.39|692.29|3347
1652457600000|2022-05-13 16:00:00|694.76|694.46|696.26|695.96|696.66|696.36|694.56|694.26|644
1652461200000|2022-05-13 17:00:00|696.36|696.06|693.46|693.16|696.56|696.26|693.26|692.96|233
1652464800000|2022-05-13 18:00:00|693.56|693.26|695.36|695.06|695.36|695.06|691.36|691.06|450
1652468400000|2022-05-13 19:00:00|695.46|695.16|697.06|696.56|697.16|696.86|694.86|694.56|560
1652472000000|2022-05-13 20:00:00|696.76|696.26|695.46|694.96|696.76|696.26|694.86|694.36|0
1652652000000|2022-05-15 22:00:00|696.56|696.06|699.36|698.86|700.06|699.56|696.46|695.96|0
1652655600000|2022-05-15 23:00:00|699.46|698.96|699.56|699.06|700.56|700.06|698.46|697.96|0
1652659200000|2022-05-16 00:00:00|699.66|699.16|698.06|697.56|699.66|699.16|697.06|696.56|0
1652662800000|2022-05-16 01:00:00|697.86|697.36|694.86|694.36|698.96|698.46|694.26|693.76|0
1652666400000|2022-05-16 02:00:00|694.66|694.16|692.56|692.06|694.66|694.16|690.66|690.16|0
1652670000000|2022-05-16 03:00:00|692.76|692.26|691.26|690.76|692.76|692.26|690.36|689.86|0
1652673600000|2022-05-16 04:00:00|691.46|690.96|692.96|692.46|693.16|692.66|691.26|690.76|0
1652677200000|2022-05-16 05:00:00|693.06|692.56|693.36|692.86|695.36|694.86|692.16|691.66|0
1652680800000|2022-05-16 06:00:00|693.96|693.66|690.26|689.96|694.36|694.06|689.56|689.26|996
1652684400000|2022-05-16 07:00:00|690.36|690.06|690.63|690.53|692.36|692.26|687.56|687.46|2879
1652688000000|2022-05-16 08:00:00|690.73|690.63|693.63|693.53|693.63|693.53|690.23|690.13|2021
1652691600000|2022-05-16 09:00:00|693.53|693.43|691.13|691.03|694.03|693.93|690.63|690.53|1369
1652695200000|2022-05-16 10:00:00|691.23|691.13|691.23|691.13|692.33|692.23|691.13|691.03|2178
1652698800000|2022-05-16 11:00:00|691.33|691.23|691.3|691.2|692.43|692.33|690.93|690.83|1057
1652702400000|2022-05-16 12:00:00|691.4|691.3|693.6|693.5|694.1|694|691.3|691.2|1558
1652706000000|2022-05-16 13:00:00|693.5|693.4|692.9|692.8|694.1|694|690.4|690.3|3753
1652709600000|2022-05-16 14:00:00|692.8|692.7|693.32|693.22|696.52|696.42|691.3|691.2|2602
1652713200000|2022-05-16 15:00:00|693.22|693.12|697.22|696.92|697.32|697.02|692.52|692.42|4413
1652716800000|2022-05-16 16:00:00|697.32|697.02|695.22|694.92|697.72|697.42|694.82|694.52|501
1652720400000|2022-05-16 17:00:00|695.12|694.82|698.22|697.92|699.12|698.82|694.72|694.42|260
1652724000000|2022-05-16 18:00:00|698.32|698.02|699.42|699.12|700.52|700.22|697.42|697.12|345
1652727600000|2022-05-16 19:00:00|699.32|699.02|696.92|696.42|699.72|699.42|695.52|695.22|629
1652731200000|2022-05-16 20:00:00|696.62|696.12|695.62|695.12|696.82|696.32|695.52|695.02|0
1652734800000|2022-05-16 21:00:00|695.52|695.02|695.52|695.02|695.72|695.22|695.32|694.82|0
1652738400000|2022-05-16 22:00:00|695.82|695.32|696.72|696.22|696.92|696.42|695.72|695.22|0
1652742000000|2022-05-16 23:00:00|696.82|696.32|697.12|696.62|697.22|696.72|696.12|695.62|0
1652745600000|2022-05-17 00:00:00|697.22|696.72|697.62|697.12|699.12|698.62|696.32|695.82|0
1652749200000|2022-05-17 01:00:00|697.52|697.02|700.12|699.62|700.12|699.62|697.12|696.62|0
1652752800000|2022-05-17 02:00:00|699.92|699.42|698.52|698.02|700.12|699.62|698.12|697.62|0
1652756400000|2022-05-17 03:00:00|698.72|698.22|699.42|698.92|699.62|699.12|698.42|697.92|0
1652760000000|2022-05-17 04:00:00|699.32|698.82|699.12|698.62|699.62|699.12|698.72|698.22|0
1652763600000|2022-05-17 05:00:00|699.32|698.82|700.62|700.12|701.02|700.52|699.02|698.52|0
1652767200000|2022-05-17 06:00:00|700.12|699.82|700.52|700.22|700.52|700.22|698.52|698.22|1255
1652770800000|2022-05-17 07:00:00|700.42|700.32|702.82|702.72|704.52|704.42|698.82|698.72|7175
1652774400000|2022-05-17 08:00:00|702.92|702.82|704.42|704.32|706.52|706.42|702.92|702.82|4191
1652778000000|2022-05-17 09:00:00|704.32|704.22|707.02|706.92|707.32|707.22|703.92|703.82|2725
1652781600000|2022-05-17 10:00:00|706.92|706.82|705.12|705.02|707.32|707.22|703.72|703.62|5168
1652785200000|2022-05-17 11:00:00|704.92|704.82|704.05|703.95|706.22|706.12|703.85|703.75|3420
1652788800000|2022-05-17 12:00:00|703.95|703.85|703.75|703.65|704.45|704.35|702.35|702.25|4141
1652792400000|2022-05-17 13:00:00|703.85|703.75|701.35|701.25|704.35|704.25|700.95|700.85|4597
1652796000000|2022-05-17 14:00:00|701.45|701.35|700.35|700.25|702.75|702.65|698.25|698.15|4277
1652799600000|2022-05-17 15:00:00|700.45|700.35|702.15|701.85|703.05|702.75|700.25|700.15|6623
1652803200000|2022-05-17 16:00:00|702.25|701.95|702.85|702.55|703.75|703.45|700.55|700.25|575
1652806800000|2022-05-17 17:00:00|702.75|702.45|702.85|702.55|703.95|703.65|701.95|701.65|389
1652810400000|2022-05-17 18:00:00|702.95|702.65|703.35|703.05|704.25|703.95|699.45|699.15|557
1652814000000|2022-05-17 19:00:00|703.25|702.95|705.05|704.55|705.05|704.75|703.25|702.95|332
1652817600000|2022-05-17 20:00:00|704.95|704.45|705.55|705.05|705.75|705.25|704.25|703.75|0
1652821200000|2022-05-17 21:00:00|705.45|704.95|705.55|705.05|705.55|705.05|705.45|704.95|0
1652824800000|2022-05-17 22:00:00|705.65|705.15|705.45|704.95|706.25|705.75|705.45|704.95|0
1652828400000|2022-05-17 23:00:00|705.55|705.05|704.55|704.05|705.55|705.05|704.45|703.95|0
1652832000000|2022-05-18 00:00:00|704.65|704.15|704.25|703.75|705.45|704.95|704.15|703.65|0
1652835600000|2022-05-18 01:00:00|704.45|703.95|703.15|702.65|704.45|703.95|702.05|701.55|0
1652839200000|2022-05-18 02:00:00|703.35|702.85|702.85|702.35|703.75|703.25|702.55|702.05|0
1652842800000|2022-05-18 03:00:00|703.05|702.55|701.65|701.15|703.15|702.65|700.55|700.05|0
1652846400000|2022-05-18 04:00:00|701.85|701.35|701.75|701.25|702.25|701.75|701.15|700.65|0
1652850000000|2022-05-18 05:00:00|701.85|701.35|703.05|702.55|703.45|702.95|701.75|701.25|0
1652853600000|2022-05-18 06:00:00|703.25|702.75|702.55|702.25|704.05|703.75|702.05|701.75|427
1652857200000|2022-05-18 07:00:00|702.45|702.35|700.55|700.45|703.75|703.65|700.15|700.05|5744
1652860800000|2022-05-18 08:00:00|700.45|700.35|701.15|701.05|701.65|701.55|699.35|699.25|3626
1652864400000|2022-05-18 09:00:00|701.25|701.15|701.85|701.75|701.85|701.75|700.25|700.15|3029
1652868000000|2022-05-18 10:00:00|701.95|701.85|699.95|699.85|702.15|702.05|699.25|699.15|3997
1652871600000|2022-05-18 11:00:00|700.05|699.95|698.79|698.69|700.35|700.25|697.95|697.85|2292
1652875200000|2022-05-18 12:00:00|698.69|698.59|696.89|696.79|699.99|699.89|696.89|696.79|2478
1652878800000|2022-05-18 13:00:00|696.79|696.69|695.99|695.89|698.29|698.19|695.39|695.29|3534
1652882400000|2022-05-18 14:00:00|696.09|695.99|697.33|697.23|698.03|697.93|695.43|695.33|3809
1652886000000|2022-05-18 15:00:00|697.23|697.13|689.26|688.96|697.23|697.13|688.96|688.66|7384
1652889600000|2022-05-18 16:00:00|689.16|688.86|690.26|689.96|690.26|689.96|687.86|687.56|843
1652893200000|2022-05-18 17:00:00|690.16|689.86|685.56|685.26|690.26|689.96|685.16|684.86|581
1652896800000|2022-05-18 18:00:00|685.46|685.16|683.86|683.56|686.66|686.36|683.56|683.26|432
1652900400000|2022-05-18 19:00:00|683.76|683.46|684.06|683.56|685.56|685.26|682.96|682.66|684
1652904000000|2022-05-18 20:00:00|684.36|683.86|682.86|682.36|684.66|684.16|681.36|680.86|0
1652907600000|2022-05-18 21:00:00|682.26|681.76|683.26|682.76|683.36|682.86|682.26|681.76|0
1652911200000|2022-05-18 22:00:00|683.36|682.86|683.36|682.86|683.76|683.26|682.46|681.96|0
1652914800000|2022-05-18 23:00:00|683.26|682.76|680.06|679.56|683.46|682.96|679.96|679.46|0
1652918400000|2022-05-19 00:00:00|679.96|679.46|682.76|682.26|683.06|682.56|679.36|678.86|0
1652922000000|2022-05-19 01:00:00|682.86|682.36|681.76|681.26|683.46|682.96|681.06|680.56|0
1652925600000|2022-05-19 02:00:00|681.86|681.36|684.46|683.96|684.46|683.96|681.66|681.16|0
1652929200000|2022-05-19 03:00:00|684.36|683.86|685.56|685.06|686.36|685.86|683.86|683.36|0
1652932800000|2022-05-19 04:00:00|685.46|684.96|686.16|685.66|686.66|686.16|685.26|684.76|0
1652936400000|2022-05-19 05:00:00|686.36|685.86|683.56|683.06|686.66|686.16|682.86|682.36|0
1652940000000|2022-05-19 06:00:00|684.76|684.26|683.36|683.06|685.36|685.06|682.66|682.36|408
1652943600000|2022-05-19 07:00:00|683.26|683.16|678.87|678.77|684.76|684.66|676.97|676.87|5697
1652947200000|2022-05-19 08:00:00|678.77|678.67|674.17|674.07|678.97|678.87|674.17|674.07|3536
1652950800000|2022-05-19 09:00:00|674.07|673.97|670.67|670.57|674.47|674.37|669.37|669.27|2910
1652954400000|2022-05-19 10:00:00|670.57|670.47|673.57|673.47|673.57|673.47|670.27|670.17|1534
1652958000000|2022-05-19 11:00:00|673.47|673.37|675.06|674.96|676.26|676.16|671.87|671.77|1790
1652961600000|2022-05-19 12:00:00|675.16|675.06|671.06|670.96|675.36|675.26|670.56|670.46|2003
1652965200000|2022-05-19 13:00:00|670.96|670.86|673.16|673.06|676.06|675.96|670.66|670.56|3011
1652968800000|2022-05-19 14:00:00|673.06|672.96|675.97|675.87|677.77|677.67|672.76|672.66|2991
1652972400000|2022-05-19 15:00:00|676.07|675.97|680.13|679.83|681.53|681.23|675.17|675.07|3068
1652976000000|2022-05-19 16:00:00|680.07|679.77|677.63|677.33|680.87|680.57|676.23|675.93|403
1652979600000|2022-05-19 17:00:00|677.73|677.43|680.73|680.43|681.13|680.83|675.43|675.13|172
1652983200000|2022-05-19 18:00:00|680.83|680.53|682.13|681.83|682.43|682.13|678.73|678.43|214
1652986800000|2022-05-19 19:00:00|682.03|681.73|678.93|678.43|683.23|682.93|678.13|677.83|255
1652990400000|2022-05-19 20:00:00|678.33|677.83|678.73|678.23|679.23|678.73|677.13|676.63|0
1652994000000|2022-05-19 21:00:00|678.63|678.13|678.63|678.13|678.73|678.23|678.43|677.93|0
1652997600000|2022-05-19 22:00:00|678.73|678.23|679.07|678.57|680.13|679.63|678.63|678.13|0
1653001200000|2022-05-19 23:00:00|679.17|678.67|680.33|679.83|680.73|680.23|678.57|678.07|0
1653004800000|2022-05-20 00:00:00|680.17|679.67|681.13|680.63|682.53|682.03|680.07|679.57|0
1653008400000|2022-05-20 01:00:00|681.03|680.53|683.83|683.33|684.33|683.83|680.83|680.33|0
1653012000000|2022-05-20 02:00:00|683.93|683.43|684.03|683.53|684.23|683.73|682.13|681.63|0
1653015600000|2022-05-20 03:00:00|683.83|683.33|683.03|682.53|684.03|683.53|682.73|682.23|0
1653019200000|2022-05-20 04:00:00|682.83|682.33|684.53|684.03|684.93|684.43|682.83|682.33|0
1653022800000|2022-05-20 05:00:00|684.33|683.83|684.03|683.53|684.93|684.43|683.43|682.93|0
1653026400000|2022-05-20 06:00:00|682.23|681.93|682.33|682.03|683.73|683.43|680.33|680.03|1432
1653030000000|2022-05-20 07:00:00|682.23|682.13|688.35|688.25|690.05|689.95|680.23|680.13|5647
1653033600000|2022-05-20 08:00:00|688.45|688.35|689.35|689.25|690.45|690.35|686.75|686.65|2484
1653037200000|2022-05-20 09:00:00|689.45|689.35|690.65|690.55|691.95|691.85|689.05|688.95|1989
1653040800000|2022-05-20 10:00:00|690.55|690.45|691.15|691.05|691.35|691.25|689.75|689.65|1493
1653044400000|2022-05-20 11:00:00|691.35|691.25|691.59|691.49|692.29|692.19|690.09|689.99|1606
1653048000000|2022-05-20 12:00:00|691.49|691.39|689.69|689.59|691.99|691.89|688.39|688.29|2066
1653051600000|2022-05-20 13:00:00|689.59|689.49|689.99|689.89|691.19|691.09|688.09|687.99|4596
1653055200000|2022-05-20 14:00:00|689.89|689.79|683.15|683.05|690.19|690.09|683.05|682.95|3114
1653058800000|2022-05-20 15:00:00|683.25|683.15|680.98|680.68|684.15|684.05|680.58|680.28|3188
1653062400000|2022-05-20 16:00:00|680.88|680.58|677.38|677.08|681.18|680.88|676.08|675.78|947
1653066000000|2022-05-20 17:00:00|677.48|677.18|677.98|677.68|678.48|678.18|673.78|673.48|720
1653069600000|2022-05-20 18:00:00|677.88|677.58|678.18|677.88|680.08|679.78|675.38|675.08|535
1653073200000|2022-05-20 19:00:00|678.28|677.98|684.38|683.88|685.18|684.88|676.98|676.68|809
1653076800000|2022-05-20 20:00:00|684.18|683.68|684.88|684.38|685.28|684.78|682.98|682.48|0
1653256800000|2022-05-22 22:00:00|688.38|687.88|688.38|687.88|688.88|688.38|687.08|686.58|0
1653260400000|2022-05-22 23:00:00|688.48|687.98|689.48|688.98|690.68|690.18|688.48|687.98|0
1653264000000|2022-05-23 00:00:00|689.38|688.88|690.28|689.78|690.88|690.38|688.48|687.98|0
1653267600000|2022-05-23 01:00:00|690.18|689.68|688.98|688.48|691.28|690.78|688.88|688.38|0
1653271200000|2022-05-23 02:00:00|689.08|688.58|688.28|687.78|689.38|688.88|686.98|686.48|0
1653274800000|2022-05-23 03:00:00|688.48|687.98|688.68|688.18|689.18|688.68|687.68|687.18|0
1653278400000|2022-05-23 04:00:00|688.78|688.28|689.38|688.88|690.28|689.78|688.78|688.28|0
1653282000000|2022-05-23 05:00:00|689.28|688.78|691.58|691.08|692.68|692.18|688.98|688.48|0
1653285600000|2022-05-23 06:00:00|689.38|689.08|692.28|691.98|692.38|692.08|688.68|688.38|811
1653289200000|2022-05-23 07:00:00|692.18|692.08|691.59|691.49|692.48|692.38|689.59|689.49|3137
1653292800000|2022-05-23 08:00:00|691.69|691.59|687.39|687.29|692.69|692.59|686.99|686.89|1791
1653296400000|2022-05-23 09:00:00|687.49|687.39|687.49|687.39|689.39|689.29|684.99|684.89|1555
1653300000000|2022-05-23 10:00:00|687.39|687.29|691.09|690.99|691.19|691.09|687.29|687.19|1126
1653303600000|2022-05-23 11:00:00|690.99|690.89|691.06|690.96|691.06|690.96|689.19|689.09|968
1653307200000|2022-05-23 12:00:00|691.16|691.06|690.76|690.66|692.16|692.06|690.16|690.06|1192
1653310800000|2022-05-23 13:00:00|690.66|690.56|689.96|689.86|692.66|692.56|688.66|688.56|2506
1653314400000|2022-05-23 14:00:00|690.06|689.96|691.1|691|692.4|692.3|687.86|687.76|2627
1653318000000|2022-05-23 15:00:00|691.2|691.1|694.6|694.3|695.3|695|690.8|690.7|3494
1653321600000|2022-05-23 16:00:00|694.7|694.4|693.2|692.9|696.1|695.8|692.5|692.2|604
1653325200000|2022-05-23 17:00:00|693.1|692.8|693.3|693|693.5|693.2|690.8|690.5|262
1653328800000|2022-05-23 18:00:00|693.4|693.1|692.7|692.4|694.4|694.1|692.5|692.2|268
1653332400000|2022-05-23 19:00:00|692.8|692.5|693.1|692.6|694.4|694.1|691.4|691.1|362
1653336000000|2022-05-23 20:00:00|693.2|692.7|694.1|693.6|694.7|694.2|693.2|692.7|0
1653339600000|2022-05-23 21:00:00|694|693.5|690.9|690.4|694.2|693.7|690.5|690|0
1653343200000|2022-05-23 22:00:00|689.8|689.3|690.4|689.9|690.5|690|686.8|686.3|0
1653346800000|2022-05-23 23:00:00|690.5|690|690.8|690.3|691|690.5|689.6|689.1|0
1653350400000|2022-05-24 00:00:00|690.7|690.2|689.9|689.4|691.4|690.9|689.6|689.1|0
1653354000000|2022-05-24 01:00:00|690|689.5|690.4|689.9|691.2|690.7|688.8|688.3|0
1653357600000|2022-05-24 02:00:00|690.5|690|689.4|688.9|690.5|690|687.5|687|0
1653361200000|2022-05-24 03:00:00|689.3|688.8|689.7|689.2|689.9|689.4|688.6|688.1|0
1653364800000|2022-05-24 04:00:00|689.8|689.3|688.6|688.1|689.9|689.4|688.2|687.7|0
1653368400000|2022-05-24 05:00:00|688.5|688|686.8|686.3|689.2|688.7|686.4|685.9|0
1653372000000|2022-05-24 06:00:00|687.4|687.1|684.9|684.6|688.2|687.9|684.4|684.1|819
1653375600000|2022-05-24 07:00:00|684.8|684.7|683.73|683.63|687.3|687.2|681.13|681.03|4709
1653379200000|2022-05-24 08:00:00|683.63|683.53|683.33|683.23|685.93|685.83|682.83|682.73|1849
1653382800000|2022-05-24 09:00:00|683.43|683.33|685.03|684.93|685.53|685.43|682.43|682.33|2782
1653386400000|2022-05-24 10:00:00|684.93|684.83|686.43|686.33|686.73|686.63|684.53|684.43|852
1653390000000|2022-05-24 11:00:00|686.53|686.43|685.97|685.87|688.63|688.53|685.67|685.57|1543
1653393600000|2022-05-24 12:00:00|686.07|685.97|686.37|686.27|687.07|686.97|685.17|685.07|1513
1653397200000|2022-05-24 13:00:00|686.47|686.37|684.57|684.47|686.47|686.37|683.87|683.77|2277
1653400800000|2022-05-24 14:00:00|684.47|684.37|681.16|681.06|684.57|684.47|679.86|679.76|4717
1653404400000|2022-05-24 15:00:00|681.06|680.96|681.36|681.06|682.66|682.36|678.86|678.56|3727
1653408000000|2022-05-24 16:00:00|681.26|680.96|681.76|681.46|684.06|683.76|680.16|679.86|446
1653411600000|2022-05-24 17:00:00|681.66|681.36|683.16|682.86|683.76|683.46|679.86|679.56|307
1653415200000|2022-05-24 18:00:00|683.26|682.96|682.26|681.96|685.26|684.96|681.46|681.16|441
1653418800000|2022-05-24 19:00:00|682.16|681.86|685.26|684.76|686.96|686.66|682.06|681.76|616
1653422400000|2022-05-24 20:00:00|685.36|684.86|686.66|686.16|686.86|686.36|684.86|684.36|0
1653426000000|2022-05-24 21:00:00|686.36|685.86|686.46|685.96|686.56|686.06|686.36|685.86|0
1653429600000|2022-05-24 22:00:00|686.56|686.06|686.96|686.46|687.66|687.16|686.56|686.06|0
1653433200000|2022-05-24 23:00:00|687.06|686.56|686.76|686.26|687.66|687.16|686.36|685.86|0
1653436800000|2022-05-25 00:00:00|686.66|686.16|687.16|686.66|687.46|686.96|684.26|683.76|0
1653440400000|2022-05-25 01:00:00|685.76|685.26|686.46|685.96|687.06|686.56|685.76|685.26|0
1653444000000|2022-05-25 02:00:00|686.56|686.06|686.66|686.16|687.46|686.96|685.96|685.46|0
1653447600000|2022-05-25 03:00:00|686.86|686.36|688.46|687.96|688.76|688.26|686.66|686.16|0
1653451200000|2022-05-25 04:00:00|688.56|688.06|687.46|686.96|688.56|688.06|687.16|686.66|0
1653454800000|2022-05-25 05:00:00|687.36|686.86|686.66|686.16|689.06|688.56|686.36|685.86|0
1653458400000|2022-05-25 06:00:00|686.36|686.06|686.26|685.96|687.56|687.26|684.06|683.76|754
1653462000000|2022-05-25 07:00:00|686.16|686.06|683.61|683.51|686.56|686.46|681.86|681.76|2993
1653465600000|2022-05-25 08:00:00|683.51|683.41|681.71|681.61|684.11|684.01|680.91|680.81|1380
1653469200000|2022-05-25 09:00:00|681.61|681.51|682.01|681.91|682.11|682.01|679.21|679.11|1284
1653472800000|2022-05-25 10:00:00|681.91|681.81|680.51|680.41|682.81|682.71|680.31|680.21|880
1653476400000|2022-05-25 11:00:00|680.41|680.31|679.44|679.34|681.51|681.41|677.51|677.41|1618
1653480000000|2022-05-25 12:00:00|679.34|679.24|682.34|682.24|682.44|682.34|679.14|679.04|1934
1653483600000|2022-05-25 13:00:00|682.24|682.14|684.14|684.04|685.64|685.54|681.44|681.34|2723
1653487200000|2022-05-25 14:00:00|684.24|684.14|685.75|685.65|686.65|686.55|682.74|682.64|2190
1653490800000|2022-05-25 15:00:00|685.85|685.75|685.25|684.95|686.15|686.05|683.75|683.45|2402
1653494400000|2022-05-25 16:00:00|685.35|685.05|684.65|684.35|685.75|685.45|682.35|682.05|257
1653498000000|2022-05-25 17:00:00|684.55|684.25|685.15|684.85|685.55|685.25|683.15|682.85|190
1653501600000|2022-05-25 18:00:00|685.05|684.75|688.45|688.15|688.85|688.55|682.75|682.45|542
1653505200000|2022-05-25 19:00:00|688.35|688.05|688.05|687.55|690.65|690.35|686.85|686.55|781
1653508800000|2022-05-25 20:00:00|688.25|687.75|686.45|685.95|688.35|687.85|684.85|684.35|0
1653512400000|2022-05-25 21:00:00|686.65|686.15|686.75|686.25|686.85|686.35|686.45|685.95|0
1653516000000|2022-05-25 22:00:00|686.95|686.45|687.45|686.95|687.75|687.25|686.65|686.15|0
1653519600000|2022-05-25 23:00:00|687.55|687.05|686.55|686.05|687.95|687.45|686.35|685.85|0
1653523200000|2022-05-26 00:00:00|686.45|685.95|689.55|689.05|689.95|689.45|686.35|685.85|0
1653526800000|2022-05-26 01:00:00|689.35|688.85|685.85|685.35|689.75|689.25|685.65|685.15|0
1653530400000|2022-05-26 02:00:00|686.05|685.55|686.35|685.85|687.35|686.85|685.35|684.85|0
1653534000000|2022-05-26 03:00:00|686.45|685.95|686.95|686.45|687.15|686.65|684.85|684.35|0
1653537600000|2022-05-26 04:00:00|686.85|686.35|685.15|684.65|686.95|686.45|684.95|684.45|0
1653541200000|2022-05-26 05:00:00|685.05|684.55|684.35|683.85|686.05|685.55|683.95|683.45|0
1653544800000|2022-05-26 06:00:00|685.15|684.85|685.35|685.05|685.95|685.65|683.75|683.45|449
1653548400000|2022-05-26 07:00:00|685.25|685.15|688.11|688.01|688.11|688.01|684.45|684.35|2078
1653552000000|2022-05-26 08:00:00|688.01|687.91|685.51|685.41|688.11|688.01|684.31|684.21|1208
1653555600000|2022-05-26 09:00:00|685.41|685.31|686.71|686.61|687.11|687.01|684.51|684.41|785
1653559200000|2022-05-26 10:00:00|686.61|686.51|685.41|685.31|687.41|687.31|684.61|684.51|835
1653562800000|2022-05-26 11:00:00|685.51|685.41|687.21|687.11|688.11|688.01|685.31|685.21|932
1653566400000|2022-05-26 12:00:00|687.11|687.01|688.21|688.11|688.51|688.41|685.51|685.41|1331
1653570000000|2022-05-26 13:00:00|688.11|688.01|691.51|691.41|692.21|692.11|686.81|686.71|2327
1653573600000|2022-05-26 14:00:00|691.61|691.51|693.03|692.93|693.83|693.73|691.21|691.11|2316
1653577200000|2022-05-26 15:00:00|692.93|692.83|693.13|692.83|694.53|694.23|692.43|692.13|3068
1653580800000|2022-05-26 16:00:00|693.03|692.73|694.33|694.03|694.43|694.13|692.83|692.53|453
1653584400000|2022-05-26 17:00:00|694.43|694.13|694.23|693.93|695.13|694.83|693.53|693.23|290
1653588000000|2022-05-26 18:00:00|694.13|693.83|693.33|693.03|694.33|694.03|692.73|692.43|166
1653591600000|2022-05-26 19:00:00|693.23|692.93|693.93|693.43|694.83|694.53|692.03|691.73|589
1653595200000|2022-05-26 20:00:00|693.53|693.03|692.83|692.33|693.73|693.23|692.13|691.63|0
1653598800000|2022-05-26 21:00:00|692.93|692.43|692.53|692.03|693.13|692.63|692.53|692.03|0
1653602400000|2022-05-26 22:00:00|692.33|691.83|693.53|693.03|694.13|693.63|692.33|691.83|0
1653606000000|2022-05-26 23:00:00|693.43|692.93|693.93|693.43|694.33|693.83|693.33|692.83|0
1653609600000|2022-05-27 00:00:00|693.83|693.33|692.93|692.43|694.63|694.13|692.03|691.53|0
1653613200000|2022-05-27 01:00:00|693.13|692.63|693.63|693.13|694.23|693.73|692.13|691.63|0
1653616800000|2022-05-27 02:00:00|693.53|693.03|693.33|692.83|694.43|693.93|693.33|692.83|0
1653620400000|2022-05-27 03:00:00|693.43|692.93|693.63|693.13|694.43|693.93|693.43|692.93|0
1653624000000|2022-05-27 04:00:00|693.53|693.03|694.23|693.73|694.63|694.13|693.53|693.03|0
1653627600000|2022-05-27 05:00:00|694.03|693.53|693.33|692.83|694.43|693.93|692.73|692.23|0
1653631200000|2022-05-27 06:00:00|692.83|692.53|695.23|694.93|695.33|695.03|691.63|691.33|496
1653634800000|2022-05-27 07:00:00|695.13|694.83|694.43|694.33|696.43|696.33|692.93|692.83|2850
1653638400000|2022-05-27 08:00:00|694.33|694.23|696.13|696.03|697.43|697.33|693.63|693.53|1567
1653642000000|2022-05-27 09:00:00|696.03|695.93|697.33|697.23|697.83|697.73|694.63|694.53|1633
1653645600000|2022-05-27 10:00:00|697.23|697.13|697.23|697.13|697.33|697.23|695.23|695.13|1017
1653649200000|2022-05-27 11:00:00|697.13|697.03|696.25|696.15|697.15|697.05|695.95|695.85|833
1653652800000|2022-05-27 12:00:00|696.15|696.05|698.85|698.75|699.45|699.35|695.95|695.85|1471
1653656400000|2022-05-27 13:00:00|698.95|698.85|700.35|700.25|700.75|700.65|697.15|697.05|2552
1653660000000|2022-05-27 14:00:00|700.45|700.35|700.62|700.52|701.32|701.22|699.25|699.15|2112
1653663600000|2022-05-27 15:00:00|700.52|700.42|703.22|702.92|703.42|703.12|699.92|699.82|2361
1653667200000|2022-05-27 16:00:00|703.32|703.02|702.42|702.12|703.62|703.32|702.02|701.72|312
1653670800000|2022-05-27 17:00:00|702.32|702.02|702.22|701.92|702.92|702.62|701.62|701.32|235
1653674400000|2022-05-27 18:00:00|702.12|701.82|702.42|702.12|702.62|702.32|701.72|701.42|196
1653678000000|2022-05-27 19:00:00|702.52|702.22|703.62|703.12|703.62|703.32|702.22|701.92|422
1653681600000|2022-05-27 20:00:00|703.72|703.22|705.42|704.92|705.42|704.92|703.22|702.72|0
1653685200000|2022-05-27 21:00:00|705.62|705.12|705.62|705.12|705.62|705.12|705.62|705.12|0
1653861600000|2022-05-29 22:00:00|702.82|702.32|704.92|704.42|705.12|704.62|701.82|701.32|0
1653865200000|2022-05-29 23:00:00|705.02|704.52|703.42|702.92|706.42|705.92|703.32|702.82|0
1653868800000|2022-05-30 00:00:00|705.22|704.72|704.82|704.32|705.22|704.72|703.42|702.92|0
1653872400000|2022-05-30 01:00:00|704.62|704.12|704.82|704.32|705.72|705.22|704.12|703.62|0
1653876000000|2022-05-30 02:00:00|705.02|704.52|705.92|705.42|706.52|706.02|704.72|704.22|0
1653879600000|2022-05-30 03:00:00|705.82|705.32|705.62|705.12|706.12|705.62|705.22|704.72|0
1653883200000|2022-05-30 04:00:00|705.42|704.92|706.52|706.02|706.52|706.02|705.42|704.92|0
1653886800000|2022-05-30 05:00:00|706.32|705.82|707.72|707.22|707.92|707.42|706.12|705.62|0
1653890400000|2022-05-30 06:00:00|707.62|707.32|708.02|707.72|708.62|708.32|707.02|706.72|887
1653894000000|2022-05-30 07:00:00|707.92|707.82|710.18|710.08|710.48|710.38|707.02|706.92|2831
1653897600000|2022-05-30 08:00:00|710.28|710.18|710.08|709.98|711.68|711.58|709.88|709.78|1552
1653901200000|2022-05-30 09:00:00|710.18|710.08|710.48|710.38|710.88|710.78|709.38|709.28|1384
1653904800000|2022-05-30 10:00:00|710.58|710.48|708.98|708.88|710.98|710.88|707.88|707.78|1544
1653908400000|2022-05-30 11:00:00|708.88|708.78|709.34|709.24|709.48|709.38|708.34|708.24|930
1653912000000|2022-05-30 12:00:00|709.24|709.14|708.24|708.14|709.34|709.24|707.54|707.44|1002
1653915600000|2022-05-30 13:00:00|708.34|708.24|708.44|708.34|708.84|708.74|706.84|706.74|1289
1653919200000|2022-05-30 14:00:00|708.54|708.44|709.72|709.62|709.92|709.82|708.04|707.94|1178
1653922800000|2022-05-30 15:00:00|709.62|709.52|708.12|707.82|710.12|709.82|708.12|707.82|2538
1653926400000|2022-05-30 16:00:00|708.22|707.92|707.82|707.52|708.72|708.42|707.52|707.22|154
1653930000000|2022-05-30 17:00:00|708.02|707.72|708.32|708.02|708.32|708.02|708.02|707.72|36
1653933600000|2022-05-30 18:00:00|708.22|707.92|708.62|708.32|708.72|708.42|708.22|707.92|3
1653937200000|2022-05-30 19:00:00|708.72|708.42|708.72|708.22|708.82|708.52|708.32|708.02|58
1653940800000|2022-05-30 20:00:00|708.62|708.12|708.62|708.12|708.62|708.12|708.62|708.12|0
1653948000000|2022-05-30 22:00:00|708.22|707.72|707.02|706.52|708.62|708.12|705.72|705.22|0
1653951600000|2022-05-30 23:00:00|706.92|706.42|708.42|707.92|708.82|708.32|706.92|706.42|0
1653955200000|2022-05-31 00:00:00|708.52|708.02|706.62|706.12|708.82|708.32|705.52|705.02|0
1653958800000|2022-05-31 01:00:00|706.42|705.92|706.62|706.12|707.82|707.32|705.12|704.62|0
1653962400000|2022-05-31 02:00:00|706.42|705.92|707.92|707.42|708.12|707.62|706.42|705.92|0
1653966000000|2022-05-31 03:00:00|708.02|707.52|706.92|706.42|708.12|707.62|706.32|705.82|0
1653969600000|2022-05-31 04:00:00|706.82|706.32|706.82|706.32|707.22|706.72|706.32|705.82|0
1653973200000|2022-05-31 05:00:00|707.02|706.52|705.62|705.12|707.22|706.72|705.42|704.92|0
1653976800000|2022-05-31 06:00:00|705.42|704.92|710.82|710.52|710.82|710.52|705.42|704.92|1242
1653980400000|2022-05-31 07:00:00|710.72|710.62|715.11|715.01|715.82|715.72|710.42|710.32|3487
1653984000000|2022-05-31 08:00:00|715.21|715.11|718.21|718.11|719.11|719.01|715.11|715.01|1926
1653987600000|2022-05-31 09:00:00|718.11|718.01|714.91|714.81|718.11|718.01|713.11|713.01|1783
1653991200000|2022-05-31 10:00:00|714.81|714.71|715.31|715.21|715.51|715.41|713.01|712.91|1123
1653994800000|2022-05-31 11:00:00|715.41|715.31|715.83|715.73|716.41|716.31|715.03|714.93|904
1653998400000|2022-05-31 12:00:00|715.93|715.83|713.33|713.23|715.93|715.83|713.23|713.13|1475
1654002000000|2022-05-31 13:00:00|713.23|713.13|713.33|713.23|715.23|715.13|711.43|711.33|3104
1654005600000|2022-05-31 14:00:00|713.23|713.13|714.49|714.39|715.99|715.89|711.89|711.79|2780
1654009200000|2022-05-31 15:00:00|714.59|714.49|716.69|716.39|716.89|716.59|711.59|711.29|4909
1654012800000|2022-05-31 16:00:00|716.59|716.29|716.49|716.19|717.79|717.49|715.09|714.79|436
1654016400000|2022-05-31 17:00:00|716.39|716.09|716.59|716.29|716.79|716.49|714.49|714.19|331
1654020000000|2022-05-31 18:00:00|716.49|716.19|712.39|712.09|716.59|716.29|711.49|711.19|485
1654023600000|2022-05-31 19:00:00|712.29|711.99|712.79|712.29|714.79|714.49|711.49|711.19|646
1654027200000|2022-05-31 20:00:00|713.29|712.79|713.19|712.69|713.79|713.29|711.79|711.29|0
1654030800000|2022-05-31 21:00:00|713.09|712.59|713.39|712.89|713.49|712.99|713.09|712.59|0
1654034400000|2022-05-31 22:00:00|713.79|713.29|714.69|714.19|714.79|714.29|713.29|712.79|0
1654038000000|2022-05-31 23:00:00|714.79|714.29|715.39|714.89|715.49|714.99|714.19|713.69|0
1654041600000|2022-06-01 00:00:00|715.49|714.99|716.29|715.79|717.39|716.89|715.39|714.89|0
1654045200000|2022-06-01 01:00:00|716.19|715.69|716.69|716.19|717.39|716.89|715.89|715.39|0
1654048800000|2022-06-01 02:00:00|716.49|715.99|715.79|715.29|716.79|716.29|715.69|715.19|0
1654052400000|2022-06-01 03:00:00|715.69|715.19|716.09|715.59|716.29|715.79|715.49|714.99|0
1654056000000|2022-06-01 04:00:00|716.29|715.79|716.19|715.69|716.29|715.79|714.79|714.29|0
1654059600000|2022-06-01 05:00:00|716.09|715.59|714.19|713.69|716.79|716.29|713.59|713.09|0
1654063200000|2022-06-01 06:00:00|713.49|713.19|714.99|714.69|715.59|715.29|712.79|712.49|492
1654066800000|2022-06-01 07:00:00|714.89|714.79|710.98|710.88|715.39|715.29|710.48|710.38|2986
1654070400000|2022-06-01 08:00:00|711.08|710.98|709.78|709.68|711.18|711.08|707.78|707.68|1629
1654074000000|2022-06-01 09:00:00|709.88|709.78|710.08|709.98|711.78|711.68|709.78|709.68|1139
1654077600000|2022-06-01 10:00:00|710.18|710.08|707.78|707.68|710.28|710.18|707.38|707.28|1129
1654081200000|2022-06-01 11:00:00|707.88|707.78|708.91|708.81|709.28|709.18|707.81|707.71|1058
1654084800000|2022-06-01 12:00:00|709.01|708.91|709.11|709.01|710.41|710.31|708.71|708.61|1034
1654088400000|2022-06-01 13:00:00|709.21|709.11|710.11|710.01|712.01|711.91|709.01|708.91|2545
1654092000000|2022-06-01 14:00:00|710.21|710.11|703.8|703.7|710.61|710.51|702.5|702.4|4704
1654095600000|2022-06-01 15:00:00|703.7|703.6|699.96|699.66|703.8|703.7|699.56|699.26|4616
1654099200000|2022-06-01 16:00:00|700.06|699.76|701.26|700.96|701.46|701.16|699.16|698.86|395
1654102800000|2022-06-01 17:00:00|701.16|700.86|703.76|703.46|704.66|704.36|700.96|700.66|392
1654106400000|2022-06-01 18:00:00|703.66|703.36|705.46|705.16|706.66|706.36|703.56|703.26|346
1654110000000|2022-06-01 19:00:00|705.36|705.06|703.66|703.16|706.76|706.46|702.56|702.26|362
1654113600000|2022-06-01 20:00:00|703.56|703.06|703.26|702.76|704.06|703.56|702.66|702.16|0
1654117200000|2022-06-01 21:00:00|703.26|702.76|703.26|702.76|703.46|702.96|703.16|702.66|0
1654120800000|2022-06-01 22:00:00|703.46|702.96|702.66|702.16|703.66|703.16|702.36|701.86|0
1654124400000|2022-06-01 23:00:00|702.56|702.06|701.66|701.16|703.06|702.56|701.36|700.86|0
1654128000000|2022-06-02 00:00:00|701.76|701.26|704.16|703.66|704.76|704.26|701.06|700.56|0
1654131600000|2022-06-02 01:00:00|704.36|703.86|703.46|702.96|704.76|704.26|703.46|702.96|0
1654135200000|2022-06-02 02:00:00|703.26|702.76|702.86|702.36|704.36|703.86|702.86|702.36|0
1654138800000|2022-06-02 03:00:00|703.06|702.56|702.86|702.36|703.46|702.96|702.36|701.86|0
1654142400000|2022-06-02 04:00:00|703.06|702.56|703.46|702.96|703.66|703.16|702.76|702.26|0
1654146000000|2022-06-02 05:00:00|703.66|703.16|703.06|702.56|703.66|703.16|701.96|701.46|0
1654149600000|2022-06-02 06:00:00|702.96|702.66|702.76|702.46|703.66|703.36|701.56|701.26|487
1654153200000|2022-06-02 07:00:00|702.66|702.56|702.25|702.15|705.36|705.26|701.95|701.85|2776
1654156800000|2022-06-02 08:00:00|702.35|702.25|701.15|701.05|702.35|702.25|700.65|700.55|2014
1654160400000|2022-06-02 09:00:00|701.05|700.95|700.45|700.35|701.65|701.55|700.25|700.15|1172
1654164000000|2022-06-02 10:00:00|700.55|700.45|701.85|701.75|702.15|702.05|699.35|699.25|1006
1654167600000|2022-06-02 11:00:00|701.75|701.65|701.9|701.8|702.3|702.2|701.05|700.95|630
1654171200000|2022-06-02 12:00:00|701.8|701.7|702.1|702|703.2|703.1|701.4|701.3|1220
1654174800000|2022-06-02 13:00:00|702.2|702.1|701|700.9|702.8|702.7|699.5|699.4|2515
1654178400000|2022-06-02 14:00:00|700.9|700.8|701.1|701|703.1|703|699.6|699.5|2139
1654182000000|2022-06-02 15:00:00|701.2|701.1|705.6|705.3|706.9|706.6|700.9|700.8|2342
1654185600000|2022-06-02 16:00:00|705.7|705.4|707.3|707|707.4|707.1|705.4|705.1|484
1654189200000|2022-06-02 17:00:00|707.2|706.9|707.2|706.9|707.8|707.5|706.2|705.9|297
1654192800000|2022-06-02 18:00:00|707.3|707|706.4|706.1|707.9|707.6|706.3|706|243
1654196400000|2022-06-02 19:00:00|706.3|706|708.8|708.3|709|708.7|706.2|705.9|497
1654200000000|2022-06-02 20:00:00|708.9|708.4|708.8|708.3|709.2|708.7|707.9|707.4|0
1654203600000|2022-06-02 21:00:00|708.7|708.2|708.7|708.2|708.9|708.4|708.7|708.2|0
1654207200000|2022-06-02 22:00:00|708.8|708.3|709.4|708.9|710.3|709.8|708.7|708.2|0
1654210800000|2022-06-02 23:00:00|709.5|709|709.6|709.1|710.1|709.6|709.3|708.8|0
1654214400000|2022-06-03 00:00:00|709.5|709|707.8|707.3|710|709.5|707.6|707.1|0
1654218000000|2022-06-03 01:00:00|707.7|707.2|708.5|708|708.7|708.2|707.7|707.2|0
1654221600000|2022-06-03 02:00:00|708.6|708.1|708.3|707.8|708.7|708.2|708|707.5|0
1654225200000|2022-06-03 03:00:00|708.1|707.6|707.6|707.1|708.3|707.8|707.6|707.1|0
1654228800000|2022-06-03 04:00:00|707.7|707.2|707.6|707.1|708.5|708|707.6|707.1|0
1654232400000|2022-06-03 05:00:00|707.4|706.9|708.2|707.7|708.3|707.8|707.4|706.9|0
1654236000000|2022-06-03 06:00:00|708.1|707.9|708.7|708.4|709.5|709.2|707.1|706.8|603
1654239600000|2022-06-03 07:00:00|708.6|708.5|702.61|702.51|709|708.9|702.61|702.51|2375
1654243200000|2022-06-03 08:00:00|702.51|702.41|705.11|705.01|705.31|705.21|702.31|702.21|1050
1654246800000|2022-06-03 09:00:00|705.01|704.91|705.01|704.91|705.71|705.61|703.81|703.71|720
1654250400000|2022-06-03 10:00:00|704.91|704.81|703.81|703.71|704.91|704.81|703.11|703.01|889
1654254000000|2022-06-03 11:00:00|703.71|703.61|703.2|703.1|704.71|704.61|702.91|702.81|782
1654257600000|2022-06-03 12:00:00|703.3|703.2|703.3|703.2|705.8|705.7|702.6|702.5|1243
1654261200000|2022-06-03 13:00:00|703.4|703.3|702.5|702.4|704.2|704.1|700.8|700.7|2454
1654264800000|2022-06-03 14:00:00|702.6|702.5|701.63|701.53|703.4|703.3|700.33|700.23|1707
1654268400000|2022-06-03 15:00:00|701.53|701.43|700.93|700.63|701.73|701.63|699.83|699.53|1703
1654272000000|2022-06-03 16:00:00|700.83|700.53|702.43|702.13|702.63|702.33|700.53|700.23|246
1654275600000|2022-06-03 17:00:00|702.53|702.23|701.33|701.03|703.53|703.23|700.93|700.63|159
1654279200000|2022-06-03 18:00:00|701.23|700.93|702.33|702.03|702.73|702.43|700.83|700.53|108
1654282800000|2022-06-03 19:00:00|702.43|702.13|701.83|701.33|702.53|702.23|700.83|700.53|153
1654286400000|2022-06-03 20:00:00|702.33|701.83|702.43|701.93|703.23|702.73|701.53|701.03|0
1654290000000|2022-06-03 21:00:00|702.53|702.03|702.53|702.03|702.53|702.03|702.53|702.03|0
1654466400000|2022-06-05 22:00:00|702.93|702.43|702.03|701.53|703.43|702.93|701.43|700.93|0
1654470000000|2022-06-05 23:00:00|702.13|701.63|702.53|702.03|703.03|702.53|701.43|700.93|0
1654473600000|2022-06-06 00:00:00|701.93|701.43|703.03|702.53|703.63|703.13|701.33|700.83|0
1654477200000|2022-06-06 01:00:00|702.83|702.33|703.83|703.33|703.83|703.33|702.33|701.83|0
1654480800000|2022-06-06 02:00:00|703.93|703.43|704.53|704.03|704.73|704.23|703.63|703.13|0
1654484400000|2022-06-06 03:00:00|704.63|704.13|704.13|703.63|704.63|704.13|703.63|703.13|0
1654488000000|2022-06-06 04:00:00|703.93|703.43|704.93|704.43|705.03|704.53|703.73|703.23|0
1654491600000|2022-06-06 05:00:00|705.03|704.53|704.53|704.03|705.23|704.73|703.93|703.43|0
1654495200000|2022-06-06 06:00:00|704.93|704.63|706.43|706.13|706.43|706.13|704.83|704.53|387
1654498800000|2022-06-06 07:00:00|706.33|706.23|710.25|710.15|710.25|710.15|705.73|705.63|2462
1654502400000|2022-06-06 08:00:00|710.35|710.25|712.05|711.95|712.55|712.45|710.35|710.25|1915
1654506000000|2022-06-06 09:00:00|711.95|711.85|711.95|711.85|712.65|712.55|711.25|711.15|1274
1654509600000|2022-06-06 10:00:00|711.85|711.75|711.95|711.85|712.55|712.45|711.55|711.45|878
1654513200000|2022-06-06 11:00:00|711.85|711.75|713.17|713.07|713.17|713.07|711.45|711.35|423
1654516800000|2022-06-06 12:00:00|713.07|712.97|713.57|713.47|714.07|713.97|712.67|712.57|1211
1654520400000|2022-06-06 13:00:00|713.67|713.57|715.37|715.27|715.37|715.27|713.37|713.27|1784
1654524000000|2022-06-06 14:00:00|715.47|715.37|715.81|715.71|716.37|716.27|714.71|714.61|1795
1654527600000|2022-06-06 15:00:00|715.91|715.81|711.81|711.51|716.31|716.21|711.41|711.11|2163
1654531200000|2022-06-06 16:00:00|711.91|711.61|710.41|710.11|711.91|711.61|708.11|707.81|391
1654534800000|2022-06-06 17:00:00|710.51|710.21|711.91|711.61|711.91|711.61|709.51|709.21|286
1654538400000|2022-06-06 18:00:00|712.01|711.71|710.31|710.01|712.01|711.71|709.41|709.11|365
1654542000000|2022-06-06 19:00:00|710.21|709.91|711.11|710.61|711.71|711.41|709.21|708.91|217
1654545600000|2022-06-06 20:00:00|710.91|710.41|711.11|710.61|711.41|710.91|710.41|709.91|0
1654549200000|2022-06-06 21:00:00|711.21|710.71|711.31|710.81|711.31|710.81|710.91|710.41|0
1654552800000|2022-06-06 22:00:00|711.21|710.71|710.51|710.01|711.51|711.01|710.31|709.81|0
1654556400000|2022-06-06 23:00:00|710.61|710.11|711.21|710.71|711.71|711.21|710.41|709.91|0
1654560000000|2022-06-07 00:00:00|711.31|710.81|709.31|708.81|711.31|710.81|708.41|707.91|0
1654563600000|2022-06-07 01:00:00|709.51|709.01|708.01|707.51|709.91|709.41|706.71|706.21|0
1654567200000|2022-06-07 02:00:00|708.11|707.61|707.61|707.11|708.21|707.71|707.31|706.81|0
1654570800000|2022-06-07 03:00:00|707.71|707.21|708.01|707.51|708.71|708.21|707.41|706.91|0
1654574400000|2022-06-07 04:00:00|707.81|707.31|707.71|707.21|708.21|707.71|707.31|706.81|0
1654578000000|2022-06-07 05:00:00|707.81|707.31|707.01|706.51|707.81|707.31|706.51|706.01|0
1654581600000|2022-06-07 06:00:00|707.41|707.11|707.71|707.41|709.01|708.71|707.31|707.01|383
1654585200000|2022-06-07 07:00:00|707.61|707.51|707.26|707.16|709.31|709.21|706.31|706.21|3363
1654588800000|2022-06-07 08:00:00|707.36|707.26|707.06|706.96|708.66|708.56|706.56|706.46|1368
1654592400000|2022-06-07 09:00:00|706.96|706.86|706.06|705.96|707.46|707.36|705.66|705.56|1299
1654596000000|2022-06-07 10:00:00|706.16|706.06|705.66|705.56|707.86|707.76|705.36|705.26|1063
1654599600000|2022-06-07 11:00:00|705.76|705.66|706.48|706.38|706.88|706.78|703.66|703.56|1411
1654603200000|2022-06-07 12:00:00|706.58|706.48|704.48|704.38|706.98|706.88|704.48|704.38|1206
1654606800000|2022-06-07 13:00:00|704.38|704.28|705.38|705.28|707.28|707.18|703.38|703.28|2483
1654610400000|2022-06-07 14:00:00|705.28|705.18|709.6|709.5|710.4|710.3|704.8|704.7|2926
1654614000000|2022-06-07 15:00:00|709.7|709.6|709.5|709.2|709.9|709.8|708.3|708.1|2354
1654617600000|2022-06-07 16:00:00|709.6|709.3|710.3|710|710.4|710.1|708.4|708.1|360
1654621200000|2022-06-07 17:00:00|710.4|710.1|711|710.7|711.6|711.3|710.1|709.8|255
1654624800000|2022-06-07 18:00:00|711.1|710.8|712.1|711.8|712.8|712.5|710.9|710.6|322
1654628400000|2022-06-07 19:00:00|712|711.7|713.9|713.4|714.1|713.8|711.9|711.6|347
1654632000000|2022-06-07 20:00:00|713.9|713.4|712.6|712.1|713.9|713.4|712.5|712|0
1654635600000|2022-06-07 21:00:00|712.7|712.2|712.9|712.4|712.9|712.4|712.6|712.1|0
1654639200000|2022-06-07 22:00:00|712.7|712.2|713|712.5|713.5|713|712.6|712.1|0
1654642800000|2022-06-07 23:00:00|713.1|712.6|712.1|711.6|713.3|712.8|712|711.5|0
1654646400000|2022-06-08 00:00:00|712|711.5|714|713.5|714.2|713.7|711.9|711.4|0
1654650000000|2022-06-08 01:00:00|714.2|713.7|714.4|713.9|714.8|714.3|713.6|713.1|0
1654653600000|2022-06-08 02:00:00|714.6|714.1|713.8|713.3|714.9|714.4|713.8|713.3|0
1654657200000|2022-06-08 03:00:00|714|713.5|713.2|712.7|714|713.5|712.7|712.2|0
1654660800000|2022-06-08 04:00:00|713|712.5|712.5|712|713.6|713.1|712.3|711.8|0
1654664400000|2022-06-08 05:00:00|712.4|711.9|714.1|713.6|714.1|713.6|712.3|711.8|0
1654668000000|2022-06-08 06:00:00|713.8|713.5|714.3|714|714.7|714.4|713.2|712.9|446
1654671600000|2022-06-08 07:00:00|714.2|714.1|710.9|710.8|714.4|714.3|710.2|710.1|2670
1654675200000|2022-06-08 08:00:00|711|710.9|712.5|712.4|713.2|713.1|710.2|710.1|1333
1654678800000|2022-06-08 09:00:00|712.4|712.3|710.8|710.7|712.5|712.4|710.6|710.5|1271
1654682400000|2022-06-08 10:00:00|710.7|710.6|710|709.9|710.8|710.7|709.3|709.2|1419
1654686000000|2022-06-08 11:00:00|710.1|710|708.56|708.46|710.3|710.2|708.16|708.06|1202
1654689600000|2022-06-08 12:00:00|708.46|708.36|707.86|707.76|709.16|709.06|707.36|707.26|1416
1654693200000|2022-06-08 13:00:00|707.96|707.86|709.66|709.56|710.36|710.26|706.36|706.26|2287
1654696800000|2022-06-08 14:00:00|709.76|709.66|709.11|709.01|709.86|709.76|706.51|706.41|2411
1654700400000|2022-06-08 15:00:00|709.01|708.91|710.71|710.41|711.51|711.21|708.51|708.41|2184
1654704000000|2022-06-08 16:00:00|710.61|710.31|708.71|708.41|711.31|711.01|706.71|706.41|450
1654707600000|2022-06-08 17:00:00|708.61|708.31|707.21|706.91|708.81|708.51|706.11|705.81|361
1654711200000|2022-06-08 18:00:00|707.31|707.01|707.61|707.31|708.11|707.81|706.51|706.21|280
1654714800000|2022-06-08 19:00:00|707.51|707.21|708.21|707.71|709.11|708.81|706.61|706.31|405
1654718400000|2022-06-08 20:00:00|708.41|707.91|708.71|708.21|708.91|708.41|708.01|707.51|0
1654722000000|2022-06-08 21:00:00|708.81|708.31|708.81|708.31|709.01|708.51|708.71|708.21|0
1654725600000|2022-06-08 22:00:00|708.71|708.21|709.01|708.51|709.11|708.61|708.31|707.81|0
1654729200000|2022-06-08 23:00:00|709.11|708.61|708.91|708.41|709.21|708.71|708.61|708.11|0
1654732800000|2022-06-09 00:00:00|709.01|708.51|707.01|706.51|709.31|708.81|707.01|706.51|0
1654736400000|2022-06-09 01:00:00|707.11|706.61|707.11|706.61|708.01|707.51|706.61|706.11|0
1654740000000|2022-06-09 02:00:00|707.21|706.71|707.71|707.21|707.91|707.41|706.91|706.41|0
1654743600000|2022-06-09 03:00:00|707.91|707.41|707.91|707.41|708.11|707.61|707.11|706.61|0
1654747200000|2022-06-09 04:00:00|707.81|707.31|707.71|707.21|708.11|707.61|707.31|706.81|0
1654750800000|2022-06-09 05:00:00|707.51|707.01|706.21|705.71|708.31|707.81|706.21|705.71|0
1654754400000|2022-06-09 06:00:00|706.01|705.51|707.31|707.01|707.61|707.31|705.11|704.81|518
1654758000000|2022-06-09 07:00:00|707.21|707.11|707.86|707.76|707.96|707.86|704.51|704.41|2670
1654761600000|2022-06-09 08:00:00|707.76|707.66|711.56|711.46|711.96|711.86|705.86|705.76|1954
1654765200000|2022-06-09 09:00:00|711.46|711.36|710.76|710.66|712.56|712.46|710.06|709.96|1444
1654768800000|2022-06-09 10:00:00|710.66|710.56|709.56|709.46|712.16|712.06|709.26|709.16|1273
1654772400000|2022-06-09 11:00:00|709.46|709.36|706.22|706.12|712.36|712.26|705.72|705.62|2477
1654776000000|2022-06-09 12:00:00|706.12|706.02|701.22|701.12|706.22|706.12|700.12|700.02|3182
1654779600000|2022-06-09 13:00:00|701.12|701.02|704.62|704.52|704.82|704.72|700.42|700.32|3036
1654783200000|2022-06-09 14:00:00|704.72|704.62|702.3|702.2|705.2|705.1|701|700.9|2336
1654786800000|2022-06-09 15:00:00|702.2|702.1|700.9|700.6|702.3|702.2|699.4|699.1|2733
1654790400000|2022-06-09 16:00:00|701|700.7|701.4|701.1|701.6|701.3|699.4|699.1|374
1654794000000|2022-06-09 17:00:00|701.5|701.2|701.3|701|702.2|701.9|699.7|699.4|374
1654797600000|2022-06-09 18:00:00|701.2|700.9|698.4|698.1|701.3|701|698.4|698.1|207
1654801200000|2022-06-09 19:00:00|698.2|697.9|694.3|693.8|698.4|698.1|694.2|693.8|581
1654804800000|2022-06-09 20:00:00|694.3|693.8|695.5|695|695.6|695.1|694.2|693.7|0
1654808400000|2022-06-09 21:00:00|695.3|694.8|695.7|695.2|695.8|695.3|695.2|694.7|0
1654812000000|2022-06-09 22:00:00|695.8|695.3|694.9|694.4|695.8|695.3|694.7|694.2|0
1654815600000|2022-06-09 23:00:00|695|694.5|695.5|695|696|695.5|694.9|694.4|0
1654819200000|2022-06-10 00:00:00|695.4|694.9|693.8|693.3|695.6|695.1|693.5|693|0
1654822800000|2022-06-10 01:00:00|693.7|693.2|693.7|693.2|694.2|693.7|693.2|692.7|0
1654826400000|2022-06-10 02:00:00|693.5|693|694|693.5|694.2|693.7|693.3|692.8|0
1654830000000|2022-06-10 03:00:00|694.1|693.6|694.8|694.3|695.6|695.1|694.1|693.6|0
1654833600000|2022-06-10 04:00:00|694.6|694.1|693.7|693.2|694.6|694.1|692.9|692.4|0
1654837200000|2022-06-10 05:00:00|693.9|693.4|694.2|693.7|694.8|694.3|693.5|693|0
1654840800000|2022-06-10 06:00:00|694.3|693.8|694.4|694.1|697.2|696.9|693.6|693.3|705
1654844400000|2022-06-10 07:00:00|694.3|694.2|690.14|690.04|695.8|695.7|690.14|690.04|5052
1654848000000|2022-06-10 08:00:00|690.24|690.14|691.74|691.64|694.04|693.94|689.94|689.84|1829
1654851600000|2022-06-10 09:00:00|691.64|691.54|692.14|692.04|693.24|693.14|691.14|691.04|1574
1654855200000|2022-06-10 10:00:00|692.04|691.94|692.14|692.04|693.14|693.04|691.24|691.14|1361
1654858800000|2022-06-10 11:00:00|692.24|692.14|692.3|692.2|693.44|693.34|691.54|691.44|1003
1654862400000|2022-06-10 12:00:00|692.4|692.3|685.9|685.8|693.5|693.4|685.9|685.8|3220
1654866000000|2022-06-10 13:00:00|686|685.9|684.3|684.2|688.5|688.4|683.5|683.4|3982
1654869600000|2022-06-10 14:00:00|683.7|683.6|682.61|682.51|684.61|684.51|681.01|680.91|3004
1654873200000|2022-06-10 15:00:00|682.51|682.41|683.11|682.81|683.51|683.21|680.71|680.41|3660
1654876800000|2022-06-10 16:00:00|683.21|682.91|682.71|682.41|684.41|684.11|682.01|681.71|527
1654880400000|2022-06-10 17:00:00|682.61|682.31|683.81|683.51|685.11|684.81|681.91|681.61|296
1654884000000|2022-06-10 18:00:00|683.91|683.61|685.71|685.41|686.11|685.81|683.21|682.91|172
1654887600000|2022-06-10 19:00:00|685.81|685.51|682.91|682.41|686.81|686.51|682.91|682.41|416
1654891200000|2022-06-10 20:00:00|683.21|682.71|684.71|684.21|685.61|685.11|682.91|682.41|0
1654894800000|2022-06-10 21:00:00|684.71|684.21|684.71|684.21|684.71|684.21|684.71|684.21|0
1655071200000|2022-06-12 22:00:00|676.81|676.31|676.81|676.31|679.51|679.01|673.71|673.21|0
1655074800000|2022-06-12 23:00:00|674.11|673.61|676.51|676.01|677.11|676.61|673.71|673.21|0
1655078400000|2022-06-13 00:00:00|676.61|676.11|671.21|670.71|676.71|676.21|671.11|670.61|0
1655082000000|2022-06-13 01:00:00|671.31|670.81|669.21|668.71|671.31|670.81|668.41|667.91|0
1655085600000|2022-06-13 02:00:00|669.41|668.91|671.01|670.51|671.21|670.71|669.21|668.71|0
1655089200000|2022-06-13 03:00:00|671.11|670.61|671.01|670.51|671.31|670.81|670.41|669.91|0
1655092800000|2022-06-13 04:00:00|671.11|670.61|670.11|669.61|672.11|671.61|669.51|669.01|0
1655096400000|2022-06-13 05:00:00|669.91|669.41|669.51|669.01|671.21|670.71|669.31|668.81|0
1655100000000|2022-06-13 06:00:00|672.61|672.31|672.21|671.91|674.21|673.91|670.01|669.71|993
1655103600000|2022-06-13 07:00:00|672.11|672.01|669.48|669.38|672.21|672.11|667.01|666.91|5405
1655107200000|2022-06-13 08:00:00|669.38|669.28|662.98|662.88|669.48|669.38|662.68|662.58|3734
1655110800000|2022-06-13 09:00:00|662.88|662.78|662.08|661.98|665.08|664.98|661.68|661.58|3062
1655114400000|2022-06-13 10:00:00|662.28|662.18|662.48|662.38|663.88|663.78|661.18|661.08|1768
1655118000000|2022-06-13 11:00:00|662.58|662.48|661.37|661.27|664.88|664.78|660.77|660.67|2039
1655121600000|2022-06-13 12:00:00|661.27|661.17|663.27|663.17|665.27|665.17|661.27|661.17|2253
1655125200000|2022-06-13 13:00:00|663.37|663.27|663.27|663.17|666.37|666.27|662.17|662.07|3287
1655128800000|2022-06-13 14:00:00|663.17|663.07|660.04|659.94|664.07|663.97|658.94|658.84|4320
1655132400000|2022-06-13 15:00:00|659.94|659.84|664.84|664.54|665.94|665.64|659.34|659.24|6086
1655136000000|2022-06-13 16:00:00|664.74|664.44|665.34|665.04|668.94|668.64|663.74|663.44|806
1655139600000|2022-06-13 17:00:00|665.24|664.94|667.54|667.24|668.14|667.84|664.14|663.84|338
1655143200000|2022-06-13 18:00:00|667.44|667.14|665.84|665.54|668.04|667.74|664.54|664.24|436
1655146800000|2022-06-13 19:00:00|665.74|665.44|663.34|662.84|667.44|667.14|661.54|661.24|930
1655150400000|2022-06-13 20:00:00|663.14|662.64|664.04|663.54|664.74|664.24|662.14|661.64|0
1655154000000|2022-06-13 21:00:00|663.94|663.44|664.24|663.74|664.34|663.84|663.84|663.34|0
1655157600000|2022-06-13 22:00:00|664.34|663.84|664.94|664.44|666.04|665.54|664.34|663.84|0
1655161200000|2022-06-13 23:00:00|664.84|664.34|664.74|664.24|665.14|664.64|663.64|663.14|0
1655164800000|2022-06-14 00:00:00|664.64|664.14|665.44|664.94|666.54|666.04|663.54|663.04|0
1655168400000|2022-06-14 01:00:00|665.64|665.14|662.64|662.14|665.64|665.14|662.44|661.94|0
1655172000000|2022-06-14 02:00:00|662.94|662.44|664.14|663.64|664.34|663.84|662.84|662.34|0
1655175600000|2022-06-14 03:00:00|664.24|663.74|664.94|664.44|665.74|665.24|664.24|663.74|0
1655179200000|2022-06-14 04:00:00|665.04|664.54|667.54|667.04|668.14|667.64|665.04|664.54|0
1655182800000|2022-06-14 05:00:00|667.44|666.94|669.24|668.74|670.24|669.74|667.44|666.94|0
1655186400000|2022-06-14 06:00:00|669.44|669.14|668.44|668.14|671.14|670.84|667.74|667.44|2358
1655190000000|2022-06-14 07:00:00|668.24|667.94|663.32|663.22|668.94|668.84|662.84|662.74|4649
1655193600000|2022-06-14 08:00:00|663.22|663.12|659.42|659.32|663.82|663.72|658.92|658.82|3207
1655197200000|2022-06-14 09:00:00|659.32|659.22|656.22|656.12|660.12|660.02|656.12|656.02|4488
1655200800000|2022-06-14 10:00:00|656.32|656.22|654.52|654.42|656.42|656.32|653.32|653.22|4168
1655204400000|2022-06-14 11:00:00|654.62|654.52|654.14|654.04|656.52|656.42|653.82|653.72|3164
1655208000000|2022-06-14 12:00:00|654.24|654.14|658.44|658.34|659.54|659.44|654.04|653.94|2409
1655211600000|2022-06-14 13:00:00|658.34|658.24|660.54|660.44|660.74|660.64|654.84|654.74|8093
1655215200000|2022-06-14 14:00:00|660.44|660.34|655.93|655.83|661.44|661.34|653.73|653.63|8591
1655218800000|2022-06-14 15:00:00|655.83|655.73|653.33|653.03|656.93|656.83|652.33|652.03|4494
1655222400000|2022-06-14 16:00:00|653.43|653.13|653.03|652.73|653.53|653.23|651.03|650.73|1128
1655226000000|2022-06-14 17:00:00|652.93|652.63|650.43|650.13|655.13|654.83|649.23|648.93|665
1655229600000|2022-06-14 18:00:00|650.53|650.23|649.13|648.83|651.63|651.33|648.83|648.53|337
1655233200000|2022-06-14 19:00:00|649.23|648.93|652.83|652.33|653.13|652.83|647.13|646.83|724
1655236800000|2022-06-14 20:00:00|653.03|652.53|653.03|652.53|653.33|652.83|651.63|651.13|0
1655240400000|2022-06-14 21:00:00|652.93|652.43|653.03|652.53|653.13|652.63|652.83|652.33|0
1655244000000|2022-06-14 22:00:00|653.23|652.73|654.13|653.63|655.03|654.53|653.23|652.73|0
1655247600000|2022-06-14 23:00:00|654.23|653.73|656.23|655.73|656.83|656.33|653.33|652.83|0
1655251200000|2022-06-15 00:00:00|655.53|655.03|653.33|652.83|655.73|655.23|652.93|652.43|0
1655254800000|2022-06-15 01:00:00|653.43|652.93|654.63|654.13|655.93|655.43|652.83|652.33|0
1655258400000|2022-06-15 02:00:00|654.83|654.33|655.53|655.03|655.93|655.43|654.63|654.13|0
1655262000000|2022-06-15 03:00:00|655.73|655.23|655.33|654.83|656.83|656.33|655.33|654.83|0
1655265600000|2022-06-15 04:00:00|655.43|654.93|654.13|653.63|655.83|655.33|653.93|653.43|0
1655269200000|2022-06-15 05:00:00|654.33|653.83|657.43|656.93|658.63|658.13|652.53|652.03|0
1655272800000|2022-06-15 06:00:00|655.23|654.93|656.83|656.53|659.13|658.83|655.23|654.93|738
1655276400000|2022-06-15 07:00:00|656.73|656.63|654.48|654.38|658.63|658.53|650.08|649.98|8356
1655280000000|2022-06-15 08:00:00|654.38|654.28|657.68|657.58|659.88|659.78|653.98|653.88|6266
1655283600000|2022-06-15 09:00:00|657.58|657.48|658.28|658.18|658.88|658.78|654.68|654.58|2804
1655287200000|2022-06-15 10:00:00|658.18|658.08|657.08|656.98|658.38|658.28|656.48|656.38|2210
1655290800000|2022-06-15 11:00:00|657.18|657.08|661.32|661.22|661.42|661.32|656.28|656.18|2572
1655294400000|2022-06-15 12:00:00|661.22|661.12|661.32|661.22|661.92|661.82|657.92|657.82|4038
1655298000000|2022-06-15 13:00:00|661.42|661.32|663.82|663.72|665.22|665.12|659.92|659.82|4634
1655301600000|2022-06-15 14:00:00|663.72|663.62|663.7|663.6|665.32|665.22|662.3|662.2|1582
1655305200000|2022-06-15 15:00:00|663.6|663.5|663.7|663.4|664.2|664.1|661.6|661.3|3508
1655308800000|2022-06-15 16:00:00|663.6|663.3|661.8|661.5|665|664.7|661.8|661.5|445
1655312400000|2022-06-15 17:00:00|661.7|661.4|664.6|664.3|665|664.7|661.7|661.4|209
1655316000000|2022-06-15 18:00:00|664.5|664.2|663.3|663|667.4|667.1|657|656.7|914
1655319600000|2022-06-15 19:00:00|663.4|663.1|664.3|663.8|669.3|669|663.3|663|641
1655323200000|2022-06-15 20:00:00|664.9|664.4|664.6|664.1|665.3|664.8|663.3|662.8|0
1655326800000|2022-06-15 21:00:00|664.7|664.2|665.3|664.8|665.3|664.8|664.5|664|0
1655330400000|2022-06-15 22:00:00|666|665.5|667.1|666.6|668.1|667.6|665.7|665.2|0
1655334000000|2022-06-15 23:00:00|667|666.5|668.4|667.9|668.4|667.9|666.5|666|0
1655337600000|2022-06-16 00:00:00|668.3|667.8|669.6|669.1|670.2|669.7|668.1|667.6|0
1655341200000|2022-06-16 01:00:00|669.4|668.9|667.5|667|671|670.5|667|666.5|0
1655344800000|2022-06-16 02:00:00|667.4|666.9|667.5|667|668.2|667.7|666.4|665.9|0
1655348400000|2022-06-16 03:00:00|667.4|666.9|666.3|665.8|668.5|668|666|665.5|0
1655352000000|2022-06-16 04:00:00|666.4|665.9|664.8|664.3|666.6|666.1|664.8|664.3|0
1655355600000|2022-06-16 05:00:00|664.7|664.2|662.2|661.7|664.8|664.3|661.8|661.3|0
1655359200000|2022-06-16 06:00:00|662.4|661.9|659.1|658.8|663.7|663.4|658.1|657.8|337
1655362800000|2022-06-16 07:00:00|659|658.9|649.76|649.66|660.7|660.6|648.66|648.56|4182
1655366400000|2022-06-16 08:00:00|649.66|649.56|645.96|645.86|652.76|652.66|645.96|645.86|2257
1655370000000|2022-06-16 09:00:00|645.66|645.56|644.06|643.96|646.36|646.26|641.56|641.46|1846
1655373600000|2022-06-16 10:00:00|644.16|644.06|640.76|640.66|645.96|645.86|640.66|640.56|1681
1655377200000|2022-06-16 11:00:00|640.66|640.56|640.57|640.47|643.86|643.76|639.57|639.47|589
1655380800000|2022-06-16 12:00:00|640.47|640.37|642.77|642.67|645.07|644.97|640.37|640.27|736
1655384400000|2022-06-16 13:00:00|642.87|642.77|640.27|640.17|643.47|643.37|639.67|639.57|2070
1655388000000|2022-06-16 14:00:00|640.37|640.27|637.71|637.61|641.31|641.21|636.51|636.41|1692
1655391600000|2022-06-16 15:00:00|637.61|637.51|638.51|638.21|641.01|640.91|636.41|636.11|2485
1655395200000|2022-06-16 16:00:00|638.41|638.11|637.81|637.51|638.81|638.51|636.11|635.81|532
1655398800000|2022-06-16 17:00:00|637.71|637.41|634.81|634.51|638.91|638.61|634.71|634.41|428
1655402400000|2022-06-16 18:00:00|634.71|634.41|631.91|631.61|634.81|634.51|631.51|631.21|250
1655406000000|2022-06-16 19:00:00|631.81|631.51|633.41|632.91|635.31|635.01|631.81|631.51|462
1655409600000|2022-06-16 20:00:00|633.52|633.02|634.41|633.91|634.51|634.01|632.02|631.52|0
1655413200000|2022-06-16 21:00:00|634.51|634.01|634.71|634.21|634.81|634.31|634.41|633.91|0
1655416800000|2022-06-16 22:00:00|634.81|634.31|635.11|634.61|635.41|634.91|634.81|634.31|0
1655420400000|2022-06-16 23:00:00|634.51|634.01|633.81|633.31|634.92|634.42|633.22|632.72|0
1655424000000|2022-06-17 00:00:00|633.71|633.21|635.71|635.21|637.61|637.11|632.81|632.31|0
1655427600000|2022-06-17 01:00:00|635.81|635.31|638.71|638.21|639.11|638.61|635.51|635.01|0
1655431200000|2022-06-17 02:00:00|638.81|638.31|637.91|637.41|639.81|639.31|637.21|636.71|0
1655434800000|2022-06-17 03:00:00|637.81|637.31|639.31|638.81|640.31|639.81|637.41|636.91|0
1655438400000|2022-06-17 04:00:00|639.41|638.91|643.11|642.61|643.71|643.21|639.21|638.71|0
1655442000000|2022-06-17 05:00:00|643.31|642.81|642.01|641.51|644.81|644.31|642.01|641.51|0
1655445600000|2022-06-17 06:00:00|640.31|640.01|639.21|638.91|642.21|641.91|637.91|637.61|805
1655449200000|2022-06-17 07:00:00|639.11|639.01|640.48|640.38|641.08|640.98|633.98|633.88|4522
1655452800000|2022-06-17 08:00:00|640.38|640.28|641.48|641.38|644.88|644.78|639.58|639.48|2129
1655456400000|2022-06-17 09:00:00|641.58|641.48|643.28|643.18|643.78|643.68|640.08|639.98|2549
1655460000000|2022-06-17 10:00:00|643.18|643.08|644.88|644.78|645.48|645.38|642.08|641.98|1574
1655463600000|2022-06-17 11:00:00|645.08|644.98|644.63|644.53|646.28|646.18|643.88|643.78|1628
1655467200000|2022-06-17 12:00:00|644.53|644.43|642.23|642.13|644.93|644.83|641.83|641.73|1619
1655470800000|2022-06-17 13:00:00|642.13|642.03|642.03|641.93|642.83|642.73|639.03|638.93|4534
1655474400000|2022-06-17 14:00:00|641.93|641.83|634.95|634.85|642.13|642.03|633.15|633.05|3901
1655478000000|2022-06-17 15:00:00|634.85|634.75|634.05|633.75|638.05|637.75|633.55|633.25|3448
1655481600000|2022-06-17 16:00:00|633.95|633.65|635.95|635.65|636.55|636.25|633.25|632.95|524
1655485200000|2022-06-17 17:00:00|636.05|635.75|637.15|636.85|639.95|639.65|635.65|635.35|348
1655488800000|2022-06-17 18:00:00|637.25|636.95|637.45|637.15|639.35|639.05|636.95|636.65|120
1655492400000|2022-06-17 19:00:00|637.55|637.25|635.45|634.95|638.55|638.25|634.75|634.45|244
1655496000000|2022-06-17 20:00:00|635.75|635.25|636.95|636.45|637.55|637.05|635.55|635.05|0
1655499600000|2022-06-17 21:00:00|637.05|636.55|637.05|636.55|637.05|636.55|637.05|636.55|0
1655676000000|2022-06-19 22:00:00|638.25|637.75|639.45|638.95|639.45|638.95|636.65|636.15|0
1655679600000|2022-06-19 23:00:00|639.35|638.85|639.85|639.35|640.15|639.65|638.45|637.95|0
1655683200000|2022-06-20 00:00:00|639.75|639.25|635.75|635.25|639.85|639.35|635.15|634.65|0
1655686800000|2022-06-20 01:00:00|635.85|635.35|631.45|630.95|636.05|635.55|631.05|630.55|0
1655690400000|2022-06-20 02:00:00|631.55|631.05|633.85|633.35|634.15|633.65|631.05|630.55|0
1655694000000|2022-06-20 03:00:00|633.95|633.45|635.35|634.85|635.85|635.35|633.35|632.85|0
1655697600000|2022-06-20 04:00:00|635.25|634.75|633.35|632.85|635.35|634.85|633.35|632.85|0
1655701200000|2022-06-20 05:00:00|633.15|632.65|634.45|633.95|634.75|634.25|632.75|632.25|0
1655704800000|2022-06-20 06:00:00|635.35|635.05|637.15|636.85|637.65|637.35|633.95|633.65|442
1655708400000|2022-06-20 07:00:00|637.05|636.95|639.1|639|639.1|639|633.25|633.15|2183
1655712000000|2022-06-20 08:00:00|639|638.9|639.2|639.1|640.3|640.2|638.4|638.3|1211
1655715600000|2022-06-20 09:00:00|639.3|639.2|637.6|637.5|639.3|639.2|636.1|636|1083
1655719200000|2022-06-20 10:00:00|637.8|637.7|637.3|637.2|639|638.9|637.2|637.1|796
1655722800000|2022-06-20 11:00:00|637.4|637.3|639.88|639.78|640.18|640.08|636.9|636.8|744
1655726400000|2022-06-20 12:00:00|639.98|639.88|639.98|639.88|640.58|640.48|639.38|639.28|785
1655730000000|2022-06-20 13:00:00|639.88|639.78|640.18|640.08|641.08|640.98|639.68|639.58|1387
1655733600000|2022-06-20 14:00:00|640.28|640.18|639.93|639.83|640.73|640.63|639.33|639.23|951
1655737200000|2022-06-20 15:00:00|639.83|639.73|642.33|642.03|642.73|642.43|639.83|639.73|1241
1655740800000|2022-06-20 16:00:00|642.43|642.13|640.93|640.63|642.43|642.13|640.73|640.43|62
1655744400000|2022-06-20 17:00:00|640.83|640.53|641.13|640.83|641.23|640.93|640.63|640.33|8
1655748000000|2022-06-20 18:00:00|640.93|640.63|640.73|640.43|640.93|640.63|640.73|640.43|26
1655751600000|2022-06-20 19:00:00|640.83|640.53|640.73|640.23|641.23|640.93|640.53|640.23|30
1655755200000|2022-06-20 20:00:00|640.63|640.13|640.63|640.13|640.63|640.13|640.63|640.13|0
1655758800000|2022-06-20 21:00:00|640.53|640.03|640.53|640.03|640.53|640.03|640.53|640.03|0
1655762400000|2022-06-20 22:00:00|640.33|639.83|640.53|640.03|640.73|640.23|639.93|639.43|0
1655766000000|2022-06-20 23:00:00|640.63|640.13|640.63|640.13|641.53|641.03|639.73|639.23|0
1655769600000|2022-06-21 00:00:00|640.53|640.03|641.73|641.23|642.33|641.83|639.93|639.43|0
1655773200000|2022-06-21 01:00:00|641.83|641.33|641.93|641.43|642.13|641.63|640.43|639.93|0
1655776800000|2022-06-21 02:00:00|642.13|641.63|642.63|642.13|643.03|642.53|641.93|641.43|0
1655780400000|2022-06-21 03:00:00|642.73|642.23|644.63|644.13|644.83|644.33|642.63|642.13|0
1655784000000|2022-06-21 04:00:00|644.83|644.33|644.43|643.93|644.83|644.33|643.93|643.43|0
1655787600000|2022-06-21 05:00:00|644.53|644.03|644.63|644.13|644.63|644.13|643.33|642.83|0
1655791200000|2022-06-21 06:00:00|644.43|644.33|645.53|645.23|645.73|645.43|643.23|642.93|355
1655794800000|2022-06-21 07:00:00|645.43|645.33|649.09|648.99|650.13|650.03|644.63|644.53|3154
1655798400000|2022-06-21 08:00:00|648.99|648.89|649.99|649.89|650.79|650.69|648.89|648.79|1564
1655802000000|2022-06-21 09:00:00|650.09|649.99|650.19|650.09|651.19|651.09|649.79|649.69|1366
1655805600000|2022-06-21 10:00:00|650.29|650.19|649.19|649.09|650.49|650.39|648.49|648.39|887
1655809200000|2022-06-21 11:00:00|649.09|648.99|646.18|646.08|649.19|649.09|645.68|645.58|1120
1655812800000|2022-06-21 12:00:00|646.28|646.18|645.28|645.18|647.08|646.98|645.18|645.08|1354
1655816400000|2022-06-21 13:00:00|645.18|645.08|648.48|648.38|648.68|648.58|645.18|645.08|2124
1655820000000|2022-06-21 14:00:00|648.38|648.28|648.78|648.68|649.58|649.48|647.28|647.18|2278
1655823600000|2022-06-21 15:00:00|648.88|648.78|646.28|645.98|649.18|649.08|646.28|645.98|2222
1655827200000|2022-06-21 16:00:00|646.38|646.08|648.68|648.38|648.68|648.38|646.18|645.88|456
1655830800000|2022-06-21 17:00:00|648.78|648.48|647.08|646.78|649.28|648.98|646.78|646.48|227
1655834400000|2022-06-21 18:00:00|646.98|646.68|648.88|648.58|648.98|648.68|646.78|646.48|165
1655838000000|2022-06-21 19:00:00|648.98|648.68|648.18|647.68|649.68|649.38|647.98|647.68|279
1655841600000|2022-06-21 20:00:00|648.28|647.78|648.38|647.88|648.68|648.18|647.58|647.08|0
1655845200000|2022-06-21 21:00:00|648.28|647.78|648.28|647.78|648.58|648.08|648.18|647.68|0
1655848800000|2022-06-21 22:00:00|648.08|647.58|647.78|647.28|648.18|647.68|647.18|646.68|0
1655852400000|2022-06-21 23:00:00|647.68|647.18|647.68|647.18|647.68|647.18|646.88|646.38|0
1655856000000|2022-06-22 00:00:00|647.78|647.28|645.58|645.08|647.78|647.28|645.18|644.68|0
1655859600000|2022-06-22 01:00:00|645.48|644.98|644.68|644.18|646.28|645.78|644.28|643.78|0
1655863200000|2022-06-22 02:00:00|644.78|644.28|642.18|641.68|644.98|644.48|642.18|641.68|0
1655866800000|2022-06-22 03:00:00|642.28|641.78|641.08|640.58|642.78|642.28|640.38|639.88|0
1655870400000|2022-06-22 04:00:00|640.98|640.48|641.48|640.98|641.48|640.98|640.58|640.08|0
1655874000000|2022-06-22 05:00:00|641.28|640.78|639.88|639.38|642.48|641.98|639.18|638.68|0
1655877600000|2022-06-22 06:00:00|640.68|640.38|640.28|639.98|641.28|640.98|639.08|638.78|627
1655881200000|2022-06-22 07:00:00|640.18|640.08|635.33|635.23|640.18|640.08|633.98|633.88|3916
1655884800000|2022-06-22 08:00:00|635.23|635.13|634.83|634.73|636.03|635.93|633.63|633.53|1726
1655888400000|2022-06-22 09:00:00|634.73|634.63|634.73|634.63|636.43|636.33|634.13|634.03|1418
1655892000000|2022-06-22 10:00:00|634.83|634.73|636.53|636.43|637.13|637.03|634.33|634.23|1042
1655895600000|2022-06-22 11:00:00|636.63|636.53|636.88|636.78|637.78|637.68|636.43|636.33|1248
1655899200000|2022-06-22 12:00:00|636.78|636.68|636.78|636.68|636.78|636.68|634.58|634.48|1214
1655902800000|2022-06-22 13:00:00|636.68|636.58|638.18|638.08|639.78|639.68|635.68|635.58|4005
1655906400000|2022-06-22 14:00:00|638.08|637.98|643.63|643.53|644.53|644.43|636.98|636.88|2466
1655910000000|2022-06-22 15:00:00|643.53|643.43|638.23|637.93|643.63|643.53|638.03|637.73|2929
1655913600000|2022-06-22 16:00:00|638.13|637.83|640.43|640.13|640.53|640.23|637.73|637.43|678
1655917200000|2022-06-22 17:00:00|640.53|640.23|642.03|641.73|642.23|641.93|639.33|639.03|192
1655920800000|2022-06-22 18:00:00|642.13|641.83|642.43|642.13|643.93|643.63|641.43|641.13|235
1655924400000|2022-06-22 19:00:00|642.53|642.23|639.43|638.93|642.63|642.33|639.43|638.93|249
1655928000000|2022-06-22 20:00:00|639.23|638.73|639.13|638.63|640.33|639.83|639.03|638.53|0
1655931600000|2022-06-22 21:00:00|639.03|638.53|639.13|638.63|639.23|638.73|639.03|638.53|0
1655935200000|2022-06-22 22:00:00|639.33|638.83|638.73|638.23|639.63|639.13|638.03|637.53|0
1655938800000|2022-06-22 23:00:00|638.63|638.13|636.53|636.03|638.73|638.23|635.53|635.03|0
1655942400000|2022-06-23 00:00:00|636.13|635.63|640.93|640.43|641.83|641.33|636.13|635.63|0
1655946000000|2022-06-23 01:00:00|640.83|640.33|637.03|636.53|641.33|640.83|636.83|636.33|0
1655949600000|2022-06-23 02:00:00|637.13|636.63|637.93|637.43|638.93|638.43|636.33|635.83|0
1655953200000|2022-06-23 03:00:00|638.03|637.53|638.33|637.83|639.63|639.13|637.43|636.93|0
1655956800000|2022-06-23 04:00:00|638.53|638.03|639.43|638.93|640.73|640.23|637.43|636.93|0
1655960400000|2022-06-23 05:00:00|639.63|639.13|639.93|639.43|641.53|641.03|639.13|638.63|0
1655964000000|2022-06-23 06:00:00|639.83|639.33|638.23|637.93|640.23|639.93|638.03|637.73|495
1655967600000|2022-06-23 07:00:00|638.13|638.03|634.03|633.93|638.43|638.33|632.03|631.93|4331
1655971200000|2022-06-23 08:00:00|633.83|633.73|635.43|635.33|637.63|637.53|633.43|633.33|2184
1655974800000|2022-06-23 09:00:00|635.53|635.43|638.83|638.73|639.23|639.13|635.43|635.33|1898
1655978400000|2022-06-23 10:00:00|638.93|638.83|642.63|642.53|643.33|643.23|638.63|638.53|1540
1655982000000|2022-06-23 11:00:00|642.73|642.63|641.22|641.12|643.13|643.03|641.12|641.02|1582
1655985600000|2022-06-23 12:00:00|641.32|641.22|637.32|637.22|641.32|641.22|636.62|636.52|1669
1655989200000|2022-06-23 13:00:00|637.42|637.32|635.72|635.62|637.92|637.82|632.92|632.82|3669
1655992800000|2022-06-23 14:00:00|635.72|635.62|638.41|638.31|638.91|638.81|633.01|632.91|3628
1655996400000|2022-06-23 15:00:00|638.51|638.41|634.71|634.41|638.51|638.41|634.41|634.11|2721
1656000000000|2022-06-23 16:00:00|634.61|634.31|631.71|631.41|634.81|634.51|631.31|631.01|448
1656003600000|2022-06-23 17:00:00|631.61|631.31|632.71|632.41|632.91|632.61|630.61|630.31|387
1656007200000|2022-06-23 18:00:00|632.81|632.51|633.71|633.41|634.41|634.11|632.21|631.91|288
1656010800000|2022-06-23 19:00:00|633.61|633.31|637.31|636.81|637.31|636.81|633.11|632.81|494
1656014400000|2022-06-23 20:00:00|636.92|636.42|634.62|634.12|636.92|636.42|634.22|633.72|0
1656018000000|2022-06-23 21:00:00|634.91|634.41|635.11|634.61|635.11|634.61|634.71|634.21|0
1656021600000|2022-06-23 22:00:00|635.01|634.51|635.81|635.31|636.01|635.51|634.91|634.41|0
1656025200000|2022-06-23 23:00:00|635.91|635.41|635.11|634.61|636.21|635.71|634.91|634.41|0
1656028800000|2022-06-24 00:00:00|635.21|634.71|638.11|637.61|638.31|637.81|634.52|634.02|0
1656032400000|2022-06-24 01:00:00|637.91|637.41|639.71|639.21|640.41|639.91|637.61|637.11|0
1656036000000|2022-06-24 02:00:00|639.81|639.31|641.31|640.81|641.71|641.21|639.51|639.01|0
1656039600000|2022-06-24 03:00:00|641.21|640.71|639.91|639.41|641.31|640.81|639.31|638.81|0
1656043200000|2022-06-24 04:00:00|640.01|639.51|641.41|640.91|642.31|641.81|639.91|639.41|0
1656046800000|2022-06-24 05:00:00|641.61|641.11|641.41|640.91|642.51|642.01|641.01|640.51|0
1656050400000|2022-06-24 06:00:00|641.21|640.71|639.31|639.01|641.41|641.11|639.31|639.01|539
1656054000000|2022-06-24 07:00:00|639.21|639.11|644.19|644.09|644.59|644.49|638.31|638.21|2925
1656057600000|2022-06-24 08:00:00|644.29|644.19|646.49|646.39|647.39|647.29|643.49|643.39|2108
1656061200000|2022-06-24 09:00:00|646.39|646.29|648.69|648.59|648.69|648.59|645.29|645.19|2006
1656064800000|2022-06-24 10:00:00|648.59|648.49|649.89|649.79|649.89|649.79|648.09|647.99|1539
1656068400000|2022-06-24 11:00:00|649.79|649.69|651.23|651.13|651.73|651.63|649.39|649.29|1387
1656072000000|2022-06-24 12:00:00|651.13|651.03|650.93|650.83|652.13|652.03|650.23|650.13|2490
1656075600000|2022-06-24 13:00:00|650.83|650.73|653.73|653.63|654.63|654.53|650.63|650.53|3353
1656079200000|2022-06-24 14:00:00|653.93|653.83|659.71|659.61|660.61|660.51|653.93|653.83|3680
1656082800000|2022-06-24 15:00:00|659.81|659.71|660.91|660.61|661.21|660.91|658.91|658.81|2996
1656086400000|2022-06-24 16:00:00|660.81|660.51|661.41|661.11|661.61|661.31|660.51|660.21|324
1656090000000|2022-06-24 17:00:00|661.31|661.01|661.31|661.01|661.71|661.41|661.01|660.71|195
1656093600000|2022-06-24 18:00:00|661.41|661.11|661.91|661.61|662.01|661.71|661.11|660.81|185
1656097200000|2022-06-24 19:00:00|662.01|661.71|663.31|662.81|663.61|663.31|661.11|660.81|593
1656100800000|2022-06-24 20:00:00|663.81|663.31|662.61|662.11|663.81|663.31|661.71|661.21|0
1656280800000|2022-06-26 22:00:00|636.95|636.45|661.81|661.31|662.61|662.11|636.25|635.75|0
1656284400000|2022-06-26 23:00:00|661.91|661.41|661.01|660.51|663.01|662.51|635.75|635.25|0
1656288000000|2022-06-27 00:00:00|660.91|660.41|659.61|659.11|661.51|661.01|659.51|659.01|0
1656291600000|2022-06-27 01:00:00|659.71|659.21|662.01|661.51|662.11|661.61|659.61|659.11|0
1656295200000|2022-06-27 02:00:00|661.81|661.31|662.81|662.31|663.21|662.71|661.41|660.91|0
1656298800000|2022-06-27 03:00:00|662.61|662.11|663.31|662.81|663.31|662.81|662.61|662.11|0
1656302400000|2022-06-27 04:00:00|663.11|662.61|663.11|662.61|663.31|662.81|662.91|662.41|0
1656306000000|2022-06-27 05:00:00|663.01|662.51|662.41|661.91|663.31|662.81|661.61|661.11|0
1656309600000|2022-06-27 06:00:00|662.71|662.41|665.81|665.51|665.81|665.51|662.11|661.81|807
1656313200000|2022-06-27 07:00:00|665.71|665.61|674|673.9|674.2|674.1|664.81|664.71|4559
1656316800000|2022-06-27 08:00:00|673.9|673.8|671.3|671.2|675.7|675.6|670.9|670.8|2192
1656320400000|2022-06-27 09:00:00|671.4|671.3|673.3|673.2|673.7|673.6|671|670.9|1451
1656324000000|2022-06-27 10:00:00|673.2|673.1|674.9|674.8|675|674.9|672.4|672.3|1570
1656327600000|2022-06-27 11:00:00|674.8|674.7|672.5|672.4|675.8|675.7|672.3|672.2|1202
1656331200000|2022-06-27 12:00:00|672.6|672.5|671.9|671.8|673.3|673.2|670.8|670.7|1203
1656334800000|2022-06-27 13:00:00|672|671.9|667.7|667.6|672.3|672.2|667.1|667|2446
1656338400000|2022-06-27 14:00:00|667.9|667.8|671.9|671.8|672.1|672|666.2|666.1|2512
1656342000000|2022-06-27 15:00:00|672|671.9|671.05|670.75|672.35|672.25|669.8|669.7|3753
1656345600000|2022-06-27 16:00:00|670.95|670.65|670.05|669.75|671.35|671.05|668.05|667.75|324
1656349200000|2022-06-27 17:00:00|669.95|669.65|668.45|668.15|670.05|669.75|667.55|667.25|399
1656352800000|2022-06-27 18:00:00|668.55|668.25|668.65|668.35|669.55|669.25|667.75|667.45|124
1656356400000|2022-06-27 19:00:00|668.55|668.25|668.85|668.35|669.85|669.55|667.45|667.15|520
1656360000000|2022-06-27 20:00:00|669.45|668.95|670.15|669.65|670.55|670.05|669.35|668.85|0
1656363600000|2022-06-27 21:00:00|670.25|669.75|670.05|669.55|670.35|669.85|669.95|669.45|0
1656367200000|2022-06-27 22:00:00|670.15|669.65|669.95|669.45|670.55|670.05|669.45|668.95|0
1656370800000|2022-06-27 23:00:00|669.85|669.35|670.25|669.75|670.45|669.95|669.75|669.25|0
1656374400000|2022-06-28 00:00:00|669.65|669.15|671.15|670.65|671.75|671.25|669.55|669.05|0
1656378000000|2022-06-28 01:00:00|671.05|670.55|668.25|667.75|671.65|671.15|668.05|667.55|0
1656381600000|2022-06-28 02:00:00|668.35|667.85|668.05|667.55|669.45|668.95|666.75|666.25|0
1656385200000|2022-06-28 03:00:00|668.15|667.65|669.45|668.95|669.75|669.25|667.85|667.35|0
1656388800000|2022-06-28 04:00:00|669.55|669.05|669.75|669.25|670.15|669.65|668.85|668.35|0
1656392400000|2022-06-28 05:00:00|669.95|669.45|670.55|670.05|670.95|670.45|669.45|668.95|0
1656396000000|2022-06-28 06:00:00|670.75|670.25|674.25|673.95|674.95|674.65|670.35|670.05|596
1656399600000|2022-06-28 07:00:00|674.15|674.05|670.55|670.45|675.95|675.85|668.81|668.71|2541
1656403200000|2022-06-28 08:00:00|670.65|670.55|673.35|673.25|673.55|673.45|670.45|670.35|1019
1656406800000|2022-06-28 09:00:00|673.45|673.35|672.15|672.05|675.55|675.45|671.85|671.75|1203
1656410400000|2022-06-28 10:00:00|672.25|672.15|673.65|673.55|673.85|673.75|671.45|671.35|810
1656414000000|2022-06-28 11:00:00|673.55|673.45|672.91|672.81|673.75|673.65|672.01|671.91|623
1656417600000|2022-06-28 12:00:00|672.81|672.71|672.71|672.61|673.41|673.31|671.31|671.21|1011
1656421200000|2022-06-28 13:00:00|672.81|672.71|674.61|674.51|676.41|676.31|672.31|672.21|2059
1656424800000|2022-06-28 14:00:00|674.51|674.41|671.94|671.84|675.31|675.21|670.54|670.44|2075
1656428400000|2022-06-28 15:00:00|671.84|671.74|665.94|665.64|672.34|672.24|665.84|665.54|2362
1656432000000|2022-06-28 16:00:00|665.84|665.54|666.84|666.54|667.64|667.34|664.94|664.64|402
1656435600000|2022-06-28 17:00:00|666.74|666.44|664.94|664.64|666.84|666.54|664.14|663.84|204
1656439200000|2022-06-28 18:00:00|665.04|664.74|663.94|663.64|665.74|665.44|662.34|662.04|293
1656442800000|2022-06-28 19:00:00|663.84|663.54|663.64|663.14|665.04|664.74|663.14|662.84|357
1656446400000|2022-06-28 20:00:00|663.84|663.34|664.04|663.54|664.24|663.74|663.14|662.64|0
1656450000000|2022-06-28 21:00:00|664.14|663.64|664.14|663.64|664.34|663.84|663.94|663.44|0
1656453600000|2022-06-28 22:00:00|664.04|663.54|664.64|664.14|664.64|664.14|663.84|663.34|0
1656457200000|2022-06-28 23:00:00|664.54|664.04|664.34|663.84|664.64|664.14|663.74|663.24|0
1656460800000|2022-06-29 00:00:00|664.24|663.74|663.04|662.54|665.84|665.34|662.64|662.14|0
1656464400000|2022-06-29 01:00:00|662.84|662.34|664.04|663.54|664.94|664.44|662.74|662.24|0
1656468000000|2022-06-29 02:00:00|663.84|663.34|664.74|664.24|665.14|664.64|663.04|662.54|0
1656471600000|2022-06-29 03:00:00|664.94|664.44|664.54|664.04|664.94|664.44|663.64|663.14|0
1656475200000|2022-06-29 04:00:00|664.34|663.84|666.04|665.54|667.14|666.64|664.24|663.74|0
1656478800000|2022-06-29 05:00:00|665.84|665.34|666.04|665.54|666.74|666.24|665.44|664.94|0
1656482400000|2022-06-29 06:00:00|664.94|664.64|662.24|661.94|666.74|666.44|661.64|661.34|378
1656486000000|2022-06-29 07:00:00|662.14|661.84|663.4|663.3|666.94|666.84|660.64|660.54|3668
1656489600000|2022-06-29 08:00:00|663.5|663.4|665.2|665.1|666.6|666.5|663.1|663|1208
1656493200000|2022-06-29 09:00:00|665.3|665.2|661.4|661.3|665.8|665.7|661.1|661|1667
1656496800000|2022-06-29 10:00:00|661.5|661.4|662.1|662|663.9|663.8|661.1|661|1243
1656500400000|2022-06-29 11:00:00|662.2|662.1|664.53|664.43|665.03|664.93|659.6|659.5|1440
1656504000000|2022-06-29 12:00:00|664.43|664.33|665.83|665.73|667.73|667.63|664.23|664.13|1900
1656507600000|2022-06-29 13:00:00|665.73|665.63|667.43|667.33|668.33|668.23|662.83|662.73|2034
1656511200000|2022-06-29 14:00:00|667.53|667.43|666.68|666.58|669.58|669.48|665.28|665.18|2024
1656514800000|2022-06-29 15:00:00|666.78|666.68|666.58|666.28|667.78|667.48|665.58|665.28|1837
1656518400000|2022-06-29 16:00:00|666.48|666.18|666.28|665.98|666.78|666.48|663.88|663.58|369
1656522000000|2022-06-29 17:00:00|666.18|665.88|667.68|667.38|667.78|667.48|665.08|664.78|215
1656525600000|2022-06-29 18:00:00|667.78|667.48|666.68|666.38|668.98|668.68|666.08|665.78|128
1656529200000|2022-06-29 19:00:00|666.58|666.28|665.88|665.38|668.08|667.78|665.38|665.08|220
1656532800000|2022-06-29 20:00:00|665.88|665.38|666.38|665.88|666.58|666.08|665.48|664.98|0
1656536400000|2022-06-29 21:00:00|666.38|665.88|666.28|665.78|666.38|665.88|666.28|665.78|0
1656540000000|2022-06-29 22:00:00|666.48|665.98|666.08|665.58|666.48|665.98|665.88|665.38|0
1656543600000|2022-06-29 23:00:00|666.18|665.68|665.48|664.98|666.18|665.68|665.08|664.58|0
1656547200000|2022-06-30 00:00:00|665.38|664.88|665.78|665.28|666.58|666.08|664.28|663.78|0
1656550800000|2022-06-30 01:00:00|665.58|665.08|663.68|663.18|665.58|665.08|663.28|662.78|0
1656554400000|2022-06-30 02:00:00|663.88|663.38|665.38|664.88|665.38|664.88|663.68|663.18|0
1656558000000|2022-06-30 03:00:00|665.58|665.08|663.48|662.98|665.78|665.28|663.38|662.88|0
1656561600000|2022-06-30 04:00:00|663.38|662.88|663.68|663.18|664.08|663.58|663.18|662.68|0
1656565200000|2022-06-30 05:00:00|663.68|663.18|660.98|660.48|663.88|663.38|660.38|659.88|0
1656568800000|2022-06-30 06:00:00|660.78|660.38|656.58|656.28|661.18|660.88|654.68|654.38|522
1656572400000|2022-06-30 07:00:00|656.48|656.38|657|656.9|658.7|658.6|654.58|654.48|3917
1656576000000|2022-06-30 08:00:00|656.9|656.8|659.5|659.4|661|660.9|656.6|656.5|2203
1656579600000|2022-06-30 09:00:00|659.6|659.5|658|657.9|659.7|659.6|655.5|655.4|1756
1656583200000|2022-06-30 10:00:00|657.9|657.8|656.2|656.1|658.4|658.3|655.3|655.2|1120
1656586800000|2022-06-30 11:00:00|656.1|656|655.62|655.52|656.2|656.1|654.4|654.3|1288
1656590400000|2022-06-30 12:00:00|655.52|655.42|655.92|655.82|659.42|659.32|655.52|655.42|1415
1656594000000|2022-06-30 13:00:00|655.82|655.72|653.32|653.22|658.62|658.52|652.82|652.72|2699
1656597600000|2022-06-30 14:00:00|653.52|653.42|656.68|656.58|656.88|656.78|652.52|652.42|2905
1656601200000|2022-06-30 15:00:00|656.58|656.48|661.58|661.28|661.88|661.58|655.08|654.98|4562
1656604800000|2022-06-30 16:00:00|661.68|661.38|662.38|662.08|664.18|663.88|659.48|659.18|451
1656608400000|2022-06-30 17:00:00|662.48|662.18|662.88|662.58|663.58|663.28|659.98|659.68|348
1656612000000|2022-06-30 18:00:00|662.98|662.68|659.98|659.68|663.18|662.88|659.68|659.38|230
1656615600000|2022-06-30 19:00:00|659.88|659.58|662.98|662.48|663.08|662.58|657.98|657.68|504
1656619200000|2022-06-30 20:00:00|662.58|662.08|660.88|660.38|662.58|662.08|660.08|659.58|0
1656622800000|2022-06-30 21:00:00|661.08|660.58|660.88|660.38|661.08|660.58|660.78|660.28|0
1656626400000|2022-06-30 22:00:00|660.98|660.48|660.18|659.68|661.08|660.58|659.58|659.08|0
1656630000000|2022-06-30 23:00:00|660.28|659.78|662.28|661.78|662.38|661.88|659.68|659.18|0
1656633600000|2022-07-01 00:00:00|662.38|661.88|660.98|660.48|663.18|662.68|660.38|659.88|0
1656637200000|2022-07-01 01:00:00|661.18|660.68|659.28|658.78|661.48|660.98|658.48|657.98|0
1656640800000|2022-07-01 02:00:00|659.38|658.88|657.18|656.68|660.58|660.08|656.38|655.88|0
1656644400000|2022-07-01 03:00:00|656.98|656.48|654.48|653.98|657.18|656.68|653.88|653.38|0
1656648000000|2022-07-01 04:00:00|654.38|653.88|654.08|653.58|655.28|654.78|653.18|652.68|0
1656651600000|2022-07-01 05:00:00|653.98|653.48|654.18|653.68|655.08|654.58|653.18|652.68|0
1656655200000|2022-07-01 06:00:00|654.98|654.68|652.38|652.08|656.28|655.98|652.38|652.08|615
1656658800000|2022-07-01 07:00:00|652.28|652.18|653.6|653.5|654.58|654.48|648.78|648.68|4072
1656662400000|2022-07-01 08:00:00|653.7|653.6|658.2|658.1|659.1|659|651.3|651.2|2242
1656666000000|2022-07-01 09:00:00|658.3|658.2|660.7|660.6|661.1|661|657.3|657.2|1983
1656669600000|2022-07-01 10:00:00|660.8|660.7|656.3|656.2|661.1|661|655.8|655.7|1205
1656673200000|2022-07-01 11:00:00|656.2|656.1|654.32|654.22|656.8|656.7|653.72|653.62|1598
1656676800000|2022-07-01 12:00:00|654.22|654.12|655.62|655.52|655.62|655.52|653.32|653.22|1295
1656680400000|2022-07-01 13:00:00|655.72|655.62|659.22|659.12|660.32|660.22|654.42|654.32|2690
1656684000000|2022-07-01 14:00:00|659.32|659.22|653.18|653.08|660.12|660.02|651.68|651.58|4092
1656687600000|2022-07-01 15:00:00|653.08|652.98|653.78|653.48|656.68|656.38|652.18|652.08|2950
1656691200000|2022-07-01 16:00:00|653.88|653.58|655.38|655.08|657.08|656.78|653.28|652.98|457
1656694800000|2022-07-01 17:00:00|655.28|654.98|658.88|658.58|658.98|658.68|655.28|654.98|355
1656698400000|2022-07-01 18:00:00|658.78|658.48|660.68|660.38|660.88|660.58|657.98|657.68|374
1656702000000|2022-07-01 19:00:00|660.78|660.48|661.88|661.38|662.08|661.78|659.88|659.58|466
1656705600000|2022-07-01 20:00:00|661.68|661.18|661.38|660.88|662.08|661.58|661.28|660.78|0
1656885600000|2022-07-03 22:00:00|661.28|660.78|660.78|660.28|661.38|660.88|660.08|659.58|0
1656889200000|2022-07-03 23:00:00|660.88|660.38|659.18|658.68|661.18|660.68|658.78|658.28|0
1656892800000|2022-07-04 00:00:00|659.08|658.58|659.08|658.58|661.38|660.88|658.38|657.88|0
1656896400000|2022-07-04 01:00:00|658.98|658.48|658.68|658.18|659.68|659.18|655.68|655.18|0
1656900000000|2022-07-04 02:00:00|658.88|658.38|657.98|657.48|659.68|659.18|656.98|656.48|0
1656903600000|2022-07-04 03:00:00|658.08|657.58|658.38|657.88|658.88|658.38|657.98|657.48|0
1656907200000|2022-07-04 04:00:00|658.48|657.98|657.78|657.28|658.48|657.98|657.18|656.68|0
1656910800000|2022-07-04 05:00:00|657.58|657.08|659.48|658.98|659.48|658.98|657.58|657.08|0
1656914400000|2022-07-04 06:00:00|659.28|658.88|658.38|658.08|660.68|660.38|657.38|657.08|375
1656918000000|2022-07-04 07:00:00|658.28|658.18|656.61|656.51|660.18|660.08|656.11|656.01|2381
1656921600000|2022-07-04 08:00:00|656.41|656.31|657.61|657.51|658.01|657.91|656.01|655.91|877
1656925200000|2022-07-04 09:00:00|657.51|657.41|659.61|659.51|660.11|660.01|656.61|656.51|1877
1656928800000|2022-07-04 10:00:00|659.71|659.61|660.11|660.01|660.51|660.41|658.11|658.01|856
1656932400000|2022-07-04 11:00:00|660.21|660.11|659.81|659.71|660.61|660.51|659.01|658.91|799
1656936000000|2022-07-04 12:00:00|659.71|659.61|660.91|660.81|661.41|661.31|659.41|659.31|781
1656939600000|2022-07-04 13:00:00|661.01|660.91|660.41|660.31|661.71|661.61|660.41|660.31|943
1656943200000|2022-07-04 14:00:00|660.31|660.21|660.1|660|660.41|660.31|658.3|658.2|1405
1656946800000|2022-07-04 15:00:00|660.2|660.1|659.6|659.3|661.7|661.6|659|658.7|1863
1656950400000|2022-07-04 16:00:00|659.7|659.4|659.5|659.2|660|659.7|659.1|658.8|123
1656954000000|2022-07-04 17:00:00|659.4|659.1|659.5|659.2|659.6|659.3|659.2|658.9|9
1656957600000|2022-07-04 18:00:00|659.6|659.3|659.6|659.3|659.7|659.4|659.5|659.2|1
1656961200000|2022-07-04 19:00:00|659.7|659.4|659.4|658.9|659.7|659.4|659|658.7|19
1656964800000|2022-07-04 20:00:00|659.2|658.7|659.4|658.9|659.4|658.9|659.2|658.7|0
1656968400000|2022-07-04 21:00:00|659.2|658.7|659.4|658.9|659.4|658.9|659.2|658.7|0
1656972000000|2022-07-04 22:00:00|659.5|659|662.3|661.8|662.5|662|659.2|658.7|0
1656975600000|2022-07-04 23:00:00|662.4|661.9|663.7|663.2|665.9|665.4|662.3|661.8|0
1656979200000|2022-07-05 00:00:00|663.6|663.1|665.7|665.2|666.1|665.6|662.9|662.4|0
1656982800000|2022-07-05 01:00:00|665.9|665.4|666.1|665.6|666.3|665.8|664.4|663.9|0
1656986400000|2022-07-05 02:00:00|666|665.5|663.7|663.2|666.3|665.8|663.5|663|0
1656990000000|2022-07-05 03:00:00|663.9|663.4|663.6|663.1|664.8|664.3|663.5|663|0
1656993600000|2022-07-05 04:00:00|663.5|663|664.6|664.1|664.8|664.3|663.3|662.8|0
1656997200000|2022-07-05 05:00:00|664.4|663.9|664.4|663.9|665.2|664.7|663.7|663.2|0
1657000800000|2022-07-05 06:00:00|663.2|662.9|663.3|663|665|664.7|662.1|661.8|375
1657004400000|2022-07-05 07:00:00|663.2|663.1|662.09|661.99|664.3|664.2|661.5|661.4|2360
1657008000000|2022-07-05 08:00:00|662.19|662.09|654.89|654.79|662.89|662.79|654.79|654.69|2159
1657011600000|2022-07-05 09:00:00|655.09|654.99|655.89|655.79|656.59|656.49|652.59|652.49|2061
1657015200000|2022-07-05 10:00:00|655.79|655.69|656.79|656.69|657.89|657.79|655.29|655.19|1055
1657018800000|2022-07-05 11:00:00|656.99|656.89|652.19|652.09|657.39|657.29|651.79|651.69|1042
1657022400000|2022-07-05 12:00:00|652.29|652.19|644.89|644.79|652.39|652.29|644.59|644.49|3431
1657026000000|2022-07-05 13:00:00|644.79|644.69|646.49|646.39|647.59|647.49|643.89|643.79|3336
1657029600000|2022-07-05 14:00:00|646.39|646.29|646.74|646.64|649.84|649.74|645.09|644.99|3238
1657033200000|2022-07-05 15:00:00|646.64|646.54|646.54|646.24|647.34|647.04|643.44|643.14|3160
1657036800000|2022-07-05 16:00:00|646.64|646.34|644.54|644.24|648.54|648.24|644.54|644.24|850
1657040400000|2022-07-05 17:00:00|644.64|644.34|647.14|646.84|648.34|648.04|644.54|644.24|336
1657044000000|2022-07-05 18:00:00|647.24|646.94|650.44|650.14|650.84|650.54|646.94|646.64|393
1657047600000|2022-07-05 19:00:00|650.54|650.24|653.64|653.14|653.84|653.34|649.74|649.44|510
1657051200000|2022-07-05 20:00:00|653.74|653.24|653.44|652.94|653.84|653.34|652.74|652.24|0
1657054800000|2022-07-05 21:00:00|653.54|653.04|653.54|653.04|653.54|653.04|653.34|652.84|0
1657058400000|2022-07-05 22:00:00|654.04|653.54|653.34|652.84|654.64|654.14|653.14|652.64|0
1657062000000|2022-07-05 23:00:00|653.44|652.94|652.24|651.74|653.74|653.24|651.94|651.44|0
1657065600000|2022-07-06 00:00:00|652.34|651.84|656.54|656.04|656.84|656.34|652.34|651.84|0
1657069200000|2022-07-06 01:00:00|656.44|655.94|654.54|654.04|657.84|657.34|653.04|652.54|0
1657072800000|2022-07-06 02:00:00|654.74|654.24|652.84|652.34|655.54|655.04|652.34|651.84|0
1657076400000|2022-07-06 03:00:00|652.74|652.24|655.34|654.84|655.34|654.84|652.64|652.14|0
1657080000000|2022-07-06 04:00:00|655.14|654.64|654.14|653.64|655.34|654.84|653.84|653.34|0
1657083600000|2022-07-06 05:00:00|654.24|653.74|651.04|650.54|654.44|653.94|651.04|650.54|0
1657087200000|2022-07-06 06:00:00|651.24|650.74|652.74|652.44|652.74|652.44|649.34|649.04|471
1657090800000|2022-07-06 07:00:00|652.64|652.54|659.15|659.05|660.65|660.55|652.44|652.34|4751
1657094400000|2022-07-06 08:00:00|659.25|659.15|654.55|654.45|660.15|660.05|654.35|654.25|2240
1657098000000|2022-07-06 09:00:00|654.65|654.55|655.85|655.75|656.65|656.55|652.85|652.75|1515
1657101600000|2022-07-06 10:00:00|655.95|655.85|657.15|657.05|658.05|657.95|655.65|655.55|1895
1657105200000|2022-07-06 11:00:00|657.05|656.95|657.01|656.91|657.55|657.45|656.01|655.91|1143
1657108800000|2022-07-06 12:00:00|656.91|656.81|658.41|658.31|659.81|659.71|655.01|654.91|1635
1657112400000|2022-07-06 13:00:00|658.51|658.41|659.71|659.61|661.51|661.41|658.41|658.31|2720
1657116000000|2022-07-06 14:00:00|659.11|659.01|657.37|657.27|661.61|661.51|656.97|656.87|2911
1657119600000|2022-07-06 15:00:00|657.47|657.37|657.57|657.27|657.97|657.77|655.57|655.37|3085
1657123200000|2022-07-06 16:00:00|657.67|657.37|657.87|657.57|658.37|658.07|656.57|656.27|291
1657126800000|2022-07-06 17:00:00|657.97|657.67|658.27|657.97|658.97|658.67|657.77|657.47|141
1657130400000|2022-07-06 18:00:00|658.17|657.87|661.27|660.97|662.07|661.77|656.97|656.67|496
1657134000000|2022-07-06 19:00:00|661.47|661.17|661.07|660.57|663.17|662.87|660.37|660.07|351
1657137600000|2022-07-06 20:00:00|661.47|660.97|662.07|661.57|662.17|661.67|661.27|660.77|0
1657141200000|2022-07-06 21:00:00|662.17|661.67|662.27|661.77|662.37|661.87|662.07|661.57|0
1657144800000|2022-07-06 22:00:00|662.17|661.67|661.57|661.07|662.47|661.97|661.47|660.97|0
1657148400000|2022-07-06 23:00:00|661.67|661.17|661.87|661.37|662.27|661.77|661.37|660.87|0
1657152000000|2022-07-07 00:00:00|661.77|661.27|661.07|660.57|661.97|661.47|659.57|659.07|0
1657155600000|2022-07-07 01:00:00|660.87|660.37|659.97|659.47|660.87|660.37|658.97|658.47|0
1657159200000|2022-07-07 02:00:00|660.07|659.57|662.77|662.27|662.97|662.47|659.97|659.47|0
1657162800000|2022-07-07 03:00:00|662.87|662.37|664.47|663.97|665.17|664.67|662.37|661.87|0
1657166400000|2022-07-07 04:00:00|664.67|664.17|664.77|664.27|665.07|664.57|664.27|663.77|0
1657170000000|2022-07-07 05:00:00|664.57|664.07|664.97|664.47|666.47|665.97|664.57|664.07|0
1657173600000|2022-07-07 06:00:00|665.37|665.07|664.37|664.07|666.67|666.37|663.47|663.17|823
1657177200000|2022-07-07 07:00:00|664.27|664.17|667.87|667.77|670.17|670.07|664.17|664.07|3434
1657180800000|2022-07-07 08:00:00|667.77|667.67|664.47|664.37|668.67|668.57|663.17|663.07|2703
1657184400000|2022-07-07 09:00:00|664.37|664.27|666.97|666.87|668.87|668.77|663.67|663.57|2183
1657188000000|2022-07-07 10:00:00|666.87|666.77|667.37|667.27|668.17|668.07|665.67|665.57|1185
1657191600000|2022-07-07 11:00:00|667.47|667.37|667.07|666.97|667.47|667.37|664.47|664.37|1136
1657195200000|2022-07-07 12:00:00|667.17|667.07|666.47|666.37|667.47|667.37|665.37|665.27|1731
1657198800000|2022-07-07 13:00:00|666.37|666.27|669.27|669.17|670.67|670.57|665.47|665.37|3349
1657202400000|2022-07-07 14:00:00|669.37|669.27|671.18|671.08|671.78|671.68|668.17|668.07|2449
1657206000000|2022-07-07 15:00:00|671.28|671.18|671.98|671.68|672.48|672.38|671.08|670.98|2599
1657209600000|2022-07-07 16:00:00|671.88|671.58|672.38|672.08|672.98|672.68|671.68|671.38|408
1657213200000|2022-07-07 17:00:00|672.48|672.18|672.88|672.58|672.98|672.68|671.58|671.28|136
1657216800000|2022-07-07 18:00:00|672.98|672.68|673.38|673.08|673.48|673.18|672.58|672.28|145
1657220400000|2022-07-07 19:00:00|673.28|672.98|673.88|673.38|674.28|673.98|673.18|672.88|261
1657224000000|2022-07-07 20:00:00|673.48|672.98|672.78|672.28|673.58|673.08|672.68|672.18|0
1657227600000|2022-07-07 21:00:00|672.88|672.38|672.58|672.08|672.98|672.48|672.48|671.98|0
1657231200000|2022-07-07 22:00:00|672.48|671.98|672.88|672.38|673.08|672.58|672.18|671.68|0
1657234800000|2022-07-07 23:00:00|672.98|672.48|672.48|671.98|673.08|672.58|672.18|671.68|0
1657238400000|2022-07-08 00:00:00|672.58|672.08|674.28|673.78|674.48|673.98|671.78|671.28|0
1657242000000|2022-07-08 01:00:00|674.48|673.98|673.68|673.18|674.98|674.48|673.28|672.78|0
1657245600000|2022-07-08 02:00:00|673.88|673.38|671.38|670.88|674.78|674.28|671.18|670.68|0
1657249200000|2022-07-08 03:00:00|671.28|670.78|672.28|671.78|673.28|672.78|670.58|670.08|0
1657252800000|2022-07-08 04:00:00|672.08|671.58|673.48|672.98|673.68|673.18|672.08|671.58|0
1657256400000|2022-07-08 05:00:00|673.58|673.08|671.48|670.98|673.68|673.18|671.08|670.58|0
1657260000000|2022-07-08 06:00:00|670.98|670.68|672.08|671.78|672.38|672.08|670.68|670.38|320
1657263600000|2022-07-08 07:00:00|671.98|671.88|673.55|673.45|675.28|675.18|669.38|669.28|2921
1657267200000|2022-07-08 08:00:00|673.45|673.35|670.15|670.05|674.35|674.25|669.35|669.25|1771
1657270800000|2022-07-08 09:00:00|670.05|669.95|670.05|669.95|671.35|671.25|667.95|667.85|1907
1657274400000|2022-07-08 10:00:00|669.95|669.85|671.85|671.75|675.15|675.05|669.95|669.85|1927
1657278000000|2022-07-08 11:00:00|671.95|671.85|671.33|671.23|672.35|672.25|670.05|669.95|1119
1657281600000|2022-07-08 12:00:00|671.43|671.33|668.13|668.03|672.63|672.53|665.53|665.43|2575
1657285200000|2022-07-08 13:00:00|668.23|668.13|668.63|668.53|672.03|671.93|667.73|667.63|3376
1657288800000|2022-07-08 14:00:00|668.73|668.63|674.12|674.02|674.22|674.12|667.63|667.53|2500
1657292400000|2022-07-08 15:00:00|674.02|673.92|673.12|672.82|674.82|674.52|671.72|671.42|2658
1657296000000|2022-07-08 16:00:00|673.02|672.72|669.42|669.12|673.12|672.82|669.22|668.92|430
1657299600000|2022-07-08 17:00:00|669.32|669.02|671.32|671.02|671.82|671.52|668.72|668.42|175
1657303200000|2022-07-08 18:00:00|671.42|671.12|673.22|672.92|673.32|673.02|670.92|670.62|223
1657306800000|2022-07-08 19:00:00|673.12|672.82|672.52|672.02|673.62|673.32|672.22|671.92|246
1657310400000|2022-07-08 20:00:00|672.72|672.22|673.22|672.72|673.32|672.82|672.22|671.72|0
1657490400000|2022-07-10 22:00:00|671.72|671.22|671.12|670.62|672.02|671.52|670.72|670.22|0
1657494000000|2022-07-10 23:00:00|669.92|669.42|671.92|671.42|672.42|671.92|669.72|669.22|0
1657497600000|2022-07-11 00:00:00|671.82|671.32|672.02|671.52|672.72|672.22|670.42|669.92|0
1657501200000|2022-07-11 01:00:00|671.92|671.42|667.52|667.02|672.12|671.62|667.42|666.92|0
1657504800000|2022-07-11 02:00:00|667.72|667.22|666.82|666.32|667.92|667.42|666.62|666.12|0
1657508400000|2022-07-11 03:00:00|666.62|666.12|666.82|666.32|667.02|666.52|665.32|664.82|0
1657512000000|2022-07-11 04:00:00|667.02|666.52|666.52|666.02|667.22|666.72|666.12|665.62|0
1657515600000|2022-07-11 05:00:00|666.42|665.92|665.32|664.82|667.02|666.52|665.12|664.62|0
1657519200000|2022-07-11 06:00:00|665.02|664.72|664.82|664.52|666.62|666.32|664.22|663.92|1679
1657522800000|2022-07-11 07:00:00|664.72|664.62|667.25|667.15|669.02|668.92|662.52|662.42|3174
1657526400000|2022-07-11 08:00:00|667.35|667.25|669.65|669.55|670.05|669.95|666.65|666.55|1616
1657530000000|2022-07-11 09:00:00|669.55|669.45|672.35|672.25|672.55|672.45|668.95|668.85|1605
1657533600000|2022-07-11 10:00:00|672.25|672.15|671.95|671.85|673.05|672.95|671.15|671.05|1807
1657537200000|2022-07-11 11:00:00|671.85|671.75|671.31|671.21|673.15|673.05|670.91|670.81|1345
1657540800000|2022-07-11 12:00:00|671.41|671.31|671.41|671.31|672.41|672.31|670.31|670.21|1725
1657544400000|2022-07-11 13:00:00|671.51|671.41|670.41|670.31|673.61|673.51|668.31|668.21|2355
1657548000000|2022-07-11 14:00:00|670.21|670.11|668.4|668.3|671.1|671|667.4|667.3|1808
1657551600000|2022-07-11 15:00:00|668.3|668.2|668.6|668.3|670.2|670.1|668.2|667.9|2439
1657555200000|2022-07-11 16:00:00|668.7|668.4|670.2|669.9|670.5|670.2|668.4|668.1|638
1657558800000|2022-07-11 17:00:00|670.3|670|672.2|671.9|672.6|672.3|670.1|669.8|210
1657562400000|2022-07-11 18:00:00|672.1|671.8|669.8|669.5|672.1|671.8|669.8|669.5|195
1657566000000|2022-07-11 19:00:00|669.9|669.6|670.1|669.6|670.2|669.9|669|668.7|312
1657569600000|2022-07-11 20:00:00|670.2|669.7|670.6|670.1|670.9|670.4|670.1|669.6|0
1657573200000|2022-07-11 21:00:00|670.5|670|670.3|669.8|670.7|670.2|670.3|669.8|0
1657576800000|2022-07-11 22:00:00|670.2|669.7|669.3|668.8|670.3|669.8|669.2|668.7|0
1657580400000|2022-07-11 23:00:00|669.4|668.9|670.5|670|670.6|670.1|669.3|668.8|0
1657584000000|2022-07-12 00:00:00|670.6|670.1|666.2|665.7|670.8|670.3|665.8|665.3|0
1657587600000|2022-07-12 01:00:00|666.1|665.6|666.2|665.7|667.2|666.7|665.6|665.1|0
1657591200000|2022-07-12 02:00:00|666.4|665.9|665.9|665.4|666.8|666.3|665.3|664.8|0
1657594800000|2022-07-12 03:00:00|665.8|665.3|665.9|665.4|666|665.5|664.5|664|0
1657598400000|2022-07-12 04:00:00|665.8|665.3|665.1|664.6|665.9|665.4|664.7|664.2|0
1657602000000|2022-07-12 05:00:00|665|664.5|664.9|664.4|665.9|665.4|664.7|664.2|0
1657605600000|2022-07-12 06:00:00|665.6|665.3|665.8|665.5|666.5|666.2|663.9|663.6|647
1657609200000|2022-07-12 07:00:00|665.7|665.6|664.23|664.13|666.7|666.6|660.6|660.5|10137
1657612800000|2022-07-12 08:00:00|664.33|664.23|666.83|666.73|667.63|667.53|663.13|663.03|6397
1657616400000|2022-07-12 09:00:00|666.93|666.83|665.33|665.23|667.53|667.43|664.13|664.03|2155
1657620000000|2022-07-12 10:00:00|665.43|665.33|666.03|665.93|667.23|667.13|664.63|664.53|2779
1657623600000|2022-07-12 11:00:00|665.93|665.83|666.91|666.81|669.61|669.51|665.13|665.03|5818
1657627200000|2022-07-12 12:00:00|666.81|666.71|667.11|667.01|668.01|667.91|665.51|665.41|2689
1657630800000|2022-07-12 13:00:00|667.21|667.11|667.41|667.31|670.71|670.61|666.91|666.81|3701
1657634400000|2022-07-12 14:00:00|667.31|667.21|670.39|670.29|670.79|670.69|665.41|665.31|4350
1657638000000|2022-07-12 15:00:00|670.29|670.19|671.89|671.59|672.19|672.09|669.89|669.79|3996
1657641600000|2022-07-12 16:00:00|671.79|671.49|671.89|671.59|672.69|672.39|671.19|670.89|394
1657645200000|2022-07-12 17:00:00|671.99|671.69|672.19|671.89|672.59|672.29|671.09|670.79|185
1657648800000|2022-07-12 18:00:00|672.29|671.99|670.39|670.09|672.29|671.99|670.39|670.09|172
1657652400000|2022-07-12 19:00:00|670.19|669.89|668.89|668.39|670.19|669.89|666.49|666.19|612
1657656000000|2022-07-12 20:00:00|669.09|668.59|668.89|668.39|669.09|668.59|668.19|667.69|0
1657659600000|2022-07-12 21:00:00|668.79|668.29|668.89|668.39|668.99|668.49|668.79|668.29|0
1657663200000|2022-07-12 22:00:00|668.99|668.49|668.89|668.39|669.49|668.99|668.59|668.09|0
1657666800000|2022-07-12 23:00:00|668.99|668.49|668.79|668.29|669.69|669.19|668.29|667.79|0
1657670400000|2022-07-13 00:00:00|668.89|668.39|670.09|669.59|670.79|670.29|668.59|668.09|0
1657674000000|2022-07-13 01:00:00|670.19|669.69|669.29|668.79|671.19|670.69|668.89|668.39|0
1657677600000|2022-07-13 02:00:00|669.49|668.99|670.69|670.19|671.09|670.59|668.89|668.39|0
1657681200000|2022-07-13 03:00:00|670.79|670.29|670.49|669.99|671.09|670.59|670.09|669.59|0
1657684800000|2022-07-13 04:00:00|670.59|670.09|669.99|669.49|670.59|670.09|669.79|669.29|0
1657688400000|2022-07-13 05:00:00|669.79|669.29|670.19|669.69|670.29|669.79|669.19|668.69|0
1657692000000|2022-07-13 06:00:00|669.99|669.49|670.09|669.79|670.99|670.69|667.49|667.19|468
1657695600000|2022-07-13 07:00:00|669.99|669.89|665.99|665.89|670.59|670.49|665.49|665.39|5809
1657699200000|2022-07-13 08:00:00|665.89|665.79|668.09|667.99|668.29|668.19|663.59|663.49|5405
1657702800000|2022-07-13 09:00:00|667.99|667.89|667.59|667.49|669.49|669.39|667.39|667.29|2852
1657706400000|2022-07-13 10:00:00|667.49|667.39|666.29|666.19|667.69|667.59|665.19|665.09|1689
1657710000000|2022-07-13 11:00:00|666.19|666.09|665.79|665.69|667.09|666.99|665.19|665.09|3521
1657713600000|2022-07-13 12:00:00|665.69|665.59|660.79|660.69|670.09|669.99|656.49|656.39|6588
1657717200000|2022-07-13 13:00:00|660.69|660.59|663.09|662.99|664.29|664.19|658.19|658.09|4408
1657720800000|2022-07-13 14:00:00|663.19|663.09|665.98|665.88|666.58|666.48|658.58|658.48|3658
1657724400000|2022-07-13 15:00:00|666.08|665.98|667.18|666.88|668.28|668.18|665.38|665.28|3293
1657728000000|2022-07-13 16:00:00|667.28|666.98|669.48|669.18|669.58|669.28|667.28|666.98|822
1657731600000|2022-07-13 17:00:00|669.58|669.28|670.18|669.88|670.68|670.38|668.48|668.18|362
1657735200000|2022-07-13 18:00:00|670.28|669.98|671.48|671.18|671.48|671.18|667.48|667.18|408
1657738800000|2022-07-13 19:00:00|671.58|671.28|669.08|668.58|671.58|671.28|668.88|668.58|423
1657742400000|2022-07-13 20:00:00|669.28|668.78|668.08|667.58|669.48|668.98|667.98|667.48|0
1657746000000|2022-07-13 21:00:00|668.18|667.68|667.98|667.48|668.18|667.68|667.98|667.48|0
1657749600000|2022-07-13 22:00:00|667.88|667.38|666.58|666.08|668.18|667.68|665.98|665.48|0
1657753200000|2022-07-13 23:00:00|666.48|665.98|664.98|664.48|667.08|666.58|664.48|663.98|0
1657756800000|2022-07-14 00:00:00|665.48|664.98|666.08|665.58|666.78|666.28|665.08|664.58|0
1657760400000|2022-07-14 01:00:00|665.98|665.48|668.58|668.08|668.98|668.48|665.88|665.38|0
1657764000000|2022-07-14 02:00:00|668.68|668.18|668.98|668.48|669.78|669.28|667.78|667.28|0
1657767600000|2022-07-14 03:00:00|669.18|668.68|669.58|669.08|670.68|670.18|668.98|668.48|0
1657771200000|2022-07-14 04:00:00|669.68|669.18|669.88|669.38|670.08|669.58|669.18|668.68|0
1657774800000|2022-07-14 05:00:00|670.08|669.58|667.08|666.58|670.28|669.78|666.88|666.38|0
1657778400000|2022-07-14 06:00:00|667.58|667.28|666.28|665.98|668.08|667.78|665.68|665.38|271
1657782000000|2022-07-14 07:00:00|666.18|666.08|666.5|666.4|668.58|668.48|663.98|663.88|2699
1657785600000|2022-07-14 08:00:00|666.4|666.3|663|662.9|668.3|668.2|662|661.9|2527
1657789200000|2022-07-14 09:00:00|662.9|662.8|664.9|664.8|665.1|665|662.4|662.3|2115
1657792800000|2022-07-14 10:00:00|664.8|664.7|661.8|661.7|665|664.9|661.7|661.6|676
1657796400000|2022-07-14 11:00:00|662|661.9|662.64|662.54|664.6|664.5|661|660.9|694
1657800000000|2022-07-14 12:00:00|662.54|662.44|659.34|659.24|662.94|662.84|658.54|658.44|1091
1657803600000|2022-07-14 13:00:00|659.24|659.14|657.24|657.14|661.94|661.84|657.24|657.14|2061
1657807200000|2022-07-14 14:00:00|657.14|657.04|657.76|657.66|658.26|658.16|654.66|654.56|2114
1657810800000|2022-07-14 15:00:00|657.96|657.86|662.36|662.06|662.86|662.56|657.86|657.76|1741
1657814400000|2022-07-14 16:00:00|662.46|662.16|659.06|658.76|662.96|662.66|657.16|656.86|480
1657818000000|2022-07-14 17:00:00|658.86|658.56|660.86|660.56|661.96|661.66|657.66|657.36|163
1657821600000|2022-07-14 18:00:00|660.96|660.66|664.16|663.86|664.26|663.96|660.86|660.56|171
1657825200000|2022-07-14 19:00:00|664.36|664.06|665.46|664.96|665.46|665.16|663.36|663.06|211
1657828800000|2022-07-14 20:00:00|665.56|665.06|665.76|665.26|666.26|665.76|665.46|664.96|0
1657832400000|2022-07-14 21:00:00|665.86|665.36|665.86|665.36|665.86|665.36|665.66|665.16|0
1657836000000|2022-07-14 22:00:00|666.16|665.66|667.16|666.66|667.96|667.46|665.96|665.46|0
1657839600000|2022-07-14 23:00:00|667.26|666.76|668.16|667.66|668.26|667.76|666.96|666.46|0
1657843200000|2022-07-15 00:00:00|668.26|667.76|664.36|663.86|668.26|667.76|663.76|663.26|0
1657846800000|2022-07-15 01:00:00|664.16|663.66|666.26|665.76|666.26|665.76|663.36|662.86|0
1657850400000|2022-07-15 02:00:00|666.06|665.56|667.56|667.06|667.56|667.06|665.86|665.36|0
1657854000000|2022-07-15 03:00:00|667.36|666.86|667.76|667.26|667.76|667.26|665.66|665.16|0
1657857600000|2022-07-15 04:00:00|667.96|667.46|667.16|666.66|667.96|667.46|666.96|666.46|0
1657861200000|2022-07-15 05:00:00|667.36|666.86|665.46|664.96|667.56|667.06|664.26|663.76|0
1657864800000|2022-07-15 06:00:00|665.36|665.06|662.96|662.66|666.76|666.46|662.76|662.46|446
1657868400000|2022-07-15 07:00:00|662.86|662.76|665.56|665.46|666.96|666.86|660.26|660.16|3538
1657872000000|2022-07-15 08:00:00|665.66|665.56|668.46|668.36|670.16|670.06|664.66|664.56|2265
1657875600000|2022-07-15 09:00:00|668.56|668.46|666.16|666.06|669.36|669.26|664.96|664.86|2377
1657879200000|2022-07-15 10:00:00|666.26|666.16|667.56|667.46|668.06|667.96|664.96|664.86|1121
1657882800000|2022-07-15 11:00:00|667.66|667.56|667.6|667.5|668.76|668.66|667.06|666.96|1047
1657886400000|2022-07-15 12:00:00|667.5|667.4|670.3|670.2|670.7|670.6|664.6|664.5|2145
1657890000000|2022-07-15 13:00:00|670.2|670.1|669.3|669.2|671.7|671.6|667.5|667.4|5119
1657893600000|2022-07-15 14:00:00|669.5|669.4|671.61|671.51|672.41|672.31|668.7|668.6|4210
1657897200000|2022-07-15 15:00:00|671.71|671.61|671.01|670.71|673.51|673.21|670.91|670.61|2647
1657900800000|2022-07-15 16:00:00|671.11|670.81|670.21|669.91|671.31|671.01|669.81|669.51|281
1657904400000|2022-07-15 17:00:00|670.31|670.01|671.31|671.01|671.61|671.31|670.31|670.01|136
1657908000000|2022-07-15 18:00:00|671.21|670.91|672.11|671.81|672.81|672.51|670.81|670.51|272
1657911600000|2022-07-15 19:00:00|672.01|671.71|673.91|673.41|674.01|673.71|671.21|670.91|326
1657915200000|2022-07-15 20:00:00|673.71|673.21|673.81|673.31|674.11|673.61|673.11|672.61|0
1657918800000|2022-07-15 21:00:00|673.91|673.41|673.91|673.41|673.91|673.41|673.91|673.41|0
1658095200000|2022-07-17 22:00:00|675.21|674.71|674.41|673.91|675.31|674.81|674.21|673.71|0
1658098800000|2022-07-17 23:00:00|674.51|674.01|675.11|674.61|675.41|674.91|674.31|673.81|0
1658102400000|2022-07-18 00:00:00|675.01|674.51|673.21|672.71|675.41|674.91|672.81|672.31|0
1658106000000|2022-07-18 01:00:00|673.41|672.91|674.61|674.11|675.31|674.81|673.21|672.71|0
1658109600000|2022-07-18 02:00:00|674.81|674.31|675.51|675.01|675.51|675.01|674.41|673.91|0
1658113200000|2022-07-18 03:00:00|675.71|675.21|677.31|676.81|677.31|676.81|675.71|675.21|0
1658116800000|2022-07-18 04:00:00|677.51|677.01|678.21|677.71|678.21|677.71|677.11|676.61|0
1658120400000|2022-07-18 05:00:00|678.01|677.51|678.81|678.31|678.81|678.31|677.41|676.91|0
1658124000000|2022-07-18 06:00:00|677.91|677.61|679.31|679.01|679.91|679.61|677.81|677.51|487
1658127600000|2022-07-18 07:00:00|679.21|679.11|681|680.9|682.41|682.31|676.71|676.61|3081
1658131200000|2022-07-18 08:00:00|681.1|681|683.5|683.4|683.7|683.6|680.2|680.1|1860
1658134800000|2022-07-18 09:00:00|683.4|683.3|681.2|681.1|683.7|683.6|680.6|680.5|1433
1658138400000|2022-07-18 10:00:00|681.1|681|681.1|681|682.4|682.3|680.9|680.8|825
1658142000000|2022-07-18 11:00:00|681.2|681.1|682.41|682.31|682.61|682.51|680.7|680.6|834
1658145600000|2022-07-18 12:00:00|682.61|682.51|680.21|680.11|682.91|682.81|679.11|679.01|1617
1658149200000|2022-07-18 13:00:00|680.11|680.01|682.01|681.91|682.41|682.31|679.91|679.81|1904
1658152800000|2022-07-18 14:00:00|681.91|681.81|680.43|680.33|682.71|682.61|679.73|679.63|1919
1658156400000|2022-07-18 15:00:00|680.53|680.43|681.93|681.63|682.13|681.83|679.63|679.53|2553
1658160000000|2022-07-18 16:00:00|681.83|681.53|680.83|680.53|682.43|682.13|680.73|680.43|236
1658163600000|2022-07-18 17:00:00|680.73|680.43|676.93|676.63|680.93|680.63|676.73|676.43|275
1658167200000|2022-07-18 18:00:00|676.83|676.53|675.43|675.13|677.93|677.63|675.23|674.93|270
1658170800000|2022-07-18 19:00:00|675.33|675.03|675.53|675.03|676.93|676.63|673.53|673.23|610
1658174400000|2022-07-18 20:00:00|675.63|675.13|676.33|675.83|676.43|675.93|675.33|674.83|0
1658178000000|2022-07-18 21:00:00|676.23|675.73|676.33|675.83|676.43|675.93|676.03|675.53|0
1658181600000|2022-07-18 22:00:00|676.13|675.63|676.53|676.03|676.83|676.33|675.83|675.33|0
1658185200000|2022-07-18 23:00:00|676.63|676.13|677.33|676.83|677.43|676.93|676.03|675.53|0
1658188800000|2022-07-19 00:00:00|677.43|676.93|675.73|675.23|677.53|677.03|674.83|674.33|0
1658192400000|2022-07-19 01:00:00|675.63|675.13|675.93|675.43|677.33|676.83|675.43|674.93|0
1658196000000|2022-07-19 02:00:00|676.13|675.63|676.33|675.83|677.33|676.83|675.93|675.43|0
1658199600000|2022-07-19 03:00:00|676.43|675.93|675.63|675.13|676.53|676.03|675.23|674.73|0
1658203200000|2022-07-19 04:00:00|675.53|675.03|675.03|674.53|675.63|675.13|674.83|674.33|0
1658206800000|2022-07-19 05:00:00|674.93|674.43|676.13|675.63|676.73|676.23|674.63|674.13|0
1658210400000|2022-07-19 06:00:00|676.23|675.93|675.23|674.93|677.03|676.73|674.93|674.63|362
1658214000000|2022-07-19 07:00:00|675.13|675.03|674.35|674.25|678.53|678.43|673.35|673.25|4262
1658217600000|2022-07-19 08:00:00|674.45|674.35|676.25|676.15|676.55|676.45|673.15|673.05|1682
1658221200000|2022-07-19 09:00:00|676.15|676.05|677.25|677.15|678.55|678.45|675.85|675.75|1478
1658224800000|2022-07-19 10:00:00|677.15|677.05|679.55|679.45|680.55|680.45|677.05|676.95|1562
1658228400000|2022-07-19 11:00:00|679.45|679.35|680.89|680.79|681.29|681.19|678.55|678.45|1008
1658232000000|2022-07-19 12:00:00|680.99|680.89|683.19|683.09|683.19|683.09|680.59|680.49|1414
1658235600000|2022-07-19 13:00:00|683.29|683.19|685.89|685.79|685.99|685.89|682.59|682.49|2557
1658239200000|2022-07-19 14:00:00|685.99|685.89|689.07|688.97|690.37|690.27|684.99|684.89|4346
1658242800000|2022-07-19 15:00:00|689.17|689.07|688.97|688.67|691.27|691.07|688.07|687.77|2911
1658246400000|2022-07-19 16:00:00|689.07|688.77|689.57|689.27|689.67|689.37|687.67|687.37|288
1658250000000|2022-07-19 17:00:00|689.47|689.17|691.27|690.97|691.37|691.07|688.87|688.57|233
1658253600000|2022-07-19 18:00:00|691.17|690.87|691.57|691.27|692.17|691.87|690.47|690.17|225
1658257200000|2022-07-19 19:00:00|691.47|691.17|692.87|692.37|693.27|692.97|691.17|690.87|299
1658260800000|2022-07-19 20:00:00|692.77|692.27|694.17|693.67|694.47|693.97|692.57|692.07|0
1658264400000|2022-07-19 21:00:00|693.97|693.47|694.37|693.87|694.37|693.87|693.97|693.47|0
1658268000000|2022-07-19 22:00:00|694.47|693.97|694.07|693.57|694.47|693.97|693.47|692.97|0
1658271600000|2022-07-19 23:00:00|694.17|693.67|693.77|693.27|694.17|693.67|693.47|692.97|0
1658275200000|2022-07-20 00:00:00|693.67|693.17|694.67|694.17|696.77|696.27|693.07|692.57|0
1658278800000|2022-07-20 01:00:00|694.47|693.97|695.77|695.27|696.17|695.67|693.97|693.47|0
1658282400000|2022-07-20 02:00:00|695.67|695.17|695.67|695.17|696.37|695.87|694.87|694.37|0
1658286000000|2022-07-20 03:00:00|695.47|694.97|695.47|694.97|695.87|695.37|695.07|694.57|0
1658289600000|2022-07-20 04:00:00|695.67|695.17|695.27|694.77|696.07|695.57|694.47|693.97|0
1658293200000|2022-07-20 05:00:00|695.47|694.97|692.57|692.07|695.47|694.97|692.07|691.57|0
1658296800000|2022-07-20 06:00:00|691.07|690.77|690.37|690.07|691.87|691.57|689.47|689.17|942
1658300400000|2022-07-20 07:00:00|690.47|690.17|688.78|688.68|692.47|692.37|688.28|688.18|3814
1658304000000|2022-07-20 08:00:00|688.68|688.58|690.38|690.28|691.08|690.98|688.48|688.38|1731
1658307600000|2022-07-20 09:00:00|690.48|690.38|690.78|690.68|692.08|691.98|689.98|689.88|1530
1658311200000|2022-07-20 10:00:00|690.68|690.58|689.48|689.38|693.08|692.98|688.18|688.08|2423
1658314800000|2022-07-20 11:00:00|689.68|689.58|689.93|689.83|690.58|690.48|688.73|688.63|984
1658318400000|2022-07-20 12:00:00|689.83|689.73|688.33|688.23|691.33|691.23|685.63|685.53|3201
1658322000000|2022-07-20 13:00:00|688.23|688.13|688.73|688.63|690.13|690.03|687.03|686.93|1918
1658325600000|2022-07-20 14:00:00|688.83|688.73|694.51|694.41|695.51|695.41|688.43|688.33|2283
1658329200000|2022-07-20 15:00:00|694.41|694.31|694.91|694.61|695.51|695.21|692.41|692.31|2404
1658332800000|2022-07-20 16:00:00|694.81|694.51|693.01|692.71|696.01|695.71|690.81|690.51|471
1658336400000|2022-07-20 17:00:00|693.11|692.81|691.01|690.71|693.21|692.91|690.41|690.11|592
1658340000000|2022-07-20 18:00:00|691.11|690.81|694.11|693.81|694.31|694.01|691.11|690.81|172
1658343600000|2022-07-20 19:00:00|693.91|693.61|694.61|694.11|695.41|695.11|693.71|693.41|180
1658347200000|2022-07-20 20:00:00|694.41|693.91|693.21|692.71|695.31|694.81|693.01|692.51|0
1658350800000|2022-07-20 21:00:00|693.31|692.81|693.41|692.91|693.81|693.31|693.11|692.61|0
1658354400000|2022-07-20 22:00:00|693.31|692.81|692.81|692.31|693.51|693.01|692.61|692.11|0
1658358000000|2022-07-20 23:00:00|692.91|692.41|693.51|693.01|694.01|693.51|692.81|692.31|0
1658361600000|2022-07-21 00:00:00|693.31|692.81|694.31|693.81|694.51|694.01|692.41|691.91|0
1658365200000|2022-07-21 01:00:00|694.21|693.71|693.71|693.21|694.31|693.81|692.41|691.91|0
1658368800000|2022-07-21 02:00:00|693.61|693.11|694.11|693.61|694.71|694.21|693.41|692.91|0
1658372400000|2022-07-21 03:00:00|694.01|693.51|694.01|693.51|695.11|694.61|693.81|693.31|0
1658376000000|2022-07-21 04:00:00|694.21|693.71|696.61|696.11|697.31|696.81|693.81|693.31|0
1658379600000|2022-07-21 05:00:00|696.51|696.01|699.11|698.61|700.61|700.11|695.11|694.61|0
1658383200000|2022-07-21 06:00:00|697.01|696.71|694.71|694.41|697.41|697.11|694.31|694.01|271
1658386800000|2022-07-21 07:00:00|694.61|694.51|696.72|696.62|699.41|699.31|693.81|693.71|4004
1658390400000|2022-07-21 08:00:00|696.82|696.72|697.82|697.72|698.02|697.92|695.02|694.92|2486
1658394000000|2022-07-21 09:00:00|697.72|697.62|699.62|699.52|699.62|699.52|696.42|696.32|1710
1658397600000|2022-07-21 10:00:00|699.52|699.42|700.22|700.12|701.42|701.32|699.22|699.12|1431
1658401200000|2022-07-21 11:00:00|700.12|700.02|699.75|699.65|700.92|700.82|698.92|698.82|1003
1658404800000|2022-07-21 12:00:00|699.65|699.55|702.45|702.35|704.25|704.15|696.15|696.05|4065
1658408400000|2022-07-21 13:00:00|702.55|702.45|701.25|701.15|702.85|702.75|697.05|696.95|4742
1658412000000|2022-07-21 14:00:00|701.35|701.25|702.39|702.29|702.69|702.59|698.79|698.69|2892
1658415600000|2022-07-21 15:00:00|702.49|702.39|703.59|703.29|705.29|704.99|701.49|701.39|3287
1658419200000|2022-07-21 16:00:00|703.49|703.19|705.59|705.29|706.39|706.09|703.49|703.19|482
1658422800000|2022-07-21 17:00:00|705.49|705.19|703.29|702.99|705.79|705.49|702.49|702.19|445
1658426400000|2022-07-21 18:00:00|703.19|702.89|703.99|703.69|704.39|704.09|702.99|702.69|89
1658430000000|2022-07-21 19:00:00|704.09|703.79|706.69|706.19|707.59|707.29|703.99|703.69|222
1658433600000|2022-07-21 20:00:00|707.09|706.59|705.09|704.59|707.39|706.89|704.29|703.79|0
1658437200000|2022-07-21 21:00:00|705.19|704.69|704.99|704.49|705.39|704.89|704.99|704.49|0
1658440800000|2022-07-21 22:00:00|704.79|704.29|704.69|704.19|705.19|704.69|703.89|703.39|0
1658444400000|2022-07-21 23:00:00|704.59|704.09|703.89|703.39|704.89|704.39|703.79|703.29|0
1658448000000|2022-07-22 00:00:00|703.79|703.29|705.49|704.99|705.49|704.99|703.19|702.69|0
1658451600000|2022-07-22 01:00:00|705.39|704.89|704.89|704.39|705.89|705.39|703.89|703.39|0
1658455200000|2022-07-22 02:00:00|705.09|704.59|704.49|703.99|705.09|704.59|703.89|703.39|0
1658458800000|2022-07-22 03:00:00|704.59|704.09|704.89|704.39|705.09|704.59|704.29|703.79|0
1658462400000|2022-07-22 04:00:00|705.09|704.59|704.49|703.99|705.49|704.99|704.29|703.79|0
1658466000000|2022-07-22 05:00:00|704.29|703.79|701.69|701.19|704.69|704.19|701.69|701.19|0
1658469600000|2022-07-22 06:00:00|702.99|702.69|704.49|704.19|704.79|704.49|702.99|702.69|413
1658473200000|2022-07-22 07:00:00|704.59|704.29|706.38|706.28|706.88|706.78|702.59|702.49|3651
1658476800000|2022-07-22 08:00:00|706.48|706.38|708.68|708.58|710.28|710.18|705.38|705.28|2367
1658480400000|2022-07-22 09:00:00|708.58|708.48|708.48|708.38|710.18|710.08|707.68|707.58|1888
1658484000000|2022-07-22 10:00:00|708.58|708.48|708.68|708.58|709.98|709.88|707.78|707.68|973
1658487600000|2022-07-22 11:00:00|708.78|708.68|708.58|708.48|708.98|708.88|706.78|706.68|1329
1658491200000|2022-07-22 12:00:00|708.48|708.38|708.18|708.08|709.48|709.38|708.08|707.98|1044
1658494800000|2022-07-22 13:00:00|708.28|708.18|707.98|707.88|711.18|711.08|707.88|707.78|2959
1658498400000|2022-07-22 14:00:00|708.08|707.98|707.61|707.51|708.61|708.51|706.21|706.11|1715
1658502000000|2022-07-22 15:00:00|707.51|707.41|705.11|704.81|707.91|707.81|703.81|703.51|2773
1658505600000|2022-07-22 16:00:00|705.21|704.91|703.01|702.71|705.61|705.31|702.71|702.41|297
1658509200000|2022-07-22 17:00:00|702.91|702.61|701.71|701.41|703.01|702.71|700.51|700.21|195
1658512800000|2022-07-22 18:00:00|701.81|701.51|701.21|700.91|701.91|701.61|699.71|699.41|312
1658516400000|2022-07-22 19:00:00|701.11|700.81|702.91|702.41|703.21|702.91|701.01|700.71|270
1658520000000|2022-07-22 20:00:00|703.01|702.51|702.81|702.31|703.01|702.51|701.91|701.41|0
1658700000000|2022-07-24 22:00:00|702.21|701.71|702.01|701.51|702.51|702.01|701.41|700.91|0
1658703600000|2022-07-24 23:00:00|702.11|701.61|701.61|701.11|702.61|702.11|701.61|701.11|0
1658707200000|2022-07-25 00:00:00|701.71|701.21|701.11|700.61|703.81|703.31|701.11|700.61|0
1658710800000|2022-07-25 01:00:00|701.21|700.71|700.71|700.21|702.31|701.81|700.21|699.71|0
1658714400000|2022-07-25 02:00:00|700.81|700.31|701.71|701.21|702.11|701.61|700.71|700.21|0
1658718000000|2022-07-25 03:00:00|701.91|701.41|702.51|702.01|702.51|702.01|701.31|700.81|0
1658721600000|2022-07-25 04:00:00|702.31|701.81|702.51|702.01|702.71|702.21|701.91|701.41|0
1658725200000|2022-07-25 05:00:00|702.31|701.81|701.91|701.41|702.51|702.01|701.11|700.61|0
1658728800000|2022-07-25 06:00:00|702.11|701.61|702.51|702.21|703.01|702.71|700.81|700.51|409
1658732400000|2022-07-25 07:00:00|702.41|702.31|700.84|700.74|704.11|704.01|699.11|699.01|3247
1658736000000|2022-07-25 08:00:00|700.74|700.64|702.84|702.74|703.54|703.44|700.34|700.24|1509
1658739600000|2022-07-25 09:00:00|702.74|702.64|704.14|704.04|704.24|704.14|701.94|701.84|1530
1658743200000|2022-07-25 10:00:00|704.24|704.14|705.54|705.44|705.54|705.44|703.94|703.84|890
1658746800000|2022-07-25 11:00:00|705.64|705.54|705.16|705.06|705.64|705.54|703.46|703.36|1546
1658750400000|2022-07-25 12:00:00|705.06|704.96|704.76|704.66|706.16|706.06|704.16|704.06|799
1658754000000|2022-07-25 13:00:00|704.86|704.76|705.06|704.96|706.06|705.96|703.16|703.06|1553
1658757600000|2022-07-25 14:00:00|704.96|704.86|705.34|705.24|705.94|705.84|701.64|701.54|2771
1658761200000|2022-07-25 15:00:00|705.24|705.14|708.54|708.24|708.64|708.34|704.74|704.64|2457
1658764800000|2022-07-25 16:00:00|708.44|708.14|708.44|708.14|708.94|708.64|706.74|706.44|211
1658768400000|2022-07-25 17:00:00|708.34|708.04|706.64|706.34|708.84|708.54|706.64|706.34|231
1658772000000|2022-07-25 18:00:00|706.74|706.44|705.54|705.24|706.84|706.54|705.44|705.14|153
1658775600000|2022-07-25 19:00:00|705.44|705.14|708.04|707.54|708.34|708.04|704.74|704.44|295
1658779200000|2022-07-25 20:00:00|708.14|707.64|706.84|706.34|709.04|708.54|706.74|706.24|0
1658782800000|2022-07-25 21:00:00|706.74|706.24|705.74|705.24|706.74|706.24|705.34|704.84|0
1658786400000|2022-07-25 22:00:00|706.14|705.64|706.74|706.24|706.84|706.34|705.94|705.44|0
1658790000000|2022-07-25 23:00:00|706.64|706.14|706.34|705.84|706.74|706.24|705.84|705.34|0
1658793600000|2022-07-26 00:00:00|706.24|705.74|704.74|704.24|706.64|706.14|704.34|703.84|0
1658797200000|2022-07-26 01:00:00|704.84|704.34|705.14|704.64|706.14|705.64|704.74|704.24|0
1658800800000|2022-07-26 02:00:00|704.94|704.44|706.14|705.64|706.74|706.24|704.54|704.04|0
1658804400000|2022-07-26 03:00:00|706.24|705.74|706.34|705.84|706.74|706.24|706.04|705.54|0
1658808000000|2022-07-26 04:00:00|706.14|705.64|706.34|705.84|706.34|705.84|705.74|705.24|0
1658811600000|2022-07-26 05:00:00|706.24|705.74|705.94|705.44|706.54|706.04|705.34|704.84|0
1658815200000|2022-07-26 06:00:00|705.84|705.54|708.24|707.94|708.54|708.24|705.64|705.34|460
1658818800000|2022-07-26 07:00:00|708.14|708.04|710.98|710.88|711.58|711.48|707.94|707.84|2751
1658822400000|2022-07-26 08:00:00|710.88|710.78|710.78|710.68|712.38|712.28|710.08|709.98|1562
1658826000000|2022-07-26 09:00:00|710.68|710.58|711.28|711.18|712.18|712.08|709.48|709.38|954
1658829600000|2022-07-26 10:00:00|711.18|711.08|709.88|709.78|712.28|712.18|709.08|708.98|1341
1658833200000|2022-07-26 11:00:00|709.78|709.68|710.64|710.54|711.24|711.14|709.28|709.18|816
1658836800000|2022-07-26 12:00:00|710.54|710.44|709.04|708.94|711.94|711.84|708.94|708.84|1021
1658840400000|2022-07-26 13:00:00|709.14|709.04|706.74|706.64|709.74|709.64|705.54|705.44|3402
1658844000000|2022-07-26 14:00:00|706.64|706.54|708.29|708.19|708.44|708.34|705.19|705.09|2893
1658847600000|2022-07-26 15:00:00|708.19|708.09|704.59|704.29|708.59|708.49|703.99|703.69|2742
1658851200000|2022-07-26 16:00:00|704.69|704.39|706.49|706.19|706.79|706.49|704.29|703.99|252
1658854800000|2022-07-26 17:00:00|706.39|706.09|707.29|706.99|707.99|707.69|706.09|705.79|293
1658858400000|2022-07-26 18:00:00|707.19|706.89|706.99|706.69|708.39|708.09|706.09|705.79|148
1658862000000|2022-07-26 19:00:00|706.89|706.59|706.79|706.29|707.99|707.69|705.49|705.19|316
1658865600000|2022-07-26 20:00:00|706.69|706.19|709.29|708.79|709.49|708.99|705.49|704.99|0
1658869200000|2022-07-26 21:00:00|709.19|708.69|709.39|708.89|709.49|708.99|708.89|708.39|0
1658872800000|2022-07-26 22:00:00|709.99|709.49|710.29|709.79|713.19|712.69|709.99|709.49|0
1658876400000|2022-07-26 23:00:00|710.99|710.49|711.39|710.89|711.79|711.29|710.49|709.99|0
1658880000000|2022-07-27 00:00:00|712.39|711.89|711.19|710.69|713.29|712.79|710.69|710.19|0
1658883600000|2022-07-27 01:00:00|711.29|710.79|709.89|709.39|711.79|711.29|709.49|708.99|0
1658887200000|2022-07-27 02:00:00|709.99|709.49|710.29|709.79|710.49|709.99|709.49|708.99|0
1658890800000|2022-07-27 03:00:00|710.49|709.99|710.49|709.99|710.89|710.39|710.29|709.79|0
1658894400000|2022-07-27 04:00:00|710.69|710.19|711.79|711.29|711.99|711.49|710.49|709.99|0
1658898000000|2022-07-27 05:00:00|711.99|711.49|710.69|710.19|712.39|711.89|710.69|710.19|0
1658901600000|2022-07-27 06:00:00|710.49|709.99|710.49|710.19|711.29|710.99|709.99|709.69|288
1658905200000|2022-07-27 07:00:00|710.39|710.29|712.2|712.1|712.69|712.59|709.89|709.79|2400
1658908800000|2022-07-27 08:00:00|712.1|712|712.8|712.7|713.5|713.4|711.7|711.6|1465
1658912400000|2022-07-27 09:00:00|712.9|712.8|712.3|712.2|713.6|713.5|711.6|711.5|1406
1658916000000|2022-07-27 10:00:00|712.2|712.1|713.2|713.1|713.6|713.5|711.6|711.5|960
1658919600000|2022-07-27 11:00:00|713.1|713|711.7|711.6|713.1|713|711|710.9|921
1658923200000|2022-07-27 12:00:00|711.8|711.7|712.9|712.8|713.3|713.2|711.4|711.3|894
1658926800000|2022-07-27 13:00:00|712.8|712.7|714.4|714.3|714.9|714.8|711.6|711.5|2581
1658930400000|2022-07-27 14:00:00|714.5|714.4|713.76|713.66|716.76|716.66|713.36|713.26|3012
1658934000000|2022-07-27 15:00:00|713.66|713.56|714.86|714.56|715.26|714.96|713.46|713.16|2230
1658937600000|2022-07-27 16:00:00|714.96|714.66|714.26|713.96|715.56|715.26|714.16|713.86|252
1658941200000|2022-07-27 17:00:00|714.36|714.06|712.56|712.26|714.36|714.06|711.66|711.36|245
1658944800000|2022-07-27 18:00:00|712.66|712.36|714.86|714.56|716.46|716.16|711.66|711.36|409
1658948400000|2022-07-27 19:00:00|714.96|714.66|718.06|717.56|719.66|719.36|714.76|714.46|595
1658952000000|2022-07-27 20:00:00|717.86|717.36|717.56|717.06|718.06|717.56|716.66|716.16|0
1658955600000|2022-07-27 21:00:00|717.46|716.96|717.56|717.06|717.76|717.26|717.46|716.96|0
1658959200000|2022-07-27 22:00:00|717.56|717.06|717.46|716.96|717.76|717.26|716.96|716.46|0
1658962800000|2022-07-27 23:00:00|717.56|717.06|717.36|716.86|717.86|717.36|717.26|716.76|0
1658966400000|2022-07-28 00:00:00|717.46|716.96|716.76|716.26|717.76|717.26|715.36|714.86|0
1658970000000|2022-07-28 01:00:00|716.96|716.46|717.16|716.66|717.36|716.86|715.76|715.26|0
1658973600000|2022-07-28 02:00:00|717.36|716.86|718.66|718.16|719.06|718.56|717.16|716.66|0
1658977200000|2022-07-28 03:00:00|718.46|717.96|717.26|716.76|718.66|718.16|717.06|716.56|0
1658980800000|2022-07-28 04:00:00|717.46|716.96|718.06|717.56|718.26|717.76|716.66|716.16|0
1658984400000|2022-07-28 05:00:00|718.26|717.76|718.46|717.96|718.66|718.16|717.06|716.56|0
1658988000000|2022-07-28 06:00:00|718.26|718.16|718.26|717.96|720.36|720.06|717.66|717.36|565
1658991600000|2022-07-28 07:00:00|718.16|718.06|716.68|716.58|718.56|718.46|715.76|715.66|2738
1658995200000|2022-07-28 08:00:00|716.58|716.48|713.98|713.88|716.98|716.88|713.58|713.48|1933
1658998800000|2022-07-28 09:00:00|714.08|713.98|716.28|716.18|716.28|716.18|713.58|713.48|1444
1659002400000|2022-07-28 10:00:00|716.38|716.28|717.18|717.08|717.28|717.18|715.78|715.68|906
1659006000000|2022-07-28 11:00:00|717.28|717.18|717.93|717.83|718.53|718.43|716.98|716.88|908
1659009600000|2022-07-28 12:00:00|718.03|717.93|718.43|718.33|719.93|719.83|715.43|715.33|1737
1659013200000|2022-07-28 13:00:00|718.53|718.43|718.53|718.43|721.73|721.63|717.23|717.13|2668
1659016800000|2022-07-28 14:00:00|718.63|718.53|718.98|718.88|719.53|719.43|715.48|715.38|1997
1659020400000|2022-07-28 15:00:00|719.08|718.98|722.84|722.54|724.14|723.84|718.78|718.68|3078
1659024000000|2022-07-28 16:00:00|722.94|722.64|723.24|722.94|724.14|723.84|722.84|722.54|370
1659027600000|2022-07-28 17:00:00|723.34|723.04|724.84|724.54|725.24|724.94|722.64|722.34|231
1659031200000|2022-07-28 18:00:00|724.74|724.44|724.44|724.14|724.84|724.54|723.94|723.64|126
1659034800000|2022-07-28 19:00:00|724.54|724.24|724.64|724.14|726.44|726.14|724.14|723.84|388
1659038400000|2022-07-28 20:00:00|724.84|724.34|730.44|729.94|731.24|730.74|724.64|724.14|0
1659042000000|2022-07-28 21:00:00|729.54|729.04|729.24|728.74|729.74|729.24|728.64|728.14|0
1659045600000|2022-07-28 22:00:00|729.14|728.64|727.54|727.04|729.14|728.64|727.34|726.84|0
1659049200000|2022-07-28 23:00:00|727.64|727.14|727.74|727.24|727.94|727.44|727.14|726.64|0
1659052800000|2022-07-29 00:00:00|727.64|727.14|726.04|725.54|727.64|727.14|725.84|725.34|0
1659056400000|2022-07-29 01:00:00|725.84|725.34|726.84|726.34|726.84|726.34|725.44|724.94|0
1659060000000|2022-07-29 02:00:00|726.74|726.24|725.84|725.34|727.04|726.54|725.64|725.14|0
1659063600000|2022-07-29 03:00:00|725.74|725.24|724.34|723.84|726.04|725.54|724.14|723.64|0
1659067200000|2022-07-29 04:00:00|724.14|723.64|724.34|723.84|724.74|724.24|723.94|723.44|0
1659070800000|2022-07-29 05:00:00|724.14|723.64|725.14|724.64|725.54|725.04|723.64|723.14|0
1659074400000|2022-07-29 06:00:00|725.04|724.84|723.24|722.94|725.24|724.94|722.84|722.54|505
1659078000000|2022-07-29 07:00:00|723.14|723.04|724.69|724.59|725.94|725.84|721.74|721.64|3022
1659081600000|2022-07-29 08:00:00|724.59|724.49|724.69|724.59|726.39|726.29|724.29|724.19|1325
1659085200000|2022-07-29 09:00:00|724.79|724.69|725.69|725.59|726.29|726.19|723.99|723.89|1257
1659088800000|2022-07-29 10:00:00|725.79|725.69|726.09|725.99|726.59|726.49|724.59|724.49|1002
1659092400000|2022-07-29 11:00:00|725.99|725.89|726.87|726.77|726.87|726.77|724.79|724.69|1062
1659096000000|2022-07-29 12:00:00|726.77|726.67|727.07|726.97|727.97|727.87|726.27|726.17|1390
1659099600000|2022-07-29 13:00:00|727.17|727.07|729.47|729.37|729.97|729.87|726.37|726.27|2921
1659103200000|2022-07-29 14:00:00|729.37|729.27|730.5|730.4|732.7|732.6|729.07|728.97|2264
1659106800000|2022-07-29 15:00:00|730.4|730.3|730.7|730.4|731.5|731.2|729.2|728.9|3490
1659110400000|2022-07-29 16:00:00|730.8|730.5|731.6|731.3|732|731.7|729.6|729.3|270
1659114000000|2022-07-29 17:00:00|731.5|731.2|731.1|730.8|731.8|731.5|731|730.7|127
1659117600000|2022-07-29 18:00:00|731.2|730.9|732.2|731.9|732.6|732.3|730.8|730.5|124
1659121200000|2022-07-29 19:00:00|732.1|731.8|734|733.5|734|733.7|731.7|731.4|534
1659124800000|2022-07-29 20:00:00|733.7|733.2|733.6|733.1|734.1|733.6|733.2|732.7|0
1659304800000|2022-07-31 22:00:00|733|732.5|731|730.5|733|732.5|730.6|730.1|0
1659308400000|2022-07-31 23:00:00|730.9|730.4|731.1|730.6|731.9|731.4|730.7|730.2|0
1659312000000|2022-08-01 00:00:00|731|730.5|730.1|729.6|731.2|730.7|729.9|729.4|0
1659315600000|2022-08-01 01:00:00|730.3|729.8|730.7|730.2|730.7|730.2|729.5|729|0
1659319200000|2022-08-01 02:00:00|730.5|730|729.7|729.2|730.7|730.2|729.7|729.2|0
1659322800000|2022-08-01 03:00:00|729.5|729|727.1|726.6|729.5|729|726.9|726.4|0
1659326400000|2022-08-01 04:00:00|727|726.5|727.2|726.7|727.2|726.7|726.7|726.2|0
1659330000000|2022-08-01 05:00:00|727.1|726.6|728.3|727.8|728.3|727.8|726.6|726.1|0
1659333600000|2022-08-01 06:00:00|729.3|729|729.1|728.8|729.9|729.6|728.6|728.3|521
1659337200000|2022-08-01 07:00:00|729|728.9|729.57|729.47|729.9|729.8|727.5|727.4|2985
1659340800000|2022-08-01 08:00:00|729.67|729.57|728.87|728.77|730.87|730.77|728.57|728.47|1227
1659344400000|2022-08-01 09:00:00|728.97|728.87|730.27|730.17|730.27|730.17|728.67|728.57|888
1659348000000|2022-08-01 10:00:00|730.37|730.27|730.67|730.57|731.07|730.97|729.67|729.57|689
1659351600000|2022-08-01 11:00:00|730.57|730.47|731.56|731.46|732.47|732.37|730.17|730.07|856
1659355200000|2022-08-01 12:00:00|731.66|731.56|728.36|728.26|731.66|731.56|728.16|728.06|1142
1659358800000|2022-08-01 13:00:00|728.26|728.16|727.86|727.76|728.56|728.46|725.16|725.06|2300
1659362400000|2022-08-01 14:00:00|727.56|727.46|731.22|731.12|731.22|731.12|726.92|726.82|2840
1659366000000|2022-08-01 15:00:00|731.32|731.22|728.22|727.92|731.32|731.22|727.42|727.22|2532
1659369600000|2022-08-01 16:00:00|728.32|728.02|727.42|727.12|728.32|728.02|726.62|726.32|381
1659373200000|2022-08-01 17:00:00|727.32|727.02|725.92|725.62|727.42|727.12|724.72|724.42|458
1659376800000|2022-08-01 18:00:00|725.82|725.52|728.32|728.02|728.82|728.52|725.02|724.72|128
1659380400000|2022-08-01 19:00:00|728.42|728.12|728.22|727.72|729.32|729.02|727.42|727.12|214
1659384000000|2022-08-01 20:00:00|728.02|727.52|728.52|728.02|728.62|728.12|727.72|727.22|0
1659387600000|2022-08-01 21:00:00|728.42|727.92|728.12|727.62|728.52|728.02|728.02|727.52|0
1659391200000|2022-08-01 22:00:00|728.02|727.52|727.82|727.32|728.32|727.82|727.22|726.72|0
1659394800000|2022-08-01 23:00:00|727.72|727.22|727.02|726.52|728.42|727.92|727.02|726.52|0
1659398400000|2022-08-02 00:00:00|727.12|726.62|724.52|724.02|727.32|726.82|724.42|723.92|0
1659402000000|2022-08-02 01:00:00|724.42|723.92|724.02|723.52|725.42|724.92|723.42|722.92|0
1659405600000|2022-08-02 02:00:00|724.12|723.62|724.62|724.12|724.62|724.12|723.22|722.72|0
1659409200000|2022-08-02 03:00:00|724.72|724.22|724.62|724.12|725.52|725.02|724.42|723.92|0
1659412800000|2022-08-02 04:00:00|724.42|723.92|725.12|724.62|725.12|724.62|724.22|723.72|0
1659416400000|2022-08-02 05:00:00|725.02|724.52|723.62|723.12|725.52|725.02|723.42|722.92|0
1659420000000|2022-08-02 06:00:00|723.82|723.32|725.12|724.82|725.62|725.32|723.82|723.32|363
1659423600000|2022-08-02 07:00:00|725.02|724.92|724.09|723.99|726.92|726.82|720.92|720.82|3630
1659427200000|2022-08-02 08:00:00|723.99|723.89|721.49|721.39|724.59|724.49|720.79|720.69|1358
1659430800000|2022-08-02 09:00:00|721.59|721.49|722.69|722.59|723.59|723.49|721.59|721.49|1059
1659434400000|2022-08-02 10:00:00|722.79|722.69|722.49|722.39|723.19|723.09|720.89|720.79|959
1659438000000|2022-08-02 11:00:00|722.39|722.29|723.86|723.76|724.56|724.46|722.29|722.19|1010
1659441600000|2022-08-02 12:00:00|723.76|723.66|724.46|724.36|724.66|724.56|723.36|723.26|948
1659445200000|2022-08-02 13:00:00|724.56|724.46|724.66|724.56|726.56|726.46|724.26|724.16|3303
1659448800000|2022-08-02 14:00:00|724.56|724.46|726.59|726.49|727.09|726.99|723.29|723.19|2737
1659452400000|2022-08-02 15:00:00|726.49|726.39|725.68|725.38|726.79|726.69|725.18|724.88|2725
1659456000000|2022-08-02 16:00:00|725.78|725.48|729.28|728.98|729.88|729.58|725.68|725.38|279
1659459600000|2022-08-02 17:00:00|729.18|728.88|725.78|725.48|729.28|728.98|725.08|724.78|278
1659463200000|2022-08-02 18:00:00|725.68|725.38|726.48|726.18|727.68|727.38|725.28|724.98|105
1659466800000|2022-08-02 19:00:00|726.58|726.28|724.78|724.28|727.18|726.88|724.58|724.28|226
1659470400000|2022-08-02 20:00:00|724.88|724.38|725.18|724.68|725.28|724.78|724.08|723.58|0
1659474000000|2022-08-02 21:00:00|725.08|724.58|725.18|724.68|725.28|724.78|724.98|724.48|0
1659477600000|2022-08-02 22:00:00|725.28|724.78|725.48|724.98|726.18|725.68|725.08|724.58|0
1659481200000|2022-08-02 23:00:00|725.38|724.88|724.68|724.18|725.88|725.38|724.58|724.08|0
1659484800000|2022-08-03 00:00:00|724.58|724.08|723.98|723.48|724.88|724.38|722.68|722.18|0
1659488400000|2022-08-03 01:00:00|724.08|723.58|725.18|724.68|725.58|725.08|723.58|723.08|0
1659492000000|2022-08-03 02:00:00|725.28|724.78|725.08|724.58|725.98|725.48|724.58|724.08|0
1659495600000|2022-08-03 03:00:00|725.18|724.68|724.78|724.28|725.38|724.88|724.58|724.08|0
1659499200000|2022-08-03 04:00:00|724.58|724.08|725.18|724.68|725.78|725.28|724.58|724.08|0
1659502800000|2022-08-03 05:00:00|725.38|724.88|726.58|726.08|727.08|726.58|725.38|724.88|0
1659506400000|2022-08-03 06:00:00|726.78|726.28|727.38|727.08|728.58|728.28|726.58|726.28|342
1659510000000|2022-08-03 07:00:00|727.28|727.18|726.02|725.92|728.38|728.28|725.18|725.08|2271
1659513600000|2022-08-03 08:00:00|725.92|725.82|727.02|726.92|727.72|727.62|725.02|724.92|1040
1659517200000|2022-08-03 09:00:00|726.82|726.72|729.12|729.02|730.02|729.92|726.72|726.62|1073
1659520800000|2022-08-03 10:00:00|729.02|728.92|729.12|729.02|729.92|729.82|728.92|728.82|672
1659524400000|2022-08-03 11:00:00|729.02|728.92|729.55|729.45|729.85|729.75|728.75|728.65|668
1659528000000|2022-08-03 12:00:00|729.65|729.55|731.35|731.25|731.45|731.35|729.45|729.35|905
1659531600000|2022-08-03 13:00:00|731.25|731.15|732.45|732.35|732.65|732.55|730.05|729.95|1896
1659535200000|2022-08-03 14:00:00|732.35|732.25|732.78|732.68|733.88|733.78|731.18|731.08|2101
1659538800000|2022-08-03 15:00:00|732.88|732.78|733.38|733.08|735.18|735.08|732.68|732.38|2086
1659542400000|2022-08-03 16:00:00|733.28|732.98|733.48|733.18|733.98|733.68|732.28|731.98|313
1659546000000|2022-08-03 17:00:00|733.58|733.28|734.18|733.88|734.78|734.48|733.18|732.88|188
1659549600000|2022-08-03 18:00:00|734.28|733.98|734.38|734.08|734.98|734.68|733.48|733.18|256
1659553200000|2022-08-03 19:00:00|734.28|733.98|734.18|733.68|734.88|734.58|733.68|733.38|366
1659556800000|2022-08-03 20:00:00|734.58|734.08|733.78|733.28|734.58|734.08|733.48|732.98|0
1659560400000|2022-08-03 21:00:00|733.88|733.38|733.78|733.28|733.88|733.38|733.68|733.18|0
1659564000000|2022-08-03 22:00:00|733.88|733.38|733.88|733.38|733.98|733.48|733.28|732.78|0
1659567600000|2022-08-03 23:00:00|733.78|733.28|733.48|732.98|733.98|733.48|733.48|732.98|0
1659571200000|2022-08-04 00:00:00|733.38|732.88|734.58|734.08|735.28|734.78|733.08|732.58|0
1659574800000|2022-08-04 01:00:00|734.38|733.88|734.38|733.88|734.98|734.48|733.78|733.28|0
1659578400000|2022-08-04 02:00:00|734.58|734.08|734.18|733.68|734.88|734.38|733.48|732.98|0
1659582000000|2022-08-04 03:00:00|734.28|733.78|733.78|733.28|734.38|733.88|732.98|732.48|0
1659585600000|2022-08-04 04:00:00|733.98|733.48|734.28|733.78|734.48|733.98|733.88|733.38|0
1659589200000|2022-08-04 05:00:00|734.48|733.98|734.48|733.98|735.28|734.78|733.88|733.38|0
1659592800000|2022-08-04 06:00:00|734.78|734.48|732.98|732.68|734.98|734.68|732.88|732.58|377
1659596400000|2022-08-04 07:00:00|732.88|732.78|733.43|733.33|734.23|734.13|730.68|730.58|2939
1659600000000|2022-08-04 08:00:00|733.53|733.43|730.73|730.63|733.63|733.53|729.53|729.43|1695
1659603600000|2022-08-04 09:00:00|730.63|730.53|733.23|733.13|733.43|733.33|730.43|730.33|1332
1659607200000|2022-08-04 10:00:00|733.33|733.23|735.03|734.93|736.33|736.23|733.33|733.23|1418
1659610800000|2022-08-04 11:00:00|734.93|734.83|732.52|732.42|735.33|735.23|732.42|732.32|1350
1659614400000|2022-08-04 12:00:00|732.42|732.32|733.42|733.32|734.02|733.92|732.22|732.12|1115
1659618000000|2022-08-04 13:00:00|733.32|733.22|733.92|733.82|734.22|734.12|731.92|731.82|2578
1659621600000|2022-08-04 14:00:00|733.82|733.72|730.68|730.58|734.32|734.22|729.88|729.78|2180
1659625200000|2022-08-04 15:00:00|730.78|730.68|731.78|731.48|732.48|732.18|729.98|729.88|2062
1659628800000|2022-08-04 16:00:00|731.68|731.38|729.88|729.58|732.38|732.08|729.78|729.48|300
1659632400000|2022-08-04 17:00:00|729.98|729.68|730.98|730.68|731.68|731.38|729.98|729.68|114
1659636000000|2022-08-04 18:00:00|730.88|730.58|730.48|730.18|731.08|730.78|729.88|729.58|89
1659639600000|2022-08-04 19:00:00|730.38|730.08|729.48|728.98|730.98|730.68|728.98|728.68|336
1659643200000|2022-08-04 20:00:00|729.58|729.08|729.38|728.88|730.28|729.78|729.28|728.78|0
1659646800000|2022-08-04 21:00:00|729.48|728.98|729.48|728.98|729.68|729.18|729.48|728.98|0
1659650400000|2022-08-04 22:00:00|729.58|729.08|729.68|729.18|729.78|729.28|729.08|728.58|0
1659654000000|2022-08-04 23:00:00|729.78|729.28|729.68|729.18|730.28|729.78|729.68|729.18|0
1659657600000|2022-08-05 00:00:00|729.78|729.28|730.28|729.78|730.68|730.18|729.68|729.18|0
1659661200000|2022-08-05 01:00:00|730.18|729.68|731.28|730.78|731.48|730.98|730.18|729.68|0
1659664800000|2022-08-05 02:00:00|731.48|730.98|731.48|730.98|731.68|731.18|731.08|730.58|0
1659668400000|2022-08-05 03:00:00|731.28|730.78|731.48|730.98|731.48|730.98|731.08|730.58|0
1659672000000|2022-08-05 04:00:00|731.68|731.18|731.58|731.08|731.98|731.48|731.38|730.88|0
1659675600000|2022-08-05 05:00:00|731.68|731.18|731.28|730.78|731.78|731.28|730.88|730.38|0
1659679200000|2022-08-05 06:00:00|731.08|730.88|730.98|730.68|731.58|731.28|730.68|730.38|315
1659682800000|2022-08-05 07:00:00|730.88|730.78|731.89|731.79|732.28|732.18|729.88|729.78|2102
1659686400000|2022-08-05 08:00:00|731.99|731.89|728.79|728.69|731.99|731.89|727.99|727.89|1173
1659690000000|2022-08-05 09:00:00|728.89|728.79|728.69|728.59|729.69|729.59|727.29|727.19|1003
1659693600000|2022-08-05 10:00:00|728.79|728.69|728.39|728.29|728.99|728.89|727.49|727.39|749
1659697200000|2022-08-05 11:00:00|728.49|728.39|728.86|728.76|729.06|728.96|727.69|727.59|633
1659700800000|2022-08-05 12:00:00|728.76|728.66|722.16|722.06|729.06|728.96|721.26|721.16|2583
1659704400000|2022-08-05 13:00:00|722.06|721.96|723.86|723.76|724.56|724.46|720.56|720.46|3152
1659708000000|2022-08-05 14:00:00|723.76|723.66|725.17|725.07|727.67|727.57|723.26|723.16|2402
1659711600000|2022-08-05 15:00:00|725.27|725.17|721.77|721.47|725.27|725.17|721.17|720.87|2511
1659715200000|2022-08-05 16:00:00|721.67|721.37|724.17|723.87|724.37|724.07|721.67|721.37|275
1659718800000|2022-08-05 17:00:00|724.27|723.97|724.67|724.37|725.27|724.97|724.07|723.77|140
1659722400000|2022-08-05 18:00:00|724.57|724.27|723.67|723.37|724.67|724.37|723.17|722.87|138
1659726000000|2022-08-05 19:00:00|723.77|723.47|725.17|724.67|726.37|726.07|723.67|723.37|341
1659729600000|2022-08-05 20:00:00|725.07|724.57|724.37|723.87|725.07|724.57|724.07|723.57|0
1659733200000|2022-08-05 21:00:00|724.27|723.77|724.27|723.77|724.27|723.77|724.27|723.77|0
1659909600000|2022-08-07 22:00:00|724.47|723.97|722.97|722.47|724.47|723.97|722.47|721.97|0
1659913200000|2022-08-07 23:00:00|723.07|722.57|722.87|722.37|723.27|722.77|722.77|722.27|0
1659916800000|2022-08-08 00:00:00|722.97|722.47|724.37|723.87|725.27|724.77|722.77|722.27|0
1659920400000|2022-08-08 01:00:00|724.17|723.67|724.57|724.07|724.57|724.07|723.37|722.87|0
1659924000000|2022-08-08 02:00:00|724.37|723.87|724.57|724.07|724.97|724.47|723.97|723.47|0
1659927600000|2022-08-08 03:00:00|724.37|723.87|724.37|723.87|725.17|724.67|724.27|723.77|0
1659931200000|2022-08-08 04:00:00|724.57|724.07|725.37|724.87|725.37|724.87|724.37|723.87|0
1659934800000|2022-08-08 05:00:00|725.47|724.97|725.87|725.37|726.07|725.57|725.37|724.87|0
1659938400000|2022-08-08 06:00:00|725.77|725.27|727.37|727.07|727.47|727.17|725.37|725.07|446
1659942000000|2022-08-08 07:00:00|727.27|727.17|727.57|727.47|728.87|728.77|725.67|725.57|2208
1659945600000|2022-08-08 08:00:00|727.67|727.57|727.27|727.17|728.67|728.57|726.87|726.77|969
1659949200000|2022-08-08 09:00:00|727.37|727.27|728.37|728.27|728.77|728.67|727.07|726.97|928
1659952800000|2022-08-08 10:00:00|728.27|728.17|730.57|730.47|730.67|730.57|727.97|727.87|963
1659956400000|2022-08-08 11:00:00|730.47|730.37|731.13|731.03|731.53|731.43|729.97|729.87|705
1659960000000|2022-08-08 12:00:00|731.23|731.13|733.33|733.23|733.33|733.23|730.83|730.73|1116
1659963600000|2022-08-08 13:00:00|733.23|733.13|732.43|732.33|733.43|733.33|730.13|730.03|2585
1659967200000|2022-08-08 14:00:00|732.53|732.43|729.26|729.16|732.93|732.83|728.86|728.76|1738
1659970800000|2022-08-08 15:00:00|729.36|729.26|727.56|727.26|729.56|729.46|725.86|725.56|2288
1659974400000|2022-08-08 16:00:00|727.66|727.36|726.36|726.06|727.86|727.56|724.86|724.56|498
1659978000000|2022-08-08 17:00:00|726.26|725.96|727.06|726.76|727.56|727.26|725.86|725.56|141
1659981600000|2022-08-08 18:00:00|727.16|726.86|726.06|725.76|727.16|726.86|725.36|725.06|165
1659985200000|2022-08-08 19:00:00|726.16|725.86|727.16|726.66|727.26|726.96|725.36|725.06|364
1659988800000|2022-08-08 20:00:00|727.26|726.76|728.66|728.16|728.76|728.26|727.06|726.56|0
1659992400000|2022-08-08 21:00:00|728.76|728.26|728.86|728.36|730.06|729.56|728.46|727.96|0
1659996000000|2022-08-08 22:00:00|728.46|727.96|728.16|727.66|728.56|728.06|728.06|727.56|0
1659999600000|2022-08-08 23:00:00|728.26|727.76|728.96|728.46|729.56|729.06|727.86|727.36|0
1660003200000|2022-08-09 00:00:00|728.86|728.36|728.16|727.66|729.66|729.16|728.16|727.66|0
1660006800000|2022-08-09 01:00:00|728.26|727.76|726.66|726.16|728.36|727.86|726.66|726.16|0
1660010400000|2022-08-09 02:00:00|726.86|726.36|727.46|726.96|727.56|727.06|726.86|726.36|0
1660014000000|2022-08-09 03:00:00|727.56|727.06|728.76|728.26|729.06|728.56|727.46|726.96|0
1660017600000|2022-08-09 04:00:00|728.86|728.36|728.16|727.66|728.96|728.46|727.96|727.46|0
1660021200000|2022-08-09 05:00:00|727.96|727.46|727.36|726.86|728.36|727.86|727.36|726.86|0
1660024800000|2022-08-09 06:00:00|727.26|727.06|727.06|726.76|727.56|727.26|726.06|725.76|232
1660028400000|2022-08-09 07:00:00|726.96|726.86|724.87|724.77|728.16|728.06|724.47|724.37|2046
1660032000000|2022-08-09 08:00:00|724.77|724.67|724.47|724.37|725.67|725.57|723.67|723.57|1399
1660035600000|2022-08-09 09:00:00|724.37|724.27|723.27|723.17|725.67|725.57|723.27|723.17|1340
1660039200000|2022-08-09 10:00:00|723.37|723.27|721.17|721.07|723.87|723.77|720.17|720.07|1356
1660042800000|2022-08-09 11:00:00|721.27|721.17|719.6|719.5|721.67|721.57|718.8|718.7|1178
1660046400000|2022-08-09 12:00:00|719.7|719.6|720|719.9|721|720.9|718.9|718.8|1204
1660050000000|2022-08-09 13:00:00|720.1|720|718.7|718.6|720.5|720.4|718.2|718.1|1515
1660053600000|2022-08-09 14:00:00|718.6|718.5|717.74|717.64|719.24|719.14|716.94|716.84|1903
1660057200000|2022-08-09 15:00:00|717.64|717.54|716.54|716.24|718.64|718.54|716.34|716.04|2205
1660060800000|2022-08-09 16:00:00|716.64|716.34|714.84|714.54|716.74|716.44|714.44|714.14|345
1660064400000|2022-08-09 17:00:00|714.74|714.44|715.74|715.44|715.94|715.64|714.44|714.14|191
1660068000000|2022-08-09 18:00:00|715.64|715.34|716.04|715.74|716.54|716.24|714.54|714.24|209
1660071600000|2022-08-09 19:00:00|715.94|715.64|715.84|715.34|716.74|716.44|714.74|714.44|247
1660075200000|2022-08-09 20:00:00|715.94|715.44|716.64|716.14|716.64|716.14|715.94|715.44|0
1660078800000|2022-08-09 21:00:00|716.74|716.24|716.54|716.04|716.84|716.34|716.44|715.94|0
1660082400000|2022-08-09 22:00:00|716.44|715.94|716.24|715.74|716.54|716.04|716.14|715.64|0
1660086000000|2022-08-09 23:00:00|716.14|715.64|716.54|716.04|716.64|716.14|716.14|715.64|0
1660089600000|2022-08-10 00:00:00|716.44|715.94|715.34|714.84|716.74|716.24|715.14|714.64|0
1660093200000|2022-08-10 01:00:00|715.54|715.04|715.54|715.04|716.34|715.84|715.34|714.84|0
1660096800000|2022-08-10 02:00:00|715.44|714.94|715.14|714.64|715.54|715.04|714.74|714.24|0
1660100400000|2022-08-10 03:00:00|715.34|714.84|714.74|714.24|715.34|714.84|714.74|714.24|0
1660104000000|2022-08-10 04:00:00|714.84|714.34|715.14|714.64|715.34|714.84|714.84|714.34|0
1660107600000|2022-08-10 05:00:00|715.34|714.84|714.34|713.84|715.34|714.84|714.24|713.74|0
1660111200000|2022-08-10 06:00:00|714.54|714.24|714.24|713.94|714.84|714.54|713.64|713.34|210
1660114800000|2022-08-10 07:00:00|714.14|714.04|716.13|716.03|717.03|716.93|712.54|712.44|2486
1660118400000|2022-08-10 08:00:00|716.23|716.13|716.63|716.53|717.53|717.43|715.03|714.93|991
1660122000000|2022-08-10 09:00:00|716.73|716.63|716.03|715.93|717.33|717.23|715.53|715.43|680
1660125600000|2022-08-10 10:00:00|716.13|716.03|715.73|715.63|716.23|716.13|715.13|715.03|421
1660129200000|2022-08-10 11:00:00|715.63|715.53|715.99|715.89|716.09|715.99|715.03|714.93|987
1660132800000|2022-08-10 12:00:00|716.09|715.99|723.59|723.49|725.29|725.19|715.99|715.89|3164
1660136400000|2022-08-10 13:00:00|723.69|723.59|721.49|721.39|723.79|723.69|720.39|720.29|2260
1660140000000|2022-08-10 14:00:00|721.59|721.49|723.34|723.24|724.04|723.94|719.64|719.54|1636
1660143600000|2022-08-10 15:00:00|723.44|723.34|724.12|723.82|725.44|725.34|722.72|722.42|2316
1660147200000|2022-08-10 16:00:00|724.22|723.92|723.72|723.42|724.52|724.22|723.22|722.92|1644
1660150800000|2022-08-10 17:00:00|723.62|723.32|725.12|724.82|725.32|725.02|723.42|723.12|182
1660154400000|2022-08-10 18:00:00|725.22|724.92|723.82|723.52|725.32|725.02|723.72|723.42|200
1660158000000|2022-08-10 19:00:00|723.72|723.42|726.02|725.52|726.22|725.92|723.72|723.42|221
1660161600000|2022-08-10 20:00:00|725.92|725.42|726.02|725.52|726.42|725.92|725.52|725.02|0
1660165200000|2022-08-10 21:00:00|725.92|725.42|726.02|725.52|726.02|725.52|725.82|725.32|0
1660168800000|2022-08-10 22:00:00|725.92|725.42|725.62|725.12|726.02|725.52|725.42|724.92|0
1660172400000|2022-08-10 23:00:00|725.52|725.02|726.32|725.82|726.42|725.92|725.52|725.02|0
1660176000000|2022-08-11 00:00:00|726.42|725.92|727.62|727.12|728.02|727.52|726.32|725.82|0
1660179600000|2022-08-11 01:00:00|727.52|727.02|727.52|727.02|728.32|727.82|727.42|726.92|0
1660183200000|2022-08-11 02:00:00|727.42|726.92|727.42|726.92|728.12|727.62|727.42|726.92|0
1660186800000|2022-08-11 03:00:00|727.62|727.12|728.12|727.62|728.32|727.82|727.42|726.92|0
1660190400000|2022-08-11 04:00:00|728.02|727.52|727.72|727.22|728.32|727.82|727.72|727.22|0
1660194000000|2022-08-11 05:00:00|727.62|727.12|727.92|727.42|728.52|728.02|727.62|727.12|0
1660197600000|2022-08-11 06:00:00|727.12|726.82|728.72|728.42|730.02|729.72|726.72|726.42|501
1660201200000|2022-08-11 07:00:00|728.82|728.52|725.5|725.4|729.92|729.82|724.2|724.1|3903
1660204800000|2022-08-11 08:00:00|725.4|725.3|724.4|724.3|725.9|725.8|723.2|723.1|1152
1660208400000|2022-08-11 09:00:00|724.5|724.4|725.5|725.4|725.7|725.6|723.3|723.2|1051
1660212000000|2022-08-11 10:00:00|725.6|725.5|724.5|724.4|725.6|725.5|723.6|723.5|700
1660215600000|2022-08-11 11:00:00|724.6|724.5|725.07|724.97|725.3|725.2|723.7|723.6|774
1660219200000|2022-08-11 12:00:00|724.97|724.87|725.87|725.77|726.37|726.27|724.47|724.37|1266
1660222800000|2022-08-11 13:00:00|725.97|725.87|725.17|725.07|725.97|725.87|723.17|723.07|1790
1660226400000|2022-08-11 14:00:00|725.27|725.17|726.18|726.08|728.08|727.98|724.87|724.77|2157
1660230000000|2022-08-11 15:00:00|726.28|726.18|723.94|723.64|726.38|726.28|723.54|723.24|2607
1660233600000|2022-08-11 16:00:00|723.84|723.54|725.34|725.04|725.54|725.24|723.64|723.34|150
1660237200000|2022-08-11 17:00:00|725.44|725.14|725.34|725.04|726.34|726.04|724.84|724.54|172
1660240800000|2022-08-11 18:00:00|725.24|724.94|722.94|722.64|725.34|725.04|722.34|722.04|254
1660244400000|2022-08-11 19:00:00|723.04|722.74|723.44|722.94|723.64|723.34|722.04|721.74|207
1660248000000|2022-08-11 20:00:00|723.64|723.14|724.24|723.74|724.44|723.94|723.54|723.04|0
1660251600000|2022-08-11 21:00:00|724.34|723.84|724.74|724.24|724.74|724.24|724.14|723.64|0
1660255200000|2022-08-11 22:00:00|724.14|723.64|723.64|723.14|724.34|723.84|723.34|722.84|0
1660258800000|2022-08-11 23:00:00|723.54|723.04|723.74|723.24|723.84|723.34|723.44|722.94|0
1660262400000|2022-08-12 00:00:00|723.84|723.34|723.64|723.14|724.94|724.44|723.44|722.94|0
1660266000000|2022-08-12 01:00:00|723.44|722.94|723.64|723.14|724.24|723.74|723.44|722.94|0
1660269600000|2022-08-12 02:00:00|723.84|723.34|724.24|723.74|724.44|723.94|723.64|723.14|0
1660273200000|2022-08-12 03:00:00|724.44|723.94|724.24|723.74|724.64|724.14|723.84|723.34|0
1660276800000|2022-08-12 04:00:00|724.44|723.94|724.44|723.94|724.84|724.34|724.04|723.54|0
1660280400000|2022-08-12 05:00:00|724.64|724.14|724.84|724.34|725.04|724.54|724.44|723.94|0
1660284000000|2022-08-12 06:00:00|725.14|724.54|725.14|724.84|725.44|725.14|724.34|724.04|231
1660287600000|2022-08-12 07:00:00|725.04|724.94|725.58|725.48|726.58|726.48|722.44|722.34|2080
1660291200000|2022-08-12 08:00:00|725.68|725.58|724.08|723.98|726.08|725.98|723.78|723.68|1080
1660294800000|2022-08-12 09:00:00|723.98|723.88|724.08|723.98|724.68|724.58|723.28|723.18|927
1660298400000|2022-08-12 10:00:00|723.98|723.88|721.58|721.48|723.98|723.88|720.78|720.68|1215
1660302000000|2022-08-12 11:00:00|721.48|721.38|722.16|722.06|722.36|722.26|720.08|719.98|752
1660305600000|2022-08-12 12:00:00|722.26|722.16|723.66|723.56|723.76|723.66|721.56|721.46|730
1660309200000|2022-08-12 13:00:00|723.56|723.46|724.46|724.36|725.26|725.16|722.66|722.56|2003
1660312800000|2022-08-12 14:00:00|724.56|724.46|725.1|725|726.3|726.2|722.96|722.86|1370
1660316400000|2022-08-12 15:00:00|725|724.9|726.85|726.55|727.25|726.95|724.8|724.7|2101
1660320000000|2022-08-12 16:00:00|726.95|726.65|728.45|728.15|728.55|728.25|726.95|726.65|248
1660323600000|2022-08-12 17:00:00|728.55|728.25|729.55|729.25|729.75|729.45|728.25|727.95|136
1660327200000|2022-08-12 18:00:00|729.65|729.35|730.85|730.55|730.95|730.65|729.55|729.25|106
1660330800000|2022-08-12 19:00:00|730.75|730.45|732.25|731.75|732.25|731.75|730.65|730.35|201
1660334400000|2022-08-12 20:00:00|731.95|731.45|731.85|731.35|732.05|731.55|731.35|730.85|0
1660514400000|2022-08-14 22:00:00|731.25|730.75|730.65|730.15|731.35|730.85|730.45|729.95|0
1660518000000|2022-08-14 23:00:00|730.75|730.25|729.75|729.25|731.05|730.55|729.75|729.25|0
1660521600000|2022-08-15 00:00:00|730.05|729.55|729.95|729.45|731.05|730.55|729.95|729.45|0
1660525200000|2022-08-15 01:00:00|729.75|729.25|730.75|730.25|731.15|730.65|729.35|728.85|0
1660528800000|2022-08-15 02:00:00|730.55|730.05|729.55|729.05|730.75|730.25|729.35|728.85|0
1660532400000|2022-08-15 03:00:00|729.35|728.85|729.95|729.45|730.15|729.65|729.35|728.85|0
1660536000000|2022-08-15 04:00:00|730.15|729.65|729.75|729.25|730.35|729.85|729.75|729.25|0
1660539600000|2022-08-15 05:00:00|729.95|729.45|729.75|729.25|730.15|729.65|729.25|728.75|0
1660543200000|2022-08-15 06:00:00|729.95|729.65|729.35|729.05|730.35|730.05|729.05|728.75|305
1660546800000|2022-08-15 07:00:00|729.25|729.15|726.15|726.05|730.55|730.45|725.85|725.75|2753
1660550400000|2022-08-15 08:00:00|726.25|726.15|727.05|726.95|728.15|728.05|725.95|725.85|3346
1660554000000|2022-08-15 09:00:00|727.15|727.05|726.55|726.45|727.65|727.55|726.15|726.05|1068
1660557600000|2022-08-15 10:00:00|726.65|726.55|726.05|725.95|726.75|726.65|725.35|725.25|1325
1660561200000|2022-08-15 11:00:00|726.15|726.05|724.28|724.18|726.25|726.15|723.38|723.28|1145
1660564800000|2022-08-15 12:00:00|724.18|724.08|722.88|722.78|725.18|725.08|721.98|721.88|1904
1660568400000|2022-08-15 13:00:00|722.98|722.88|727.68|727.58|727.98|727.88|722.98|722.88|2250
1660572000000|2022-08-15 14:00:00|727.58|727.48|727.31|727.21|728.51|728.41|725.71|725.61|1907
1660575600000|2022-08-15 15:00:00|727.41|727.31|730.51|730.21|730.91|730.61|727.01|726.91|2190
1660579200000|2022-08-15 16:00:00|730.41|730.11|732.11|731.81|732.31|732.01|730.41|730.11|303
1660582800000|2022-08-15 17:00:00|732.21|731.91|732.01|731.71|732.51|732.21|731.71|731.41|156
1660586400000|2022-08-15 18:00:00|731.91|731.61|732.71|732.41|732.81|732.51|731.41|731.11|149
1660590000000|2022-08-15 19:00:00|732.81|732.51|733.11|732.61|733.71|733.41|732.61|732.31|253
1660593600000|2022-08-15 20:00:00|733.31|732.81|732.61|732.11|733.31|732.81|732.51|732.01|0
1660597200000|2022-08-15 21:00:00|732.71|732.21|732.61|732.11|732.71|732.21|732.61|732.11|0
1660600800000|2022-08-15 22:00:00|732.51|732.01|732.31|731.81|732.61|732.11|732.21|731.71|0
1660604400000|2022-08-15 23:00:00|732.41|731.91|732.61|732.11|732.91|732.41|732.21|731.71|0
1660608000000|2022-08-16 00:00:00|732.51|732.01|732.31|731.81|732.51|732.01|731.01|730.51|0
1660611600000|2022-08-16 01:00:00|732.51|732.01|732.31|731.81|732.91|732.41|731.41|730.91|0
1660615200000|2022-08-16 02:00:00|732.21|731.71|733.31|732.81|733.51|733.01|732.11|731.61|0
1660618800000|2022-08-16 03:00:00|733.11|732.61|732.31|731.81|733.31|732.81|732.31|731.81|0
1660622400000|2022-08-16 04:00:00|732.51|732.01|732.51|732.01|732.71|732.21|732.21|731.71|0
1660626000000|2022-08-16 05:00:00|732.41|731.91|732.21|731.71|732.41|731.91|731.81|731.31|0
1660629600000|2022-08-16 06:00:00|732.41|731.91|731.41|731.11|732.41|732.01|730.91|730.61|980
1660633200000|2022-08-16 07:00:00|731.31|731.21|729.99|729.89|732.21|732.11|729.09|728.99|5685
1660636800000|2022-08-16 08:00:00|729.89|729.79|730.79|730.69|731.09|730.99|728.39|728.29|6518
1660640400000|2022-08-16 09:00:00|730.89|730.79|728.59|728.49|730.89|730.79|728.09|727.99|5912
1660644000000|2022-08-16 10:00:00|728.69|728.59|729.09|728.99|729.29|729.19|727.39|727.29|1906
1660647600000|2022-08-16 11:00:00|728.99|728.89|729.52|729.42|730.09|729.99|728.69|728.59|2515
1660651200000|2022-08-16 12:00:00|729.62|729.52|727.82|727.72|729.62|729.52|727.12|727.02|1574
1660654800000|2022-08-16 13:00:00|727.72|727.62|727.92|727.82|728.72|728.62|726.52|726.42|3683
1660658400000|2022-08-16 14:00:00|727.82|727.72|727.71|727.61|728.02|727.92|725.51|725.41|2801
1660662000000|2022-08-16 15:00:00|727.61|727.51|729.41|729.11|729.71|729.41|727.01|726.91|4424
1660665600000|2022-08-16 16:00:00|729.51|729.21|729.31|729.01|730.71|730.41|729.11|728.81|375
1660669200000|2022-08-16 17:00:00|729.41|729.11|731.21|730.91|731.41|731.11|729.41|729.11|135
1660672800000|2022-08-16 18:00:00|731.11|730.81|729.51|729.21|731.91|731.61|728.41|728.11|187
1660676400000|2022-08-16 19:00:00|729.41|729.11|730.81|730.31|731.21|730.91|728.81|728.51|233
1660680000000|2022-08-16 20:00:00|730.71|730.21|731.21|730.71|731.21|730.71|729.91|729.41|0
1660683600000|2022-08-16 21:00:00|731.11|730.61|730.91|730.41|731.11|730.61|730.61|730.11|0
1660687200000|2022-08-16 22:00:00|730.81|730.31|730.41|729.91|730.81|730.31|730.21|729.71|0
1660690800000|2022-08-16 23:00:00|730.31|729.81|730.61|730.11|730.81|730.31|730.01|729.51|0
1660694400000|2022-08-17 00:00:00|730.51|730.01|731.01|730.51|731.81|731.31|730.21|729.71|0
1660698000000|2022-08-17 01:00:00|730.81|730.31|731.01|730.51|731.21|730.71|730.41|729.91|0
1660701600000|2022-08-17 02:00:00|730.81|730.31|731.21|730.71|731.61|731.11|730.41|729.91|0
1660705200000|2022-08-17 03:00:00|731.41|730.91|731.21|730.71|731.61|731.11|730.81|730.31|0
1660708800000|2022-08-17 04:00:00|731.41|730.91|731.81|731.31|731.81|731.31|731.41|730.91|0
1660712400000|2022-08-17 05:00:00|732.01|731.51|732.01|731.51|732.21|731.71|731.41|730.91|0
1660716000000|2022-08-17 06:00:00|731.51|731.21|729.61|729.31|731.51|731.21|729.51|729.21|247
1660719600000|2022-08-17 07:00:00|729.51|729.41|728.51|728.41|730.91|730.81|728.31|728.21|3177
1660723200000|2022-08-17 08:00:00|728.31|728.21|726.81|726.71|729.01|728.91|726.51|726.41|6166
1660726800000|2022-08-17 09:00:00|726.91|726.81|727.11|727.01|728.11|728.01|726.71|726.61|1656
1660730400000|2022-08-17 10:00:00|727.01|726.91|727.21|727.11|727.31|727.21|725.71|725.61|1160
1660734000000|2022-08-17 11:00:00|727.31|727.21|724.58|724.48|727.91|727.81|724.41|724.31|3289
1660737600000|2022-08-17 12:00:00|724.68|724.58|723.68|723.58|725.88|725.78|723.48|723.38|1330
1660741200000|2022-08-17 13:00:00|723.58|723.48|725.18|725.08|725.68|725.58|723.58|723.48|4779
1660744800000|2022-08-17 14:00:00|725.08|724.98|722.97|722.87|725.78|725.68|722.67|722.57|1802
1660748400000|2022-08-17 15:00:00|723.07|722.97|722.57|722.27|723.87|723.57|721.67|721.37|5577
1660752000000|2022-08-17 16:00:00|722.67|722.37|725.47|725.17|725.57|725.27|722.57|722.27|2068
1660755600000|2022-08-17 17:00:00|725.37|725.07|726.37|726.07|726.67|726.37|724.77|724.47|220
1660759200000|2022-08-17 18:00:00|726.57|726.27|727.57|727.27|728.87|728.57|725.67|725.37|316
1660762800000|2022-08-17 19:00:00|727.67|727.37|726.27|725.77|728.07|727.77|725.37|725.07|246
1660766400000|2022-08-17 20:00:00|726.17|725.67|726.87|726.37|726.97|726.47|726.17|725.67|0
1660770000000|2022-08-17 21:00:00|726.77|726.27|726.67|726.17|726.87|726.37|726.67|726.17|0
1660773600000|2022-08-17 22:00:00|726.57|726.07|725.57|725.07|726.67|726.17|725.47|724.97|0
1660777200000|2022-08-17 23:00:00|725.47|724.97|725.17|724.67|725.57|725.07|724.87|724.37|0
1660780800000|2022-08-18 00:00:00|725.07|724.57|724.67|724.17|725.27|724.77|723.97|723.47|0
1660784400000|2022-08-18 01:00:00|724.77|724.27|725.07|724.57|725.87|725.37|724.67|724.17|0
1660788000000|2022-08-18 02:00:00|725.17|724.67|725.47|724.97|725.87|725.37|725.17|724.67|0
1660791600000|2022-08-18 03:00:00|725.67|725.17|725.27|724.77|725.87|725.37|725.07|724.57|0
1660795200000|2022-08-18 04:00:00|725.47|724.97|724.87|724.37|725.67|725.17|724.87|724.37|0
1660798800000|2022-08-18 05:00:00|725.07|724.57|723.97|723.47|725.87|725.37|723.97|723.47|0
1660802400000|2022-08-18 06:00:00|724.17|723.87|718.97|718.67|724.37|724.07|718.97|718.67|570
1660806000000|2022-08-18 07:00:00|718.77|718.47|719.09|718.99|719.79|719.69|715.97|715.87|3478
1660809600000|2022-08-18 08:00:00|719.19|719.09|718.49|718.39|720.19|720.09|717.19|717.09|2118
1660813200000|2022-08-18 09:00:00|718.59|718.49|720.09|719.99|720.69|720.59|718.39|718.29|1230
1660816800000|2022-08-18 10:00:00|720.19|720.09|719.39|719.29|721.09|720.99|719.39|719.29|897
1660820400000|2022-08-18 11:00:00|719.29|719.19|720.47|720.37|720.77|720.67|719.19|719.09|881
1660824000000|2022-08-18 12:00:00|720.57|720.47|720.27|720.17|720.77|720.67|719.37|719.27|1745
1660827600000|2022-08-18 13:00:00|720.17|720.07|722.07|721.97|722.87|722.77|719.27|719.17|2339
1660831200000|2022-08-18 14:00:00|721.97|721.87|724.17|724.07|724.37|724.27|721.27|721.17|1202
1660834800000|2022-08-18 15:00:00|724.27|724.17|726.87|726.57|727.27|726.97|724.07|723.97|1401
1660838400000|2022-08-18 16:00:00|726.97|726.67|725.47|725.17|727.27|726.97|724.57|724.27|209
1660842000000|2022-08-18 17:00:00|725.57|725.27|727.87|727.57|728.07|727.77|725.27|724.97|178
1660845600000|2022-08-18 18:00:00|727.77|727.47|728.87|728.57|728.97|728.67|727.67|727.37|92
1660849200000|2022-08-18 19:00:00|728.77|728.47|728.37|727.87|729.27|728.97|727.57|727.27|170
1660852800000|2022-08-18 20:00:00|728.47|727.97|728.47|727.97|728.77|728.27|727.97|727.47|0
1660856400000|2022-08-18 21:00:00|728.57|728.07|728.37|727.87|728.57|728.07|728.37|727.87|0
1660860000000|2022-08-18 22:00:00|728.27|727.77|728.07|727.57|728.37|727.87|727.97|727.47|0
1660863600000|2022-08-18 23:00:00|727.97|727.47|728.17|727.67|728.17|727.67|727.77|727.27|0
1660867200000|2022-08-19 00:00:00|728.07|727.57|726.87|726.37|728.47|727.97|726.67|726.17|0
1660870800000|2022-08-19 01:00:00|726.67|726.17|726.87|726.37|727.07|726.57|725.77|725.27|0
1660874400000|2022-08-19 02:00:00|726.67|726.17|727.07|726.57|727.07|726.57|726.27|725.77|0
1660878000000|2022-08-19 03:00:00|727.27|726.77|726.07|725.57|727.47|726.97|726.07|725.57|0
1660881600000|2022-08-19 04:00:00|726.17|725.67|726.17|725.67|726.47|725.97|725.77|725.27|0
1660885200000|2022-08-19 05:00:00|726.27|725.77|725.77|725.27|726.37|725.87|725.37|724.87|0
1660888800000|2022-08-19 06:00:00|726.27|725.97|723.37|723.07|727.47|727.17|723.17|722.87|444
1660892400000|2022-08-19 07:00:00|723.27|723.17|725.87|725.77|726.67|726.57|722.17|722.07|3212
1660896000000|2022-08-19 08:00:00|725.97|725.87|724.67|724.57|726.47|726.37|722.07|721.97|1539
1660899600000|2022-08-19 09:00:00|724.57|724.47|726.47|726.37|728.37|728.27|724.07|723.97|1633
1660903200000|2022-08-19 10:00:00|726.37|726.27|724.17|724.07|726.47|726.37|723.17|723.07|1140
1660906800000|2022-08-19 11:00:00|724.27|724.17|725.37|725.27|725.37|725.27|723.67|723.57|928
1660910400000|2022-08-19 12:00:00|725.27|725.17|723.67|723.57|725.67|725.57|723.67|723.57|1159
1660914000000|2022-08-19 13:00:00|723.77|723.67|721.67|721.57|725.07|724.97|720.87|720.77|4014
1660917600000|2022-08-19 14:00:00|721.57|721.47|719.69|719.59|722.49|722.39|719.69|719.59|2083
1660921200000|2022-08-19 15:00:00|719.59|719.49|720.19|719.89|721.29|720.99|719.09|718.79|2140
1660924800000|2022-08-19 16:00:00|720.29|719.99|722.09|721.79|722.49|722.19|719.79|719.49|245
1660928400000|2022-08-19 17:00:00|722.19|721.89|721.09|720.79|722.49|722.19|719.99|719.69|83
1660932000000|2022-08-19 18:00:00|720.99|720.69|719.79|719.49|721.39|721.09|719.59|719.29|73
1660935600000|2022-08-19 19:00:00|719.69|719.39|719.59|719.09|720.29|719.99|718.69|718.39|199
1660939200000|2022-08-19 20:00:00|719.49|718.99|719.39|718.89|719.79|719.29|719.29|718.79|0
1661119200000|2022-08-21 22:00:00|717.39|716.89|717.69|717.19|718.09|717.59|716.99|716.49|0
1661122800000|2022-08-21 23:00:00|717.59|717.09|716.49|715.99|717.89|717.39|716.19|715.69|0
1661126400000|2022-08-22 00:00:00|716.59|716.09|716.69|716.19|717.69|717.19|716.09|715.59|0
1661130000000|2022-08-22 01:00:00|716.89|716.39|717.69|717.19|718.09|717.59|716.59|716.09|0
1661133600000|2022-08-22 02:00:00|717.49|716.99|719.59|719.09|719.79|719.29|717.49|716.99|0
1661137200000|2022-08-22 03:00:00|719.39|718.89|718.59|718.09|719.39|718.89|718.39|717.89|0
1661140800000|2022-08-22 04:00:00|718.39|717.89|717.59|717.09|718.39|717.89|717.49|716.99|0
1661144400000|2022-08-22 05:00:00|717.79|717.29|716.89|716.39|718.39|717.89|716.89|716.39|0
1661148000000|2022-08-22 06:00:00|717.39|717.09|715.59|715.29|717.69|717.39|714.49|714.19|458
1661151600000|2022-08-22 07:00:00|715.49|715.39|710.84|710.74|717.29|717.19|710.44|710.34|3714
1661155200000|2022-08-22 08:00:00|710.94|710.84|711.14|711.04|711.34|711.24|708.54|708.44|2333
1661158800000|2022-08-22 09:00:00|711.04|710.94|711.54|711.44|711.84|711.74|709.64|709.54|1683
1661162400000|2022-08-22 10:00:00|711.64|711.54|712.34|712.24|713.84|713.74|711.44|711.34|1487
1661166000000|2022-08-22 11:00:00|712.44|712.34|712.87|712.77|713.34|713.24|711.44|711.34|909
1661169600000|2022-08-22 12:00:00|712.97|712.87|711.47|711.37|713.37|713.27|711.27|711.17|1072
1661173200000|2022-08-22 13:00:00|711.37|711.27|712.07|711.97|712.47|712.37|709.27|709.17|2289
1661176800000|2022-08-22 14:00:00|711.97|711.87|709.73|709.63|712.57|712.47|709.13|709.03|2065
1661180400000|2022-08-22 15:00:00|709.63|709.53|711.55|711.25|711.95|711.65|709.63|709.53|2158
1661184000000|2022-08-22 16:00:00|711.45|711.15|711.85|711.55|712.25|711.95|710.95|710.65|229
1661187600000|2022-08-22 17:00:00|711.95|711.65|710.05|709.75|712.05|711.75|709.65|709.35|168
1661191200000|2022-08-22 18:00:00|709.95|709.65|709.65|709.35|710.15|709.85|709.15|708.85|115
1661194800000|2022-08-22 19:00:00|709.55|709.25|709.65|709.15|710.15|709.85|708.15|707.85|307
1661198400000|2022-08-22 20:00:00|709.75|709.25|710.25|709.75|710.35|709.85|709.55|709.05|0
1661202000000|2022-08-22 21:00:00|710.15|709.65|710.35|709.85|710.35|709.85|710.15|709.65|0
1661205600000|2022-08-22 22:00:00|710.25|709.75|710.65|710.15|710.85|710.35|709.85|709.35|0
1661209200000|2022-08-22 23:00:00|710.55|710.05|711.15|710.65|711.25|710.75|710.45|709.95|0
1661212800000|2022-08-23 00:00:00|711.25|710.75|710.45|709.95|711.85|711.35|710.25|709.75|0
1661216400000|2022-08-23 01:00:00|710.25|709.75|710.25|709.75|711.45|710.95|710.25|709.75|0
1661220000000|2022-08-23 02:00:00|710.45|709.95|711.45|710.95|711.65|711.15|710.45|709.95|0
1661223600000|2022-08-23 03:00:00|711.55|711.05|710.85|710.35|711.65|711.15|710.85|710.35|0
1661227200000|2022-08-23 04:00:00|711.05|710.55|710.05|709.55|711.05|710.55|709.85|709.35|0
1661230800000|2022-08-23 05:00:00|709.95|709.45|709.25|708.75|710.25|709.75|708.65|708.15|0
1661234400000|2022-08-23 06:00:00|709.35|709.05|707.65|707.35|710.65|710.35|705.55|705.25|659
1661238000000|2022-08-23 07:00:00|707.55|707.45|709.89|709.79|712.05|711.95|706.65|706.55|3089
1661241600000|2022-08-23 08:00:00|709.99|709.89|710.59|710.49|712.69|712.59|709.99|709.89|1331
1661245200000|2022-08-23 09:00:00|710.49|710.39|711.49|711.39|711.79|711.69|709.89|709.79|1137
1661248800000|2022-08-23 10:00:00|711.39|711.29|710.39|710.29|711.39|711.29|709.49|709.39|1052
1661252400000|2022-08-23 11:00:00|710.29|710.19|711.04|710.94|711.04|710.94|709.19|709.09|1199
1661256000000|2022-08-23 12:00:00|711.14|711.04|709.24|709.14|711.14|711.04|708.34|708.24|1586
1661259600000|2022-08-23 13:00:00|709.34|709.24|709.94|709.84|711.24|711.14|707.94|707.84|2382
1661263200000|2022-08-23 14:00:00|710.04|709.94|709.31|709.21|711.81|711.71|709.11|709.01|1857
1661266800000|2022-08-23 15:00:00|709.21|709.11|711.11|710.81|711.71|711.41|708.51|708.41|2176
1661270400000|2022-08-23 16:00:00|711.21|710.91|711.81|711.51|711.91|711.61|709.61|709.31|282
1661274000000|2022-08-23 17:00:00|711.91|711.61|710.71|710.41|712.01|711.71|710.01|709.71|155
1661277600000|2022-08-23 18:00:00|710.61|710.31|710.61|710.31|711.21|710.91|709.61|709.31|163
1661281200000|2022-08-23 19:00:00|710.71|710.41|711.41|710.91|711.91|711.61|710.31|710.01|235
1661284800000|2022-08-23 20:00:00|711.71|711.21|711.11|710.61|711.91|711.41|711.01|710.51|0
1661288400000|2022-08-23 21:00:00|711.01|710.51|711.11|710.61|711.11|710.61|711.01|710.51|0
1661292000000|2022-08-23 22:00:00|711.01|710.51|711.51|711.01|711.61|711.11|710.91|710.41|0
1661295600000|2022-08-23 23:00:00|711.61|711.11|711.21|710.71|711.81|711.31|711.01|710.51|0
1661299200000|2022-08-24 00:00:00|711.31|710.81|710.21|709.71|711.91|711.41|710.21|709.71|0
1661302800000|2022-08-24 01:00:00|710.41|709.91|709.41|708.91|710.71|710.21|708.61|708.11|0
1661306400000|2022-08-24 02:00:00|709.51|709.01|708.81|708.31|709.91|709.41|708.41|707.91|0
1661310000000|2022-08-24 03:00:00|709.01|708.51|708.61|708.11|709.21|708.71|708.41|707.91|0
1661313600000|2022-08-24 04:00:00|708.41|707.91|710.21|709.71|710.41|709.91|708.01|707.51|0
1661317200000|2022-08-24 05:00:00|710.41|709.91|710.01|709.51|710.41|709.91|709.41|708.91|0
1661320800000|2022-08-24 06:00:00|710.21|709.91|708.41|708.11|710.61|710.31|708.11|707.81|517
1661324400000|2022-08-24 07:00:00|708.31|708.21|706.09|705.99|710.81|710.71|704.91|704.81|3258
1661328000000|2022-08-24 08:00:00|706.19|706.09|711.99|711.89|712.09|711.99|705.59|705.49|2114
1661331600000|2022-08-24 09:00:00|711.89|711.79|710.09|709.99|712.79|712.69|709.29|709.19|1076
1661335200000|2022-08-24 10:00:00|709.99|709.89|709.79|709.69|710.99|710.89|709.29|709.19|855
1661338800000|2022-08-24 11:00:00|709.69|709.59|712.25|712.15|712.65|712.55|709.59|709.49|751
1661342400000|2022-08-24 12:00:00|712.35|712.25|711.55|711.45|712.95|712.85|710.55|710.45|1095
1661346000000|2022-08-24 13:00:00|711.65|711.55|713.35|713.25|714.05|713.95|710.75|710.65|1577
1661349600000|2022-08-24 14:00:00|713.25|713.15|712.63|712.53|714.53|714.43|712.35|712.25|1698
1661353200000|2022-08-24 15:00:00|712.73|712.63|714.63|714.33|715.03|714.73|712.43|712.33|1944
1661356800000|2022-08-24 16:00:00|714.73|714.43|712.73|712.43|714.83|714.53|712.33|712.03|279
1661360400000|2022-08-24 17:00:00|712.63|712.33|712.43|712.13|713.03|712.73|711.53|711.23|150
1661364000000|2022-08-24 18:00:00|712.53|712.23|712.33|712.03|712.83|712.53|711.63|711.33|94
1661367600000|2022-08-24 19:00:00|712.43|712.13|712.93|712.43|713.93|713.63|712.33|712.03|207
1661371200000|2022-08-24 20:00:00|713.03|712.53|713.93|713.43|714.03|713.53|712.83|712.33|0
1661374800000|2022-08-24 21:00:00|713.83|713.33|713.83|713.33|713.93|713.43|713.73|713.23|0
1661378400000|2022-08-24 22:00:00|713.73|713.23|713.73|713.23|714.13|713.63|713.63|713.13|0
1661382000000|2022-08-24 23:00:00|713.83|713.33|713.33|712.83|713.93|713.43|713.23|712.73|0
1661385600000|2022-08-25 00:00:00|713.43|712.93|714.83|714.33|714.83|714.33|713.03|712.53|0
1661389200000|2022-08-25 01:00:00|714.73|714.23|715.43|714.93|715.63|715.13|714.63|714.13|0
1661392800000|2022-08-25 02:00:00|715.23|714.73|715.63|715.13|715.83|715.33|715.03|714.53|0
1661396400000|2022-08-25 03:00:00|715.43|714.93|715.63|715.13|715.83|715.33|715.23|714.73|0
1661400000000|2022-08-25 04:00:00|715.43|714.93|716.93|716.43|717.03|716.53|715.43|714.93|0
1661403600000|2022-08-25 05:00:00|717.03|716.53|716.63|716.13|717.63|717.13|716.43|715.93|0
1661407200000|2022-08-25 06:00:00|715.43|715.13|717.93|717.63|719.43|719.13|715.23|714.93|565
1661410800000|2022-08-25 07:00:00|717.83|717.73|720.23|720.13|720.33|720.23|717.03|716.93|2608
1661414400000|2022-08-25 08:00:00|720.33|720.23|718.63|718.53|720.63|720.53|718.63|718.53|1284
1661418000000|2022-08-25 09:00:00|718.53|718.43|714.43|714.33|719.13|719.03|714.13|714.03|1705
1661421600000|2022-08-25 10:00:00|714.33|714.23|715.93|715.83|716.23|716.13|713.73|713.63|938
1661425200000|2022-08-25 11:00:00|715.83|715.73|715.75|715.65|716.83|716.73|714.95|714.85|951
1661428800000|2022-08-25 12:00:00|715.65|715.55|714.25|714.15|716.25|716.15|713.15|713.05|2318
1661432400000|2022-08-25 13:00:00|714.35|714.25|716.95|716.85|717.15|717.05|713.75|713.65|2537
1661436000000|2022-08-25 14:00:00|717.05|716.95|719.42|719.32|719.52|719.42|716.52|716.42|2057
1661439600000|2022-08-25 15:00:00|719.52|719.42|718.92|718.62|719.62|719.52|717.72|717.42|2145
1661443200000|2022-08-25 16:00:00|718.82|718.52|719.32|719.02|719.32|719.02|718.42|718.12|177
1661446800000|2022-08-25 17:00:00|719.22|718.92|719.82|719.52|720.22|719.92|718.52|718.22|181
1661450400000|2022-08-25 18:00:00|719.92|719.62|720.22|719.92|720.22|719.92|719.52|719.22|79
1661454000000|2022-08-25 19:00:00|720.32|720.02|722.82|722.32|722.92|722.62|720.12|719.82|198
1661457600000|2022-08-25 20:00:00|722.92|722.42|721.62|721.12|722.92|722.42|721.52|721.02|0
1661461200000|2022-08-25 21:00:00|721.72|721.22|721.92|721.42|722.02|721.52|721.62|721.12|0
1661464800000|2022-08-25 22:00:00|722.02|721.52|721.52|721.02|722.42|721.92|721.32|720.82|0
1661468400000|2022-08-25 23:00:00|721.62|721.12|721.72|721.22|722.32|721.82|721.62|721.12|0
1661472000000|2022-08-26 00:00:00|721.62|721.12|722.22|721.72|722.62|722.12|721.12|720.62|0
1661475600000|2022-08-26 01:00:00|722.02|721.52|722.42|721.92|722.82|722.32|721.62|721.12|0
1661479200000|2022-08-26 02:00:00|722.22|721.72|722.42|721.92|722.42|721.92|721.82|721.32|0
1661482800000|2022-08-26 03:00:00|722.22|721.72|722.22|721.72|722.42|721.92|722.02|721.52|0
1661486400000|2022-08-26 04:00:00|722.12|721.62|721.62|721.12|722.22|721.72|721.42|720.92|0
1661490000000|2022-08-26 05:00:00|721.42|720.92|721.42|720.92|721.62|721.12|720.82|720.32|0
1661493600000|2022-08-26 06:00:00|721.52|721.12|719.82|719.52|721.92|721.62|719.22|718.92|641
1661497200000|2022-08-26 07:00:00|719.72|719.62|718.86|718.76|722.72|722.62|718.56|718.46|2832
1661500800000|2022-08-26 08:00:00|718.76|718.66|716.76|716.66|718.86|718.76|715.76|715.66|1411
1661504400000|2022-08-26 09:00:00|716.66|716.56|715.76|715.66|716.76|716.66|714.56|714.46|1112
1661508000000|2022-08-26 10:00:00|715.66|715.56|714.06|713.96|716.26|716.16|713.16|713.06|1015
1661511600000|2022-08-26 11:00:00|714.16|714.06|716.31|716.21|716.41|716.31|713.66|713.56|1058
1661515200000|2022-08-26 12:00:00|716.21|716.11|717.61|717.51|717.91|717.81|715.81|715.71|1219
1661518800000|2022-08-26 13:00:00|717.51|717.41|712.71|712.61|719.91|719.81|710.91|710.81|3622
1661522400000|2022-08-26 14:00:00|712.41|712.31|706.44|706.34|714.54|714.44|703.34|703.24|4642
1661526000000|2022-08-26 15:00:00|706.34|706.24|704.64|704.34|706.44|706.34|703.14|702.84|4004
1661529600000|2022-08-26 16:00:00|704.54|704.24|705.14|704.84|705.24|704.94|702.64|702.34|336
1661533200000|2022-08-26 17:00:00|705.04|704.74|704.14|703.84|705.74|705.44|703.94|703.64|198
1661536800000|2022-08-26 18:00:00|704.04|703.74|702.64|702.34|704.34|704.04|702.44|702.14|227
1661540400000|2022-08-26 19:00:00|702.54|702.24|700.54|700.04|703.04|702.74|699.94|699.64|524
1661544000000|2022-08-26 20:00:00|700.74|700.24|697.94|697.44|700.74|700.24|697.84|697.34|0
1661547600000|2022-08-26 21:00:00|698.14|697.64|698.14|697.64|698.14|697.64|698.14|697.64|0
1661724000000|2022-08-28 22:00:00|695.24|694.74|694.94|694.44|695.64|695.14|693.74|693.24|0
1661727600000|2022-08-28 23:00:00|694.84|694.34|693.04|692.54|695.14|694.64|692.54|692.04|0
1661731200000|2022-08-29 00:00:00|692.94|692.44|693.74|693.24|696.24|695.74|692.84|692.34|0
1661734800000|2022-08-29 01:00:00|693.94|693.44|694.04|693.54|694.54|694.04|692.84|692.34|0
1661738400000|2022-08-29 02:00:00|694.14|693.64|695.94|695.44|696.34|695.84|693.84|693.34|0
1661742000000|2022-08-29 03:00:00|696.14|695.64|697.44|696.94|697.64|697.14|695.54|695.04|0
1661745600000|2022-08-29 04:00:00|697.64|697.14|696.64|696.14|697.84|697.34|696.44|695.94|0
1661749200000|2022-08-29 05:00:00|696.84|696.34|695.64|695.14|697.44|696.94|695.64|695.14|0
1661752800000|2022-08-29 06:00:00|695.94|695.64|696.44|696.14|697.14|696.84|694.74|694.44|821
1661756400000|2022-08-29 07:00:00|696.34|696.24|696.64|696.54|699.24|699.14|692.94|692.84|4303
1661760000000|2022-08-29 08:00:00|696.54|696.44|694.64|694.54|697.34|697.24|694.64|694.54|1935
1661763600000|2022-08-29 09:00:00|694.74|694.64|695.64|695.54|696.74|696.64|694.14|694.04|1362
1661767200000|2022-08-29 10:00:00|695.54|695.44|695.14|695.04|696.34|696.24|693.84|693.74|1187
1661770800000|2022-08-29 11:00:00|695.24|695.14|696|695.9|696.1|696|694.44|694.34|822
1661774400000|2022-08-29 12:00:00|695.9|695.8|697.8|697.7|699|698.9|695.5|695.4|1439
1661778000000|2022-08-29 13:00:00|697.9|697.8|698.9|698.8|700.7|700.6|697.3|697.2|3061
1661781600000|2022-08-29 14:00:00|698.8|698.7|697.75|697.65|701.45|701.35|697.65|697.55|2455
1661785200000|2022-08-29 15:00:00|697.85|697.75|698.2|697.9|699.3|699|696.6|696.3|2489
1661788800000|2022-08-29 16:00:00|698.3|698|699.2|698.9|699.6|699.3|697.6|697.3|308
1661792400000|2022-08-29 17:00:00|699.3|699|699.9|699.6|700.4|700.1|697.9|697.6|158
1661796000000|2022-08-29 18:00:00|700|699.7|699.8|699.5|700|699.7|698.8|698.5|155
1661799600000|2022-08-29 19:00:00|699.9|699.6|698|697.5|700.7|700.4|697.7|697.4|287
1661803200000|2022-08-29 20:00:00|698|697.5|698.8|698.3|698.8|698.3|697.8|697.3|0
1661806800000|2022-08-29 21:00:00|698.6|698.1|698.6|698.1|698.7|698.2|698.5|698|0
1661810400000|2022-08-29 22:00:00|698.7|698.2|698.5|698|699|698.5|698.4|697.9|0
1661814000000|2022-08-29 23:00:00|698.6|698.1|699.4|698.9|699.9|699.4|698.1|697.6|0
1661817600000|2022-08-30 00:00:00|699.5|699|698.6|698.1|699.6|699.1|697|696.5|0
1661821200000|2022-08-30 01:00:00|698.5|698|698.5|698|700.1|699.6|698.3|697.8|0
1661824800000|2022-08-30 02:00:00|698.3|697.8|699.3|698.8|699.3|698.8|698|697.5|0
1661828400000|2022-08-30 03:00:00|699.1|698.6|700.5|700|700.5|700|698.7|698.2|0
1661832000000|2022-08-30 04:00:00|700.7|700.2|701.3|700.8|701.7|701.2|700.5|700|0
1661835600000|2022-08-30 05:00:00|701.5|701|700.9|700.4|701.5|701|700.3|699.8|0
1661839200000|2022-08-30 06:00:00|699.9|699.6|699.1|698.8|700.3|700|697.9|697.6|421
1661842800000|2022-08-30 07:00:00|699|698.9|704.68|704.58|706.68|706.58|698.9|698.8|3887
1661846400000|2022-08-30 08:00:00|704.78|704.68|705.08|704.98|707.88|707.78|704.58|704.48|2093
1661850000000|2022-08-30 09:00:00|705.28|705.18|704.08|703.98|705.38|705.28|703.18|703.08|1241
1661853600000|2022-08-30 10:00:00|704.18|704.08|702.78|702.68|704.68|704.58|702.78|702.68|967
1661857200000|2022-08-30 11:00:00|702.88|702.78|702.36|702.26|703.38|703.28|701.96|701.86|844
1661860800000|2022-08-30 12:00:00|702.46|702.36|699.26|699.16|702.96|702.86|699.06|698.96|1463
1661864400000|2022-08-30 13:00:00|699.16|699.06|695.76|695.66|700.06|699.96|695.36|695.26|2632
1661868000000|2022-08-30 14:00:00|695.66|695.56|690.92|690.82|696.06|695.96|687.22|687.12|5420
1661871600000|2022-08-30 15:00:00|690.82|690.72|689.12|688.82|691.52|691.42|688.02|687.82|4057
1661875200000|2022-08-30 16:00:00|689.02|688.72|688.02|687.72|690.32|690.02|687.02|686.72|351
1661878800000|2022-08-30 17:00:00|687.92|687.62|688.02|687.72|688.32|688.02|686.42|686.12|203
1661882400000|2022-08-30 18:00:00|688.12|687.82|687.22|686.92|688.62|688.32|686.42|686.12|164
1661886000000|2022-08-30 19:00:00|687.12|686.82|688.42|687.92|689.52|689.22|687.02|686.72|348
1661889600000|2022-08-30 20:00:00|688.62|688.12|688.32|687.82|689.32|688.82|688.02|687.52|0
1661893200000|2022-08-30 21:00:00|688.42|687.92|688.32|687.82|688.42|687.92|688.22|687.72|0
1661896800000|2022-08-30 22:00:00|688.62|688.12|688.82|688.32|688.92|688.42|687.92|687.42|0
1661900400000|2022-08-30 23:00:00|688.82|688.32|688.52|688.02|688.82|688.32|687.82|687.32|0
1661904000000|2022-08-31 00:00:00|688.62|688.12|690.72|690.22|690.92|690.42|688.32|687.82|0
1661907600000|2022-08-31 01:00:00|690.92|690.42|691.12|690.62|691.82|691.32|690.32|689.82|0
1661911200000|2022-08-31 02:00:00|691.22|690.72|692.62|692.12|692.62|692.12|691.12|690.62|0
1661914800000|2022-08-31 03:00:00|692.82|692.32|693.42|692.92|693.92|693.42|692.62|692.12|0
1661918400000|2022-08-31 04:00:00|693.52|693.02|693.72|693.22|694.72|694.22|693.02|692.52|0
1661922000000|2022-08-31 05:00:00|693.52|693.02|693.92|693.42|694.72|694.22|692.82|692.32|0
1661925600000|2022-08-31 06:00:00|693.62|693.32|694.82|694.52|695.72|695.42|693.42|693.12|709
1661929200000|2022-08-31 07:00:00|694.72|694.62|691.22|691.12|697.42|697.32|691.12|691.02|3955
1661932800000|2022-08-31 08:00:00|691.12|691.02|691.82|691.72|692.62|692.52|688.92|688.82|2380
1661936400000|2022-08-31 09:00:00|691.42|691.32|687.32|687.22|691.42|691.32|686.42|686.32|2478
1661940000000|2022-08-31 10:00:00|687.42|687.32|689.52|689.42|691.12|691.02|686.72|686.62|1547
1661943600000|2022-08-31 11:00:00|689.62|689.52|688.07|687.97|690.52|690.42|687.47|687.37|1223
1661947200000|2022-08-31 12:00:00|687.97|687.87|688.87|688.77|689.27|689.17|686.57|686.47|1513
1661950800000|2022-08-31 13:00:00|688.97|688.87|687.07|686.97|690.07|689.97|686.87|686.77|3397
1661954400000|2022-08-31 14:00:00|686.97|686.87|683.07|682.97|687.17|687.07|682.97|682.87|3819
1661958000000|2022-08-31 15:00:00|683.17|683.07|682.07|681.77|683.17|683.07|679.87|679.57|4872
1661961600000|2022-08-31 16:00:00|682.17|681.87|681.07|680.77|682.47|682.17|680.37|680.07|440
1661965200000|2022-08-31 17:00:00|680.97|680.67|680.37|680.07|682.47|682.17|679.97|679.67|190
1661968800000|2022-08-31 18:00:00|680.47|680.17|679.27|678.97|680.97|680.67|678.47|678.17|144
1661972400000|2022-08-31 19:00:00|679.37|679.07|678.97|678.47|681.67|681.37|678.87|678.47|464
1661976000000|2022-08-31 20:00:00|678.87|678.37|679.57|679.07|679.87|679.37|678.47|677.97|0
1661979600000|2022-08-31 21:00:00|679.67|679.17|679.17|678.67|679.77|679.27|679.07|678.57|0
1661983200000|2022-08-31 22:00:00|679.07|678.57|677.57|677.07|679.77|679.27|676.77|676.27|0
1661986800000|2022-08-31 23:00:00|677.47|676.97|675.87|675.37|677.57|677.07|674.47|673.97|0
1661990400000|2022-09-01 00:00:00|675.97|675.47|675.97|675.47|677.17|676.67|674.47|673.97|0
1661994000000|2022-09-01 01:00:00|676.07|675.57|676.07|675.57|676.67|676.17|675.47|674.97|0
1661997600000|2022-09-01 02:00:00|676.27|675.77|676.07|675.57|676.37|675.87|675.67|675.17|0
1662001200000|2022-09-01 03:00:00|675.87|675.37|675.27|674.77|676.07|675.57|674.87|674.37|0
1662004800000|2022-09-01 04:00:00|675.47|674.97|676.07|675.57|676.17|675.67|675.27|674.77|0
1662008400000|2022-09-01 05:00:00|675.87|675.37|675.97|675.47|676.57|676.07|675.37|674.87|0
1662012000000|2022-09-01 06:00:00|675.37|675.07|676.07|675.77|677.07|676.77|673.97|673.67|643
1662015600000|2022-09-01 07:00:00|675.97|675.87|672.51|672.41|675.97|675.87|671.61|671.51|4034
1662019200000|2022-09-01 08:00:00|672.61|672.51|669.01|668.91|673.71|673.61|667.21|667.11|3200
1662022800000|2022-09-01 09:00:00|669.11|669.01|671.31|671.21|672.11|672.01|668.81|668.71|1819
1662026400000|2022-09-01 10:00:00|671.41|671.31|670.51|670.41|671.71|671.61|670.01|669.91|1242
1662030000000|2022-09-01 11:00:00|670.41|670.31|673.55|673.45|674.35|674.25|670.41|670.31|1264
1662033600000|2022-09-01 12:00:00|673.65|673.55|672.35|672.25|674.45|674.35|671.55|671.45|1504
1662037200000|2022-09-01 13:00:00|672.25|672.15|671.65|671.55|672.25|672.15|670.25|670.15|2710
1662040800000|2022-09-01 14:00:00|671.15|671.05|666.46|666.36|671.75|671.65|666.16|666.06|4677
1662044400000|2022-09-01 15:00:00|666.36|666.26|666.96|666.66|668.16|667.86|664.86|664.76|6083
1662048000000|2022-09-01 16:00:00|666.86|666.56|666.06|665.76|667.66|667.36|665.46|665.16|828
1662051600000|2022-09-01 17:00:00|666.16|665.86|667.56|667.26|669.56|669.26|665.96|665.66|306
1662055200000|2022-09-01 18:00:00|667.66|667.36|669.76|669.46|670.66|670.36|667.16|666.86|217
1662058800000|2022-09-01 19:00:00|669.56|669.26|671.76|671.26|671.76|671.26|668.96|668.66|419
1662062400000|2022-09-01 20:00:00|671.46|670.96|671.56|671.06|671.86|671.36|670.26|669.76|0
1662066000000|2022-09-01 21:00:00|671.46|670.96|671.66|671.16|671.76|671.26|671.46|670.96|0
1662069600000|2022-09-01 22:00:00|671.56|671.06|671.56|671.06|672.56|672.06|671.06|670.56|0
1662073200000|2022-09-01 23:00:00|671.46|670.96|671.86|671.36|671.86|671.36|671.06|670.56|0
1662076800000|2022-09-02 00:00:00|671.76|671.26|670.86|670.36|671.96|671.46|670.26|669.76|0
1662080400000|2022-09-02 01:00:00|670.66|670.16|670.46|669.96|671.36|670.86|670.06|669.56|0
1662084000000|2022-09-02 02:00:00|670.36|669.86|669.86|669.36|670.46|669.96|669.46|668.96|0
1662087600000|2022-09-02 03:00:00|669.96|669.46|670.86|670.36|671.06|670.56|669.96|669.46|0
1662091200000|2022-09-02 04:00:00|670.96|670.46|672.16|671.66|672.16|671.66|670.86|670.36|0
1662094800000|2022-09-02 05:00:00|672.36|671.86|669.36|668.86|672.36|671.86|668.96|668.46|0
1662098400000|2022-09-02 06:00:00|667.56|667.26|670.06|669.76|670.06|669.76|666.66|666.36|1434
1662102000000|2022-09-02 07:00:00|669.96|669.86|669.03|668.93|672.56|672.46|668.06|667.96|4306
1662105600000|2022-09-02 08:00:00|669.13|669.03|671.23|671.13|671.93|671.83|669.03|668.93|1706
1662109200000|2022-09-02 09:00:00|671.13|671.03|670.43|670.33|671.33|671.23|669.23|669.13|1346
1662112800000|2022-09-02 10:00:00|670.33|670.23|670.83|670.73|671.13|671.03|668.43|668.33|1459
1662116400000|2022-09-02 11:00:00|670.73|670.63|670.37|670.27|671.03|670.93|668.63|668.53|1172
1662120000000|2022-09-02 12:00:00|670.47|670.37|674.47|674.37|675.47|675.37|668.67|668.57|2868
1662123600000|2022-09-02 13:00:00|674.57|674.47|675.57|675.47|677.27|677.17|673.17|673.07|3544
1662127200000|2022-09-02 14:00:00|675.67|675.57|678.16|678.06|679.86|679.76|674.37|674.27|4208
1662130800000|2022-09-02 15:00:00|678.36|678.26|678.96|678.66|679.76|679.66|677.46|677.16|3076
1662134400000|2022-09-02 16:00:00|679.06|678.76|671.26|670.96|679.16|678.86|670.36|670.06|1025
1662138000000|2022-09-02 17:00:00|671.16|670.86|666.16|665.86|671.16|670.86|665.46|665.16|642
1662141600000|2022-09-02 18:00:00|666.26|665.96|666.96|666.66|669.26|668.96|666.26|665.96|241
1662145200000|2022-09-02 19:00:00|666.86|666.56|667.96|667.46|668.46|668.16|664.86|664.56|521
1662148800000|2022-09-02 20:00:00|667.76|667.26|668.76|668.26|668.96|668.46|667.46|666.96|0
1662328800000|2022-09-04 22:00:00|667.06|666.56|666.06|665.56|667.56|667.06|665.36|664.86|0
1662332400000|2022-09-04 23:00:00|665.96|665.46|668.16|667.66|668.46|667.96|665.96|665.46|0
1662336000000|2022-09-05 00:00:00|668.06|667.56|663.66|663.16|670.36|669.86|662.46|661.96|0
1662339600000|2022-09-05 01:00:00|663.56|663.06|663.96|663.46|664.56|664.06|663.06|662.56|0
1662343200000|2022-09-05 02:00:00|664.16|663.66|664.16|663.66|664.56|664.06|662.96|662.46|0
1662346800000|2022-09-05 03:00:00|663.96|663.46|664.36|663.86|664.76|664.26|662.86|662.36|0
1662350400000|2022-09-05 04:00:00|664.56|664.06|664.26|663.76|664.56|664.06|663.06|662.56|0
1662354000000|2022-09-05 05:00:00|664.06|663.56|662.86|662.36|664.26|663.76|662.66|662.16|0
1662357600000|2022-09-05 06:00:00|664.86|664.56|669.66|669.36|670.36|670.06|663.06|662.76|860
1662361200000|2022-09-05 07:00:00|669.56|669.46|666.9|666.8|670.56|670.46|665.4|665.3|3668
1662364800000|2022-09-05 08:00:00|666.8|666.7|668|667.9|668.4|668.3|664.4|664.3|1725
1662368400000|2022-09-05 09:00:00|668.1|668|670|669.9|670.6|670.5|666.8|666.7|1600
1662372000000|2022-09-05 10:00:00|669.9|669.8|668.9|668.8|671|670.9|668.9|668.8|1037
1662375600000|2022-09-05 11:00:00|668.7|668.6|669.7|669.6|670.1|670|668.7|668.6|788
1662379200000|2022-09-05 12:00:00|669.8|669.7|671.8|671.7|672.1|672|669.1|669|1194
1662382800000|2022-09-05 13:00:00|671.9|671.8|672.3|672.2|673.6|673.5|671.7|671.6|1837
1662386400000|2022-09-05 14:00:00|672.2|672.1|674.99|674.89|675.19|675.09|672.2|672.1|1498
1662390000000|2022-09-05 15:00:00|675.09|674.99|673.79|673.49|675.49|675.39|673.49|673.19|1750
1662393600000|2022-09-05 16:00:00|673.89|673.59|673.89|673.59|674.59|674.29|673.59|673.29|64
1662397200000|2022-09-05 17:00:00|673.99|673.69|673.59|673.29|673.99|673.69|673.59|673.29|10
1662400800000|2022-09-05 18:00:00|673.69|673.39|673.69|673.39|673.79|673.49|673.69|673.39|3
1662404400000|2022-09-05 19:00:00|673.59|673.29|672.99|672.49|673.69|673.39|672.59|672.29|68
1662415200000|2022-09-05 22:00:00|673.49|672.99|674.59|674.09|675.09|674.59|672.79|672.29|0
1662418800000|2022-09-05 23:00:00|674.69|674.19|673.89|673.39|674.69|674.19|673.59|673.09|0
1662422400000|2022-09-06 00:00:00|673.79|673.29|676.89|676.39|677.49|676.99|673.09|672.59|0
1662426000000|2022-09-06 01:00:00|677.09|676.59|674.99|674.49|677.49|676.99|674.79|674.29|0
1662429600000|2022-09-06 02:00:00|674.89|674.39|675.29|674.79|675.59|675.09|674.19|673.69|0
1662433200000|2022-09-06 03:00:00|675.19|674.69|673.59|673.09|675.29|674.79|673.19|672.69|0
1662436800000|2022-09-06 04:00:00|673.79|673.29|673.59|673.09|674.39|673.89|673.59|673.09|0
1662440400000|2022-09-06 05:00:00|673.69|673.19|673.29|672.79|674.19|673.69|672.99|672.49|0
1662444000000|2022-09-06 06:00:00|673.39|672.89|672.19|671.89|673.39|672.89|670.99|670.69|580
1662447600000|2022-09-06 07:00:00|672.09|671.99|674.87|674.77|678.29|678.19|671.19|671.09|2998
1662451200000|2022-09-06 08:00:00|674.97|674.87|675.87|675.77|675.97|675.87|673.07|672.97|1629
1662454800000|2022-09-06 09:00:00|675.97|675.87|677.17|677.07|677.57|677.47|673.87|673.77|1416
1662458400000|2022-09-06 10:00:00|677.07|676.97|676.87|676.77|679.07|678.97|676.37|676.27|1458
1662462000000|2022-09-06 11:00:00|676.77|676.67|675.78|675.68|676.97|676.87|674.28|674.18|870
1662465600000|2022-09-06 12:00:00|675.88|675.78|676.28|676.18|676.78|676.68|674.68|674.58|837
1662469200000|2022-09-06 13:00:00|676.38|676.28|672.68|672.58|677.18|677.08|671.38|671.28|2283
1662472800000|2022-09-06 14:00:00|672.48|672.38|676.21|676.11|677.01|676.91|668.61|668.51|3144
1662476400000|2022-09-06 15:00:00|676.11|676.01|675.51|675.21|677.11|677.01|674.31|674.01|2450
1662480000000|2022-09-06 16:00:00|675.41|675.11|673.71|673.41|676.11|675.81|671.61|671.31|408
1662483600000|2022-09-06 17:00:00|673.61|673.31|671.91|671.61|673.71|673.41|670.31|670.01|244
1662487200000|2022-09-06 18:00:00|671.81|671.51|671.01|670.71|673.61|673.31|670.91|670.61|208
1662490800000|2022-09-06 19:00:00|671.11|670.81|671.31|670.81|672.51|672.21|669.91|669.61|315
1662494400000|2022-09-06 20:00:00|671.21|670.71|670.91|670.41|671.31|670.81|670.21|669.71|0
1662498000000|2022-09-06 21:00:00|671.01|670.51|670.81|670.31|671.01|670.51|670.71|670.21|0
1662501600000|2022-09-06 22:00:00|670.91|670.41|671.11|670.61|671.41|670.91|670.51|670.01|0
1662505200000|2022-09-06 23:00:00|671.21|670.71|670.51|670.01|671.31|670.81|670.21|669.71|0
1662508800000|2022-09-07 00:00:00|670.41|669.91|666.31|665.81|670.81|670.31|665.51|665.01|0
1662512400000|2022-09-07 01:00:00|666.11|665.61|666.71|666.21|667.11|666.61|665.21|664.71|0
1662516000000|2022-09-07 02:00:00|666.51|666.01|666.41|665.91|667.71|667.21|666.21|665.71|0
1662519600000|2022-09-07 03:00:00|666.61|666.11|666.21|665.71|666.61|666.11|665.41|664.91|0
1662523200000|2022-09-07 04:00:00|666.11|665.61|667.21|666.71|667.51|667.01|665.41|664.91|0
1662526800000|2022-09-07 05:00:00|667.31|666.81|667.61|667.11|668.11|667.61|667.01|666.51|0
1662530400000|2022-09-07 06:00:00|667.51|667.21|668.81|668.51|670.21|669.91|666.71|666.41|518
1662534000000|2022-09-07 07:00:00|668.71|668.61|671.14|671.04|671.24|671.14|664.91|664.81|4047
1662537600000|2022-09-07 08:00:00|671.04|670.94|671.64|671.54|672.64|672.54|669.84|669.74|1712
1662541200000|2022-09-07 09:00:00|671.74|671.64|671.84|671.74|671.94|671.84|669.84|669.74|1295
1662544800000|2022-09-07 10:00:00|671.74|671.64|671.14|671.04|672.44|672.34|670.24|670.14|1342
1662548400000|2022-09-07 11:00:00|671.24|671.14|671.1|671|672.24|672.14|669.6|669.5|1115
1662552000000|2022-09-07 12:00:00|671.2|671.1|669|668.9|671.5|671.4|667.6|667.5|1439
1662555600000|2022-09-07 13:00:00|668.9|668.8|669.5|669.4|671.5|671.4|667.9|667.8|2010
1662559200000|2022-09-07 14:00:00|669.6|669.5|670.52|670.42|671.52|671.42|667.82|667.72|2003
1662562800000|2022-09-07 15:00:00|670.62|670.52|671.32|671.02|673.02|672.92|670.02|669.92|3040
1662566400000|2022-09-07 16:00:00|671.42|671.12|670.52|670.22|671.72|671.42|668.72|668.42|407
1662570000000|2022-09-07 17:00:00|670.62|670.32|671.92|671.62|672.12|671.82|670.02|669.72|272
1662573600000|2022-09-07 18:00:00|672.02|671.72|673.72|673.42|673.72|673.42|671.62|671.32|278
1662577200000|2022-09-07 19:00:00|673.62|673.32|673.12|672.62|674.02|673.72|672.82|672.52|247
1662580800000|2022-09-07 20:00:00|673.22|672.72|672.92|672.42|673.32|672.82|672.32|671.82|0
1662584400000|2022-09-07 21:00:00|672.82|672.32|673.12|672.62|673.12|672.62|672.82|672.32|0
1662588000000|2022-09-07 22:00:00|673.02|672.52|673.22|672.72|673.82|673.32|672.92|672.42|0
1662591600000|2022-09-07 23:00:00|673.12|672.62|672.52|672.02|673.52|673.02|672.42|671.92|0
1662595200000|2022-09-08 00:00:00|672.42|671.92|672.42|671.92|673.82|673.32|672.32|671.82|0
1662598800000|2022-09-08 01:00:00|672.62|672.12|673.22|672.72|673.72|673.22|672.42|671.92|0
1662602400000|2022-09-08 02:00:00|673.12|672.62|672.22|671.72|673.42|672.92|672.22|671.72|0
1662606000000|2022-09-08 03:00:00|672.12|671.62|672.22|671.72|672.82|672.32|672.12|671.62|0
1662609600000|2022-09-08 04:00:00|672.12|671.62|673.62|673.12|673.62|673.12|672.12|671.62|0
1662613200000|2022-09-08 05:00:00|673.72|673.22|674.42|673.92|674.92|674.42|673.72|673.22|0
1662616800000|2022-09-08 06:00:00|673.62|673.32|673.72|673.42|675.62|675.32|673.12|672.82|502
1662620400000|2022-09-08 07:00:00|673.62|673.52|672.97|672.87|674.42|674.32|671.52|671.42|2733
1662624000000|2022-09-08 08:00:00|673.07|672.97|672.67|672.57|673.07|672.97|671.17|671.07|1237
1662627600000|2022-09-08 09:00:00|672.57|672.47|672.57|672.47|673.07|672.97|671.47|671.37|761
1662631200000|2022-09-08 10:00:00|672.47|672.37|672.77|672.67|673.27|673.17|671.67|671.57|809
1662634800000|2022-09-08 11:00:00|672.87|672.77|670.69|670.59|673.77|673.67|669.79|669.69|1327
1662638400000|2022-09-08 12:00:00|670.59|670.49|665.09|664.99|674.29|674.19|664.49|664.39|3205
1662642000000|2022-09-08 13:00:00|665.19|665.09|670.49|670.39|670.59|670.49|663.59|663.49|4446
1662645600000|2022-09-08 14:00:00|670.39|670.29|674.99|674.89|674.99|674.89|667.99|667.89|2948
1662649200000|2022-09-08 15:00:00|674.89|674.79|672.99|672.69|675.89|675.79|672.89|672.59|2855
1662652800000|2022-09-08 16:00:00|673.09|672.79|670.29|669.99|673.19|672.89|666.69|666.39|1001
1662656400000|2022-09-08 17:00:00|670.19|669.89|670.49|670.19|671.59|671.29|669.29|668.99|305
1662660000000|2022-09-08 18:00:00|670.59|670.29|669.79|669.49|671.49|671.19|669.49|669.19|144
1662663600000|2022-09-08 19:00:00|669.69|669.39|672.19|671.69|672.39|672.09|668.89|668.59|282
1662667200000|2022-09-08 20:00:00|672.49|671.99|673.19|672.69|673.39|672.89|672.49|671.99|0
1662670800000|2022-09-08 21:00:00|673.29|672.79|673.19|672.69|673.29|672.79|673.09|672.59|0
1662674400000|2022-09-08 22:00:00|673.29|672.79|672.89|672.39|673.39|672.89|672.49|671.99|0
1662678000000|2022-09-08 23:00:00|672.99|672.49|673.09|672.59|673.39|672.89|672.99|672.49|0
1662681600000|2022-09-09 00:00:00|672.99|672.49|674.59|674.09|675.19|674.69|672.89|672.39|0
1662685200000|2022-09-09 01:00:00|674.49|673.99|673.49|672.99|674.79|674.29|673.29|672.79|0
1662688800000|2022-09-09 02:00:00|673.69|673.19|674.99|674.49|675.59|675.09|673.59|673.09|0
1662692400000|2022-09-09 03:00:00|674.79|674.29|674.99|674.49|675.39|674.89|674.59|674.09|0
1662696000000|2022-09-09 04:00:00|675.19|674.69|676.09|675.59|676.19|675.69|674.99|674.49|0
1662699600000|2022-09-09 05:00:00|675.99|675.49|675.79|675.29|676.39|675.89|674.79|674.29|0
1662703200000|2022-09-09 06:00:00|674.59|674.29|675.99|675.69|676.19|675.89|673.79|673.49|907
1662706800000|2022-09-09 07:00:00|675.89|675.79|681.54|681.44|681.64|681.54|675.39|675.29|3565
1662710400000|2022-09-09 08:00:00|681.64|681.54|686.04|685.94|686.24|686.14|681.24|681.14|2960
1662714000000|2022-09-09 09:00:00|686.14|686.04|685.44|685.34|686.54|686.44|684.24|684.14|1374
1662717600000|2022-09-09 10:00:00|685.34|685.24|686.34|686.24|686.64|686.54|684.34|684.24|1071
1662721200000|2022-09-09 11:00:00|686.24|686.14|685.93|685.83|686.33|686.23|685.24|685.14|1121
1662724800000|2022-09-09 12:00:00|685.83|685.73|687.83|687.73|688.43|688.33|685.33|685.23|1269
1662728400000|2022-09-09 13:00:00|687.93|687.83|686.93|686.83|688.23|688.13|684.73|684.63|3654
1662732000000|2022-09-09 14:00:00|686.83|686.73|687.35|687.25|688.65|688.55|686.53|686.43|2281
1662735600000|2022-09-09 15:00:00|687.45|687.35|686.95|686.65|687.75|687.65|685.65|685.35|3000
1662739200000|2022-09-09 16:00:00|686.65|686.35|687.35|687.05|687.75|687.45|686.15|685.85|346
1662742800000|2022-09-09 17:00:00|687.25|686.95|687.95|687.65|688.05|687.75|686.75|686.45|129
1662746400000|2022-09-09 18:00:00|687.85|687.55|688.05|687.75|688.45|688.15|687.25|686.95|145
1662750000000|2022-09-09 19:00:00|687.95|687.65|688.75|688.25|689.15|688.85|687.95|687.65|230
1662753600000|2022-09-09 20:00:00|688.45|687.95|688.35|687.85|688.45|687.95|687.75|687.25|0
1662933600000|2022-09-11 22:00:00|688.55|688.05|689.95|689.45|691.55|691.05|688.55|688.05|0