1580774400000|2020-02-04 00:00:00|359.53|358.93|361.05|360.9|362.3|362.1|359.43|358.83|2340
1580778000000|2020-02-04 01:00:00|361|360.85|363.3|363.15|363.55|363.4|360.8|360.65|5335
1580781600000|2020-02-04 02:00:00|363.25|363.1|363.2|363.05|363.6|363.45|362.85|362.7|2974
1580785200000|2020-02-04 03:00:00|363.15|363|363.4|363.25|363.95|363.8|362.85|362.7|2283
1580788800000|2020-02-04 04:00:00|363.45|363.3|363.6|363.45|364.05|363.9|363.3|363.15|1074
1580792400000|2020-02-04 05:00:00|363.65|363.4|364.6|364.4|364.65|364.5|363.4|363.25|2311
1580796000000|2020-02-04 06:00:00|364.55|364.45|364.5|364.35|364.95|364.8|364.25|364.1|1736
1580799600000|2020-02-04 07:00:00|364.45|364.3|363.5|363.35|364.6|364.45|363.4|363.25|1578
1580803200000|2020-02-04 08:00:00|363.55|363.4|364|363.85|364.95|364.8|363.45|363.3|3337
1580806800000|2020-02-04 09:00:00|364.05|363.9|364.1|363.9|364.1|363.95|363.1|362.75|1973
1580810400000|2020-02-04 10:00:00|364.05|363.85|363.1|362.95|364.05|363.85|362.95|362.8|400
1580814000000|2020-02-04 11:00:00|363.05|362.9|363.45|363.3|363.7|363.5|363|362.85|282
1580817600000|2020-02-04 12:00:00|363.5|363.35|363.9|363.7|364.05|363.85|363.35|363.2|518
1580821200000|2020-02-04 13:00:00|363.95|363.75|364.05|363.85|364.5|364.25|363.8|363.6|706
1580824800000|2020-02-04 14:00:00|364.1|363.9|364.4|364.2|364.55|364.35|363.8|363.6|702
1580828400000|2020-02-04 15:00:00|364.45|364.25|364.3|364.15|364.5|364.35|363.85|363.7|662
1580832000000|2020-02-04 16:00:00|364.35|364.2|364.6|364.45|365.05|364.9|364.15|364|789
1580835600000|2020-02-04 17:00:00|364.55|364.35|364.25|364.05|364.75|364.55|364.1|363.9|597
1580839200000|2020-02-04 18:00:00|364.2|363.95|363.8|363.65|364.2|364|363.65|363.5|556
1580842800000|2020-02-04 19:00:00|363.75|363.6|363.3|363.1|363.9|363.75|363.3|363.1|543
1580846400000|2020-02-04 20:00:00|363.25|363.15|363.95|363.35|364.15|363.85|363.25|363.05|140
1580850000000|2020-02-04 21:00:00|363.75|363.15|364.35|363.75|364.65|364.05|363.75|363.15|32
1580853600000|2020-02-04 22:00:00|364.45|363.85|364.35|363.75|364.45|363.85|364.25|363.65|0
1580857200000|2020-02-04 23:00:00|364.25|363.65|363.75|363.15|364.55|363.95|363.65|363.05|0
1580860800000|2020-02-05 00:00:00|363.65|363.05|363.35|363.15|364.35|363.75|362.55|362.4|1188
1580864400000|2020-02-05 01:00:00|363.4|363.25|364.65|364.5|364.75|364.6|362.8|362.65|7834
1580868000000|2020-02-05 02:00:00|364.7|364.55|364.4|364.2|364.95|364.8|364.1|363.95|4106
1580871600000|2020-02-05 03:00:00|364.35|364.25|365.7|365.55|365.8|365.65|364.15|364|2849
1580875200000|2020-02-05 04:00:00|365.75|365.6|366.3|366.15|366.45|366.3|365.75|365.6|1960
1580878800000|2020-02-05 05:00:00|366.25|366.1|365.85|365.7|366.75|366.6|365.7|365.5|3425
1580882400000|2020-02-05 06:00:00|365.8|365.65|367|366.85|367.05|366.9|365.8|365.65|2299
1580886000000|2020-02-05 07:00:00|366.95|366.8|367.4|367.25|367.4|367.25|366.6|366.45|2566
1580889600000|2020-02-05 08:00:00|367.35|367.2|368.35|368.15|368.8|368.65|366.9|366.75|5254
1580893200000|2020-02-05 09:00:00|368.3|368.1|370.15|369.95|370.15|370|368.2|368|2014
1580896800000|2020-02-05 10:00:00|370.1|369.85|370.2|369.95|370.3|370.15|369.95|369.8|222
1580900400000|2020-02-05 11:00:00|370.15|370|369.9|369.75|370.4|370.25|369.7|369.55|267
1580904000000|2020-02-05 12:00:00|369.85|369.65|370.3|370.05|370.4|370.25|369.85|369.55|231
1580907600000|2020-02-05 13:00:00|370.35|370.1|371.2|371|371.35|371.15|370.3|370.1|326
1580911200000|2020-02-05 14:00:00|371.15|371.05|369.75|369.5|371.3|371.1|369.7|369.35|755
1580914800000|2020-02-05 15:00:00|369.7|369.45|369.2|368.95|370|369.85|368.75|368.55|575
1580918400000|2020-02-05 16:00:00|369.15|369|369.45|369.25|369.7|369.5|369.1|368.9|158
1580922000000|2020-02-05 17:00:00|369.4|369.2|369.4|369.2|369.65|369.5|369.35|369.15|48
1580925600000|2020-02-05 18:00:00|369.35|369.25|369.5|369.3|369.6|369.4|369.25|369.05|22
1580929200000|2020-02-05 19:00:00|369.45|369.25|369.8|369.6|369.85|369.7|369.35|369.1|34
1580932800000|2020-02-05 20:00:00|369.85|369.65|370.3|369.7|370.3|370|369.7|369.4|177
1580936400000|2020-02-05 21:00:00|370.4|369.8|370.6|370|370.9|370.3|370|369.4|42
1580940000000|2020-02-05 22:00:00|370.5|369.9|370.7|370.1|370.7|370.1|370.5|369.9|0
1580943600000|2020-02-05 23:00:00|370.8|370.2|370.4|369.8|370.9|370.3|370.3|369.7|0
1580947200000|2020-02-06 00:00:00|370.3|369.7|369.52|369.37|370.52|370.22|368.97|368.82|1161
1580950800000|2020-02-06 01:00:00|369.62|369.32|369.17|369.02|371.32|371.17|369.02|368.87|4138
1580954400000|2020-02-06 02:00:00|369.22|369.07|369.07|368.92|369.47|369.32|368.52|368.37|2941
1580958000000|2020-02-06 03:00:00|369.12|368.97|369.37|369.17|369.42|369.22|369.02|368.87|1670
1580961600000|2020-02-06 04:00:00|369.32|369.22|369.67|369.47|369.77|369.62|368.97|368.82|1235
1580965200000|2020-02-06 05:00:00|369.57|369.42|371.02|370.87|371.07|370.92|369.57|369.37|3637
1580968800000|2020-02-06 06:00:00|370.97|370.82|371.32|371.17|371.97|371.82|370.87|370.72|2105
1580972400000|2020-02-06 07:00:00|371.37|371.22|371.07|370.92|371.37|371.22|370.47|370.32|2132
1580976000000|2020-02-06 08:00:00|371.02|370.87|371.17|371.02|371.47|371.32|370.37|370.22|2524
1580979600000|2020-02-06 09:00:00|371.02|370.87|370.92|370.67|371.17|371.02|370.17|369.57|1554
1580983200000|2020-02-06 10:00:00|370.87|370.72|370.12|369.87|371.02|370.77|369.97|369.82|157
1580986800000|2020-02-06 11:00:00|370.07|369.92|370.02|369.82|370.72|370.52|369.72|369.47|537
1580990400000|2020-02-06 12:00:00|369.97|369.77|370.17|369.92|370.52|370.22|369.92|369.77|288
1580994000000|2020-02-06 13:00:00|370.12|369.97|370.27|370.07|370.52|370.27|370.02|369.87|146
1580997600000|2020-02-06 14:00:00|370.22|370.02|370.07|369.92|370.62|370.37|369.22|369.02|336
1581001200000|2020-02-06 15:00:00|370.12|369.87|369.72|369.52|370.32|370.12|369.42|369.27|280
1581004800000|2020-02-06 16:00:00|369.67|369.42|369.77|369.52|370.32|370.12|369.52|369.27|239
1581008400000|2020-02-06 17:00:00|369.72|369.47|370.22|370.02|370.37|370.22|369.72|369.47|47
1581012000000|2020-02-06 18:00:00|370.27|370.07|370.27|370.02|370.32|370.17|369.87|369.67|48
1581015600000|2020-02-06 19:00:00|370.22|370.07|369.77|369.57|370.32|370.12|369.77|369.57|21
1581019200000|2020-02-06 20:00:00|369.82|369.62|370.17|369.57|370.27|369.82|369.67|369.37|191
1581022800000|2020-02-06 21:00:00|370.07|369.47|370.57|369.97|370.57|369.97|369.87|369.27|18
1581026400000|2020-02-06 22:00:00|370.47|369.87|370.57|369.97|370.67|370.07|370.47|369.87|0
1581030000000|2020-02-06 23:00:00|370.67|370.07|370.58|369.98|370.68|370.08|370.47|369.87|0
1581033600000|2020-02-07 00:00:00|370.68|370.08|369.53|369.38|370.68|370.08|368.33|368.18|989
1581037200000|2020-02-07 01:00:00|369.63|369.43|369.23|369.08|370.38|370.23|367.48|367.33|4652
1581040800000|2020-02-07 02:00:00|369.18|369.03|369.18|369.03|370.33|370.18|368.98|368.83|2638
1581044400000|2020-02-07 03:00:00|369.23|369.08|368.98|368.78|369.33|369.18|368.53|368.38|2187
1581048000000|2020-02-07 04:00:00|369.03|368.83|367.88|367.73|369.28|369.13|367.88|367.73|1679
1581051600000|2020-02-07 05:00:00|367.83|367.68|366.18|366.03|367.88|367.68|366.18|366.03|5039
1581055200000|2020-02-07 06:00:00|366.13|365.98|366.18|366.03|366.73|366.58|365.68|365.48|4283
1581058800000|2020-02-07 07:00:00|366.23|366.08|365.68|365.53|366.43|366.28|364.08|363.88|5243
1581062400000|2020-02-07 08:00:00|365.73|365.58|364.83|364.68|366.13|365.98|364.58|364.43|4530
1581066000000|2020-02-07 09:00:00|364.73|364.58|364.18|363.98|365.98|365.78|364.13|363.98|2007
1581069600000|2020-02-07 10:00:00|364.13|364.08|363.48|363.33|364.23|364.08|363.48|363.33|200
1581073200000|2020-02-07 11:00:00|363.53|363.23|363.53|363.28|363.78|363.58|363.33|363.18|66
1581076800000|2020-02-07 12:00:00|363.48|363.33|363.38|363.18|363.68|363.43|363.18|363.03|86
1581080400000|2020-02-07 13:00:00|363.33|363.13|363.63|363.43|364.08|363.83|363.13|362.88|173
1581084000000|2020-02-07 14:00:00|363.58|363.38|362.18|361.98|363.68|363.43|362.08|361.93|578
1581087600000|2020-02-07 15:00:00|362.13|362.03|363.08|362.88|363.23|363.08|362.13|362.03|581
1581091200000|2020-02-07 16:00:00|363.03|362.83|363.18|362.98|363.38|363.23|362.88|362.73|247
1581094800000|2020-02-07 17:00:00|363.13|362.93|362.98|362.78|363.23|363.03|362.83|362.68|128
1581098400000|2020-02-07 18:00:00|362.93|362.73|362.33|362.13|362.98|362.73|362.33|362.13|64
1581102000000|2020-02-07 19:00:00|362.28|362.18|362.33|362.13|362.53|362.33|362.18|361.98|60
1581105600000|2020-02-07 20:00:00|362.38|362.18|362.28|361.68|362.58|362.23|362.08|361.48|136
1581109200000|2020-02-07 21:00:00|362.38|361.78|361.98|361.38|362.38|361.78|361.88|361.28|28
1581289200000|2020-02-09 23:00:00|362.18|361.58|360.98|360.38|362.58|361.98|359.98|359.38|0
1581292800000|2020-02-10 00:00:00|361.08|360.48|360.89|360.74|361.54|361.29|359.99|359.84|2109
1581296400000|2020-02-10 01:00:00|360.94|360.79|363.79|363.64|363.99|363.84|360.49|360.29|5816
1581300000000|2020-02-10 02:00:00|363.84|363.59|364.54|364.39|364.69|364.54|363.64|363.49|2703
1581303600000|2020-02-10 03:00:00|364.59|364.44|363.24|363.09|364.89|364.74|363.19|363.04|1696
1581307200000|2020-02-10 04:00:00|363.19|363.04|362.34|362.19|363.49|363.34|362.34|362.19|854
1581310800000|2020-02-10 05:00:00|362.39|362.24|363.24|363.09|363.39|363.19|362.29|362.09|1691
1581314400000|2020-02-10 06:00:00|363.19|363.04|362.69|362.54|363.29|363.14|362.69|362.54|878
1581318000000|2020-02-10 07:00:00|362.74|362.59|362.64|362.44|363.24|363.09|362.49|362.29|1272
1581321600000|2020-02-10 08:00:00|362.69|362.49|363.09|362.89|363.19|363.04|362.49|362.34|2167
1581325200000|2020-02-10 09:00:00|363.14|362.94|363.69|363.49|364.24|363.74|363.09|362.94|1545
1581328800000|2020-02-10 10:00:00|363.59|363.44|363.64|363.39|363.69|363.49|363.14|362.89|214
1581332400000|2020-02-10 11:00:00|363.69|363.44|363.94|363.74|364.04|363.84|363.59|363.39|114
1581336000000|2020-02-10 12:00:00|363.99|363.79|363.79|363.64|364.04|363.89|363.69|363.49|185
1581339600000|2020-02-10 13:00:00|363.84|363.59|363.54|363.34|363.84|363.64|363.44|363.24|105
1581343200000|2020-02-10 14:00:00|363.49|363.39|363.94|363.74|363.99|363.79|363.19|362.99|314
1581346800000|2020-02-10 15:00:00|363.99|363.79|364.04|363.84|364.54|364.19|363.74|363.59|316
1581350400000|2020-02-10 16:00:00|364.09|363.89|363.94|363.69|364.54|364.34|363.84|363.64|272
1581354000000|2020-02-10 17:00:00|363.89|363.64|363.94|363.74|363.99|363.74|363.74|363.59|79
1581357600000|2020-02-10 18:00:00|363.89|363.79|363.69|363.54|363.99|363.84|363.69|363.49|111
1581361200000|2020-02-10 19:00:00|363.64|363.49|363.99|363.84|364.04|363.84|363.59|363.39|57
1581364800000|2020-02-10 20:00:00|364.04|363.79|364.74|364.14|364.74|364.14|364.04|363.74|101
1581368400000|2020-02-10 21:00:00|364.84|364.24|364.74|364.14|364.84|364.24|364.64|364.04|57
1581372000000|2020-02-10 22:00:00|364.94|364.34|364.94|364.34|364.94|364.34|364.94|364.34|0
1581375600000|2020-02-10 23:00:00|364.84|364.24|364.84|364.24|364.94|364.34|364.74|364.14|0
1581379200000|2020-02-11 00:00:00|364.74|364.14|365.11|364.96|365.26|365.06|363.86|363.66|2235
1581382800000|2020-02-11 01:00:00|365.06|364.91|367.41|367.21|367.61|367.46|364.76|364.56|5673
1581386400000|2020-02-11 02:00:00|367.36|367.26|367.36|367.21|368.11|367.96|367.26|367.11|2764
1581390000000|2020-02-11 03:00:00|367.41|367.26|366.96|366.76|367.56|367.41|366.56|366.41|1570
1581393600000|2020-02-11 04:00:00|366.91|366.71|366.16|366.01|366.91|366.71|365.86|365.71|849
1581397200000|2020-02-11 05:00:00|366.21|366.06|365.96|365.81|366.51|366.36|365.71|365.56|1517
1581400800000|2020-02-11 06:00:00|365.91|365.76|365.96|365.81|366.26|366.06|365.66|365.51|822
1581404400000|2020-02-11 07:00:00|365.91|365.76|365.16|365.01|365.96|365.76|364.91|364.76|1686
1581408000000|2020-02-11 08:00:00|365.21|364.96|365.31|365.16|365.66|365.51|364.91|364.76|1731
1581411600000|2020-02-11 09:00:00|365.36|365.21|365.26|365.06|365.36|365.21|364.76|364.16|798
1581415200000|2020-02-11 10:00:00|365.21|365.11|365.41|365.21|365.41|365.26|365.16|365.01|80
1581418800000|2020-02-11 11:00:00|365.36|365.16|365.36|365.16|365.51|365.31|365.21|365.06|115
1581422400000|2020-02-11 12:00:00|365.31|365.21|365.26|365.06|365.41|365.26|365.21|365.01|160
1581426000000|2020-02-11 13:00:00|365.21|365.01|365.51|365.31|365.51|365.31|365.16|365.01|49
1581429600000|2020-02-11 14:00:00|365.46|365.26|365.96|365.76|366.11|365.91|365.36|365.16|178
1581433200000|2020-02-11 15:00:00|366.01|365.81|366.26|366.06|366.56|366.36|366.01|365.81|421
1581436800000|2020-02-11 16:00:00|366.31|366.11|365.81|365.51|366.41|366.21|365.76|365.51|155
1581440400000|2020-02-11 17:00:00|365.76|365.56|367.01|366.86|367.16|366.91|365.71|365.46|596
1581444000000|2020-02-11 18:00:00|366.96|366.81|367.46|367.26|367.76|367.56|366.96|366.76|1012
1581447600000|2020-02-11 19:00:00|367.41|367.31|366.86|366.66|367.46|367.31|366.81|366.66|271
1581451200000|2020-02-11 20:00:00|366.91|366.71|367.01|366.76|367.01|366.86|366.51|366.31|615
1581454800000|2020-02-11 21:00:00|366.96|366.71|367.46|366.86|367.46|366.86|366.71|366.46|18
1581458400000|2020-02-11 22:00:00|367.36|366.76|367.26|366.66|367.36|366.76|367.16|366.56|0
1581462000000|2020-02-11 23:00:00|367.36|366.76|367.36|366.76|367.56|366.96|367.26|366.66|0
1581465600000|2020-02-12 00:00:00|367.46|366.86|365.59|365.39|367.46|366.86|365.14|364.94|1623
1581469200000|2020-02-12 01:00:00|365.44|365.29|366.69|366.54|366.74|366.59|364.99|364.79|4920
1581472800000|2020-02-12 02:00:00|366.64|366.49|367.79|367.64|367.89|367.74|366.59|366.44|3714
1581476400000|2020-02-12 03:00:00|367.84|367.69|369.39|369.24|369.59|369.44|367.79|367.64|3515
1581480000000|2020-02-12 04:00:00|369.34|369.19|370.59|370.39|370.74|370.59|369.34|369.19|2780
1581483600000|2020-02-12 05:00:00|370.44|370.29|370.54|370.39|371.24|371.09|370.24|370.09|4992
1581487200000|2020-02-12 06:00:00|370.59|370.44|370.04|369.89|370.89|370.74|369.74|369.59|2616
1581490800000|2020-02-12 07:00:00|370.09|369.94|370.44|370.29|370.94|370.79|370.04|369.89|2291
1581494400000|2020-02-12 08:00:00|370.49|370.34|370.84|370.69|370.89|370.74|369.99|369.84|3203
1581498000000|2020-02-12 09:00:00|370.94|370.79|371.14|370.94|373.19|372.59|370.64|370.49|1396
1581501600000|2020-02-12 10:00:00|371.19|370.99|371.09|370.89|371.19|370.99|370.99|370.84|141
1581505200000|2020-02-12 11:00:00|371.04|370.84|371.44|371.29|371.49|371.34|371.04|370.84|68
1581508800000|2020-02-12 12:00:00|371.49|371.34|371.69|371.54|371.79|371.59|371.34|371.14|428
1581512400000|2020-02-12 13:00:00|371.74|371.49|371.74|371.59|371.89|371.74|371.74|371.49|180
1581516000000|2020-02-12 14:00:00|371.79|371.64|372.29|372.09|372.34|372.14|371.74|371.59|1442
1581519600000|2020-02-12 15:00:00|372.34|372.19|372.44|372.24|372.54|372.39|371.79|371.54|717
1581523200000|2020-02-12 16:00:00|372.49|372.29|373.14|372.94|373.14|372.99|372.49|372.24|566
1581526800000|2020-02-12 17:00:00|373.19|372.99|374.09|373.89|374.14|373.89|373.19|372.99|1726
1581530400000|2020-02-12 18:00:00|374.04|373.94|374.54|374.34|374.59|374.44|373.94|373.79|1721
1581534000000|2020-02-12 19:00:00|374.59|374.39|374.99|374.84|375.29|375.09|374.54|374.34|1540
1581537600000|2020-02-12 20:00:00|375.04|374.89|375.64|375.34|375.69|375.49|374.99|374.79|1640
1581541200000|2020-02-12 21:00:00|375.69|375.39|375.19|374.59|375.79|375.44|375.19|374.59|64
1581544800000|2020-02-12 22:00:00|375.29|374.69|375.19|374.59|375.29|374.69|375.19|374.59|0
1581548400000|2020-02-12 23:00:00|375.29|374.69|373.59|372.99|375.39|374.79|373.29|372.69|0
1581552000000|2020-02-13 00:00:00|373.69|373.09|371.73|371.58|374.13|373.53|371.73|371.58|1940
1581555600000|2020-02-13 01:00:00|371.68|371.53|371.33|371.18|372.23|372.03|370.43|370.28|5555
1581559200000|2020-02-13 02:00:00|371.38|371.23|370.68|370.53|371.38|371.23|370.58|370.43|2701
1581562800000|2020-02-13 03:00:00|370.63|370.48|369.78|369.63|370.83|370.63|369.63|369.48|2128
1581566400000|2020-02-13 04:00:00|369.73|369.58|369.18|369.03|369.73|369.58|369.03|368.88|1218
1581570000000|2020-02-13 05:00:00|369.23|369.08|370.03|369.88|370.33|370.18|369.08|368.88|2310
1581573600000|2020-02-13 06:00:00|370.08|369.93|369.53|369.33|370.28|370.08|369.13|368.98|1565
1581577200000|2020-02-13 07:00:00|369.48|369.28|369.18|369.03|369.78|369.58|369.08|368.88|1532
1581580800000|2020-02-13 08:00:00|369.13|368.98|369.48|369.33|369.78|369.63|369.13|368.98|1943
1581584400000|2020-02-13 09:00:00|369.38|369.28|369.38|369.13|370.13|369.98|369.03|368.43|1477
1581588000000|2020-02-13 10:00:00|369.28|369.08|368.93|368.73|369.38|369.13|368.33|368.13|212
1581591600000|2020-02-13 11:00:00|368.88|368.78|368.33|368.18|368.98|368.78|368.13|367.93|400
1581595200000|2020-02-13 12:00:00|368.38|368.23|368.53|368.33|368.58|368.38|368.03|367.88|442
1581598800000|2020-02-13 13:00:00|368.48|368.38|368.63|368.43|368.73|368.58|368.33|368.13|593
1581602400000|2020-02-13 14:00:00|368.58|368.48|369.23|368.98|369.73|369.58|368.58|368.43|282
1581606000000|2020-02-13 15:00:00|369.18|369.03|369.18|369.03|369.28|369.03|368.53|368.33|312
1581609600000|2020-02-13 16:00:00|369.13|368.98|370.03|369.83|370.13|369.98|369.13|368.98|205
1581613200000|2020-02-13 17:00:00|370.08|369.88|369.83|369.63|370.33|370.18|369.78|369.63|129
1581616800000|2020-02-13 18:00:00|369.93|369.68|369.58|369.38|369.93|369.73|369.48|369.28|215
1581620400000|2020-02-13 19:00:00|369.63|369.33|369.73|369.53|369.78|369.53|369.38|369.18|18
1581624000000|2020-02-13 20:00:00|369.78|369.58|369.53|369.23|369.93|369.73|369.28|369.08|151
1581627600000|2020-02-13 21:00:00|369.58|369.28|370.23|369.63|370.23|369.63|369.53|369.28|7
1581631200000|2020-02-13 22:00:00|370.13|369.53|370.23|369.63|370.23|369.63|370.13|369.53|0
1581634800000|2020-02-13 23:00:00|370.13|369.53|369.73|369.13|370.23|369.63|369.53|368.93|0
1581638400000|2020-02-14 00:00:00|369.83|369.23|369.69|369.54|370.04|369.64|369.04|368.84|507
1581642000000|2020-02-14 01:00:00|369.64|369.49|370.14|369.99|370.19|370.04|368.59|368.39|2267
1581645600000|2020-02-14 02:00:00|370.09|369.94|371.19|371.04|371.24|371.09|369.54|369.39|1828
1581649200000|2020-02-14 03:00:00|371.24|371.09|370.39|370.24|371.64|371.49|370.19|370.04|2079
1581652800000|2020-02-14 04:00:00|370.29|370.19|370.29|370.09|370.34|370.19|369.89|369.74|693
1581656400000|2020-02-14 05:00:00|370.19|370.04|369.79|369.64|370.34|370.19|369.49|369.34|1009
1581660000000|2020-02-14 06:00:00|369.84|369.69|369.84|369.69|370.14|369.99|369.59|369.44|994
1581663600000|2020-02-14 07:00:00|369.79|369.64|369.79|369.64|369.99|369.79|369.39|369.24|907
1581667200000|2020-02-14 08:00:00|369.74|369.59|369.89|369.69|369.94|369.79|369.29|369.14|1208
1581670800000|2020-02-14 09:00:00|369.94|369.79|369.74|369.59|370.54|369.94|369.34|369.14|814
1581674400000|2020-02-14 10:00:00|369.69|369.54|369.89|369.69|369.94|369.79|369.59|369.44|80
1581678000000|2020-02-14 11:00:00|369.84|369.64|369.94|369.79|370.04|369.89|369.74|369.59|136
1581681600000|2020-02-14 12:00:00|369.99|369.84|370.14|369.94|370.19|369.99|369.89|369.69|83
1581685200000|2020-02-14 13:00:00|370.19|369.99|369.84|369.64|370.24|369.99|369.64|369.49|85
1581688800000|2020-02-14 14:00:00|369.79|369.59|369.29|369.14|369.94|369.79|369.19|369.04|94
1581692400000|2020-02-14 15:00:00|369.24|369.09|369.24|369.09|369.54|369.29|369.04|368.79|197
1581696000000|2020-02-14 16:00:00|369.29|369.14|369.14|368.94|369.49|369.29|369.09|368.89|111
1581699600000|2020-02-14 17:00:00|369.09|368.89|369.14|368.99|369.14|368.99|368.74|368.59|203
1581703200000|2020-02-14 18:00:00|369.24|368.94|368.29|368.14|369.24|369.04|368.29|368.14|271
1581706800000|2020-02-14 19:00:00|368.34|368.19|368.59|368.39|368.69|368.49|367.99|367.84|70
1581710400000|2020-02-14 20:00:00|368.64|368.44|368.84|368.64|368.94|368.69|368.39|368.19|96
1581714000000|2020-02-14 21:00:00|368.94|368.59|369.24|368.64|369.34|368.89|368.94|368.29|44
1581894000000|2020-02-16 23:00:00|369.94|369.34|369.94|369.34|370.04|369.44|369.74|369.14|0
1581897600000|2020-02-17 00:00:00|369.84|369.24|368.31|368.16|369.94|369.36|368.31|368.16|781
1581901200000|2020-02-17 01:00:00|368.36|368.21|369.26|369.11|369.51|369.36|367.91|367.76|2551
1581904800000|2020-02-17 02:00:00|369.21|369.06|369.16|369.01|369.71|369.56|369.06|368.86|1254
1581908400000|2020-02-17 03:00:00|369.21|369.06|368.71|368.51|369.26|369.06|368.51|368.36|1086
1581912000000|2020-02-17 04:00:00|368.66|368.46|368.56|368.36|368.66|368.46|368.11|367.96|728
1581915600000|2020-02-17 05:00:00|368.51|368.41|369.06|368.91|369.16|369.01|368.41|368.26|1060
1581919200000|2020-02-17 06:00:00|369.01|368.86|368.71|368.51|369.26|369.06|368.56|368.41|637
1581922800000|2020-02-17 07:00:00|368.66|368.56|368.31|368.16|368.66|368.56|368.21|368.06|1025
1581926400000|2020-02-17 08:00:00|368.26|368.11|368.26|368.11|368.46|368.31|368.16|367.96|1076
1581930000000|2020-02-17 09:00:00|368.21|368.06|367.91|367.71|368.41|368.26|367.71|367.41|1122
1581933600000|2020-02-17 10:00:00|367.86|367.76|368.21|368.01|368.31|368.16|367.86|367.76|129
1581937200000|2020-02-17 11:00:00|368.16|368.06|368.36|368.16|368.36|368.21|368.11|367.91|48
1581940800000|2020-02-17 12:00:00|368.41|368.21|368.21|368.01|368.66|368.41|368.21|368.01|108
1581944400000|2020-02-17 13:00:00|368.26|368.06|368.01|367.81|368.31|368.16|368.01|367.81|65
1581948000000|2020-02-17 14:00:00|367.96|367.76|368.21|368.01|368.26|368.11|367.96|367.76|73
1581951600000|2020-02-17 15:00:00|368.26|368.06|368.41|368.21|368.41|368.26|368.21|368.01|62
1581955200000|2020-02-17 16:00:00|368.36|368.26|368.76|368.56|368.76|368.61|368.36|368.16|183
1581958800000|2020-02-17 17:00:00|368.66|368.51|368.46|368.26|368.71|368.51|368.31|368.16|27
1581962400000|2020-02-17 18:00:00||368.31||368.31||368.31||368.26|3
1581969600000|2020-02-17 20:00:00|368.51||368.46||368.51||368.46||4
1581973200000|2020-02-17 21:00:00|368.61|368.01|368.41|367.81|368.61|368.01|368.41|367.81|2
1581976800000|2020-02-17 22:00:00|368.31|367.71|367.91|367.31|368.31|367.71|367.91|367.31|0
1581980400000|2020-02-17 23:00:00|367.71|367.11|367.51|366.91|367.71|367.11|366.91|366.31|0
1581984000000|2020-02-18 00:00:00|367.61|367.01|366.77|366.62|367.62|367.27|366.67|366.47|1291
1581987600000|2020-02-18 01:00:00|366.72|366.57|366.42|366.27|367.12|366.97|365.72|365.57|3296
1581991200000|2020-02-18 02:00:00|366.47|366.32|365.52|365.37|366.62|366.42|365.32|365.12|1390
1581994800000|2020-02-18 03:00:00|365.57|365.42|365.97|365.82|366.27|366.12|365.37|365.22|1506
1581998400000|2020-02-18 04:00:00|365.92|365.77|366.12|365.97|366.17|366.02|365.77|365.62|520
1582002000000|2020-02-18 05:00:00|366.17|366.02|366.47|366.32|366.57|366.42|365.92|365.77|1133
1582005600000|2020-02-18 06:00:00|366.42|366.27|366.27|366.07|366.67|366.47|366.02|365.87|732
1582009200000|2020-02-18 07:00:00|366.22|366.12|365.62|365.42|366.52|366.37|365.42|365.27|1495
1582012800000|2020-02-18 08:00:00|365.57|365.47|365.57|365.42|366.07|365.92|365.57|365.42|1871
1582016400000|2020-02-18 09:00:00|365.62|365.47|365.57|365.37|365.82|365.67|365.27|364.82|927
1582020000000|2020-02-18 10:00:00|365.52|365.27|365.97|365.77|366.02|365.87|365.42|365.27|126
1582023600000|2020-02-18 11:00:00|365.92|365.72|365.47|365.32|365.97|365.82|365.42|365.27|108
1582027200000|2020-02-18 12:00:00|365.42|365.27|365.57|365.37|365.77|365.62|365.42|365.27|93
1582030800000|2020-02-18 13:00:00|365.62|365.42|365.62|365.42|365.77|365.57|365.57|365.37|43
1582034400000|2020-02-18 14:00:00|365.67|365.47|366.67|366.47|366.67|366.47|365.67|365.47|259
1582038000000|2020-02-18 15:00:00|366.72|366.52|366.47|366.27|366.72|366.57|365.92|365.72|74
1582041600000|2020-02-18 16:00:00|366.42|366.17|365.32|365.12|366.42|366.17|365.27|365.12|247
1582045200000|2020-02-18 17:00:00|365.27|365.22|365.52|365.32|365.67|365.47|365.27|365.12|270
1582048800000|2020-02-18 18:00:00|365.57|365.37|365.42|365.27|365.87|365.72|365.42|365.27|113
1582052400000|2020-02-18 19:00:00|365.47|365.32|365.82|365.62|366.07|365.87|365.42|365.27|73
1582056000000|2020-02-18 20:00:00|365.87|365.72|365.82|365.57|365.97|365.77|365.67|365.52|52
1582059600000|2020-02-18 21:00:00|365.87|365.62|366.12|365.52|366.22|365.62|365.77|365.32|5
1582063200000|2020-02-18 22:00:00|366.22|365.62|366.22|365.62|366.22|365.62|366.22|365.62|0
1582066800000|2020-02-18 23:00:00|366.12|365.52|366.82|366.22|366.82|366.22|366.12|365.52|0
1582070400000|2020-02-19 00:00:00|366.92|366.32|366.22|366.07|366.92|366.37|365.87|365.72|939
1582074000000|2020-02-19 01:00:00|366.17|366.02|368.02|367.82|368.17|367.97|365.72|365.57|3769
1582077600000|2020-02-19 02:00:00|367.97|367.87|368.52|368.37|369.82|369.67|367.92|367.72|5335
1582081200000|2020-02-19 03:00:00|368.57|368.42|369.27|369.12|369.57|369.42|368.42|368.27|1816
1582084800000|2020-02-19 04:00:00|369.32|369.17|368.92|368.77|369.92|369.77|368.82|368.62|1135
1582088400000|2020-02-19 05:00:00|368.97|368.82|368.77|368.62|369.27|369.07|368.47|368.32|1310
1582092000000|2020-02-19 06:00:00|368.72|368.57|368.67|368.52|368.97|368.82|368.47|368.27|977
1582095600000|2020-02-19 07:00:00|368.62|368.47|369.02|368.87|369.17|369.02|368.27|368.12|1660
1582099200000|2020-02-19 08:00:00|368.97|368.82|368.32|368.17|368.97|368.82|368.07|367.92|1824
1582102800000|2020-02-19 09:00:00|368.37|368.22|368.12|367.92|368.42|368.27|368.02|367.57|1044
1582106400000|2020-02-19 10:00:00|368.07|367.97|368.22|368.02|368.32|368.17|368.07|367.92|72
1582110000000|2020-02-19 11:00:00|368.17|367.97|368.32|368.17|368.37|368.22|368.07|367.92|76
1582113600000|2020-02-19 12:00:00|368.37|368.22|368.87|368.67|368.92|368.72|368.37|368.17|142
1582117200000|2020-02-19 13:00:00|368.92|368.62|368.97|368.82|368.97|368.82|368.67|368.52|296
1582120800000|2020-02-19 14:00:00|368.92|368.77|368.72|368.57|369.07|368.92|368.52|368.32|351
1582124400000|2020-02-19 15:00:00|368.67|368.52|368.97|368.77|368.97|368.82|368.27|368.12|176
1582128000000|2020-02-19 16:00:00|368.92|368.72|368.87|368.67|369.17|368.97|368.82|368.62|120
1582131600000|2020-02-19 17:00:00|368.82|368.62|368.82|368.62|368.97|368.77|368.72|368.57|73
1582135200000|2020-02-19 18:00:00|368.77|368.67|369.17|368.52|369.17|368.67|368.57|368.37|78
1582138800000|2020-02-19 19:00:00|369.12|368.57|368.92|368.77|369.17|368.87|368.57|368.37|89
1582142400000|2020-02-19 20:00:00|368.97|368.82|368.67|368.47|369.07|368.87|368.67|368.42|128
1582146000000|2020-02-19 21:00:00|368.62|368.42|369.07|368.47|369.07|368.52|368.52|368.27|27
1582149600000|2020-02-19 22:00:00|368.97|368.37|369.17|368.57|369.17|368.57|368.97|368.37|0
1582153200000|2020-02-19 23:00:00|369.27|368.67|369.37|368.77|369.37|368.77|369.07|368.47|0
1582156800000|2020-02-20 00:00:00|369.47|368.87|369.25|369.05|370.57|370.42|368.7|368.55|1502
1582160400000|2020-02-20 01:00:00|369.2|369|366.55|366.4|369.45|369.3|366.55|366.4|3569
1582164000000|2020-02-20 02:00:00|366.45|366.35|365.75|365.6|366.75|366.6|365.15|365|3274
1582167600000|2020-02-20 03:00:00|365.7|365.55|365.45|365.3|365.85|365.65|364.8|364.65|2411
1582171200000|2020-02-20 04:00:00|365.4|365.25|365.85|365.7|366|365.8|365|364.85|906
1582174800000|2020-02-20 05:00:00|365.9|365.8|365.55|365.4|366|365.85|364.85|364.7|1865
1582178400000|2020-02-20 06:00:00|365.5|365.35|366|365.85|366.1|365.95|365.2|365.05|1403
1582182000000|2020-02-20 07:00:00|365.95|365.8|366.15|366|366.35|366.2|365.85|365.65|1599
1582185600000|2020-02-20 08:00:00|366.1|365.95|365.45|365.3|366.2|366|365.3|365.15|2074
1582189200000|2020-02-20 09:00:00|365.5|365.35|365.4|365.2|366.1|365.95|365.1|364.5|1244
1582192800000|2020-02-20 10:00:00|365.5|365.35|365.4|365.2|365.55|365.35|365|364.85|117
1582196400000|2020-02-20 11:00:00|365.45|365.25|365.05|364.85|365.45|365.25|365|364.8|52
1582200000000|2020-02-20 12:00:00|365|364.8|365.2|365|365.2|365.05|364.9|364.7|77
1582203600000|2020-02-20 13:00:00|365.15|364.95|365|364.8|365.3|365.1|364.85|364.65|392
1582207200000|2020-02-20 14:00:00|365.05|364.85|365.05|364.85|365.3|365.15|364.9|364.75|333
1582210800000|2020-02-20 15:00:00|365.15|364.9|365.1|364.95|365.6|365.45|365.05|364.85|341
1582214400000|2020-02-20 16:00:00|365.05|364.9|363.85|363.65|365.05|364.9|362.65|362.4|867
1582218000000|2020-02-20 17:00:00|363.8|363.6|363.8|363.55|363.95|363.8|363.35|363.2|427
1582221600000|2020-02-20 18:00:00|363.75|363.5|363.7|363.5|364.05|363.85|363.45|363.3|106
1582225200000|2020-02-20 19:00:00|363.75|363.55|364|363.8|364.4|364.2|363.75|363.5|79
1582228800000|2020-02-20 20:00:00|364.05|363.75|364.2|363.95|364.4|364.2|363.65|363.45|92
1582232400000|2020-02-20 21:00:00|364.15|363.85|363.8|363.2|364.3|364.15|363.8|363.2|57
1582236000000|2020-02-20 22:00:00|363.9|363.3|363.9|363.3|363.9|363.3|363.8|363.2|0
1582239600000|2020-02-20 23:00:00|364|363.4|362.8|362.2|364.1|363.5|362.6|362|0
1582243200000|2020-02-21 00:00:00|362.9|362.3|364.58|364.43|364.68|364.48|362.8|362.2|1843
1582246800000|2020-02-21 01:00:00|364.63|364.48|365.78|365.63|366.08|365.93|364.23|364.08|3488
1582250400000|2020-02-21 02:00:00|365.73|365.58|365.33|365.18|366.13|365.98|364.88|364.68|2275
1582254000000|2020-02-21 03:00:00|365.28|365.13|366.18|366.03|366.33|366.18|365.28|365.13|1322
1582257600000|2020-02-21 04:00:00|366.13|365.98|365.78|365.63|366.48|366.33|365.58|365.43|1196
1582261200000|2020-02-21 05:00:00|365.83|365.68|365.98|365.83|366.23|366.08|365.73|365.58|1388
1582264800000|2020-02-21 06:00:00|365.93|365.78|365.73|365.58|366.08|365.93|365.23|365.08|1196
1582268400000|2020-02-21 07:00:00|365.68|365.53|365.08|364.93|365.73|365.53|364.93|364.78|1582
1582272000000|2020-02-21 08:00:00|365.03|364.88|364.08|363.88|365.03|364.93|363.68|363.48|5922
1582275600000|2020-02-21 09:00:00|364.03|363.83|363.53|363.28|364.23|364.08|363.23|362.93|1439
1582279200000|2020-02-21 10:00:00|363.48|363.33|364.28|364.03|364.48|364.28|363.48|363.33|594
1582282800000|2020-02-21 11:00:00|364.23|364.08|364.23|364.03|364.38|364.23|364.03|363.88|238
1582286400000|2020-02-21 12:00:00|364.28|364.08|364.58|364.33|364.68|364.53|364.13|363.98|125
1582290000000|2020-02-21 13:00:00|364.53|364.38|363.98|363.83|364.68|364.48|363.88|363.73|317
1582293600000|2020-02-21 14:00:00|364.03|363.88|363.28|363.08|364.23|364.03|362.73|362.58|451
1582297200000|2020-02-21 15:00:00|363.23|363.13|363.63|363.43|364.03|363.88|363.03|362.83|408
1582300800000|2020-02-21 16:00:00|363.58|363.48|364.38|364.18|364.48|364.33|363.48|363.28|91
1582304400000|2020-02-21 17:00:00|364.43|364.23|363.98|363.73|364.63|364.48|363.78|363.58|238
1582308000000|2020-02-21 18:00:00|363.93|363.68|363.43|363.23|364.13|363.98|363.18|363.03|57
1582311600000|2020-02-21 19:00:00|363.33|363.18|363.43|363.23|363.63|363.48|363.18|362.93|102
1582315200000|2020-02-21 20:00:00|363.48|363.18|363.28|363.03|363.58|363.38|362.88|362.68|70
1582318800000|2020-02-21 21:00:00|363.33|362.98|363.73|363.13|363.93|363.33|363.33|362.98|34
1582498800000|2020-02-23 23:00:00|360.63|360.03|360.23|359.63|360.93|360.33|358.93|358.33|0
1582502400000|2020-02-24 00:00:00|360.33|359.73|361|360.85|361.45|361.25|359.75|358.9|3668
1582506000000|2020-02-24 01:00:00|361.15|360.95|361.1|360.9|362.4|362.25|360.7|360.55|9719
1582509600000|2020-02-24 02:00:00|361.05|360.95|360.55|360.4|361.35|361.15|360|359.85|3281
1582513200000|2020-02-24 03:00:00|360.5|360.35|360.55|360.4|361.1|360.95|360.25|360.1|1758
1582516800000|2020-02-24 04:00:00|360.6|360.45|360.45|360.3|360.65|360.5|359.85|359.7|8627
1582520400000|2020-02-24 05:00:00|360.5|360.35|360.45|360.3|360.7|360.55|360.15|360|3343
1582524000000|2020-02-24 06:00:00|360.5|360.35|360.4|360.25|360.65|360.5|360.25|360.1|1273
1582527600000|2020-02-24 07:00:00|360.45|360.2|360.1|359.95|360.45|360.3|359.6|359.45|3930
1582531200000|2020-02-24 08:00:00|360.05|359.9|359.75|359.55|360.3|360.15|359.35|359.2|6355
1582534800000|2020-02-24 09:00:00|359.8|359.6|357.7|357.55|360.1|359.95|357.55|356.95|3501
1582538400000|2020-02-24 10:00:00|357.6|357.5|357.4|357.25|358.05|357.9|357.15|357|786
1582542000000|2020-02-24 11:00:00|357.45|357.3|358|357.75|358.25|358.1|357.2|357|357
1582545600000|2020-02-24 12:00:00|357.95|357.8|358.05|357.85|358.5|358.3|357.8|357.65|233
1582549200000|2020-02-24 13:00:00|358|357.8|357.2|356.95|358.2|358.05|357.1|356.9|1780
1582552800000|2020-02-24 14:00:00|357.15|356.9|357.7|357.5|357.7|357.55|355.9|355.7|1069
1582556400000|2020-02-24 15:00:00|357.65|357.45|357.7|357.5|358.05|357.85|357.05|356.8|768
1582560000000|2020-02-24 16:00:00|357.65|357.45|357.6|357.4|358.45|358.2|357.3|357.1|1171
1582563600000|2020-02-24 17:00:00|357.55|357.35|356.95|356.75|357.7|357.5|356.75|356.55|299
1582567200000|2020-02-24 18:00:00|356.9|356.7|357.45|357.2|357.85|357.65|356.55|356.35|768
1582570800000|2020-02-24 19:00:00|357.4|357.25|358.1|357.85|358.25|358.05|356.8|356.6|293
1582574400000|2020-02-24 20:00:00|358.05|357.9|356.7|356.45|358.3|358.1|356.7|356.45|84
1582578000000|2020-02-24 21:00:00|356.65|356.5|357.05|356.45|357.35|356.75|356.45|355.95|113
1582581600000|2020-02-24 22:00:00|357.15|356.55|357.05|356.45|357.15|356.55|356.95|356.35|0
1582585200000|2020-02-24 23:00:00|356.95|356.35|358.05|357.45|358.15|357.55|355.95|355.35|0
1582588800000|2020-02-25 00:00:00|357.95|357.35|361.01|360.81|361.41|361.26|357.35|356.75|5516
1582592400000|2020-02-25 01:00:00|360.96|360.76|362.41|362.21|363.61|363.41|360.81|360.66|14229
1582596000000|2020-02-25 02:00:00|362.36|362.26|362.61|362.46|363.36|363.21|362.36|362.21|8582
1582599600000|2020-02-25 03:00:00|362.56|362.41|363.26|363.11|363.71|363.56|362.56|362.41|8597
1582603200000|2020-02-25 04:00:00|363.31|363.06|362.96|362.81|363.31|363.16|362.81|362.61|2452
1582606800000|2020-02-25 05:00:00|363.01|362.86|362.31|362.11|363.21|363.01|362.26|362.11|2151
1582610400000|2020-02-25 06:00:00|362.26|362.16|362.61|362.41|362.81|362.61|362.11|361.96|3354
1582614000000|2020-02-25 07:00:00|362.56|362.46|362.66|362.51|362.71|362.51|362.11|361.91|1890
1582617600000|2020-02-25 08:00:00|362.61|362.46|362.06|361.91|362.71|362.56|361.71|361.56|9159
1582621200000|2020-02-25 09:00:00|362.01|361.86|360.76|360.56|362.31|362.16|360.76|360.56|2828
1582624800000|2020-02-25 10:00:00|360.71|360.51|360.11|359.91|361.31|361.11|359.56|359.31|764
1582628400000|2020-02-25 11:00:00|360.06|359.86|360.81|360.61|361.26|361.06|359.91|359.71|527
1582632000000|2020-02-25 12:00:00|360.86|360.66|361.31|361.11|361.46|361.26|360.41|360.26|510
1582635600000|2020-02-25 13:00:00|361.26|361.06|361.11|360.86|361.66|361.51|360.81|360.61|104
1582639200000|2020-02-25 14:00:00|361.06|360.81|360.56|360.26|361.71|361.51|359.91|359.76|265
1582642800000|2020-02-25 15:00:00|360.51|360.21|357.91|357.71|360.81|360.56|357.46|357.31|1013
1582646400000|2020-02-25 16:00:00|357.86|357.61|357.36|357.16|358.11|357.86|356.31|356.11|2497
1582650000000|2020-02-25 17:00:00|357.41|357.21|356.51|356.26|357.46|357.31|356.41|356.21|1207
1582653600000|2020-02-25 18:00:00|356.46|356.21|356.21|355.96|356.96|356.71|355.91|355.66|264
1582657200000|2020-02-25 19:00:00|356.26|355.91|357.46|357.16|357.66|357.41|355.51|355.26|676
1582660800000|2020-02-25 20:00:00|357.51|357.21|357.41|356.86|358.06|357.81|356.81|356.56|500
1582664400000|2020-02-25 21:00:00|357.21|356.81|358.26|357.66|358.86|358.26|357.11|356.56|62
1582668000000|2020-02-25 22:00:00|358.16|357.56|357.96|357.36|358.26|357.66|357.66|357.06|0
1582671600000|2020-02-25 23:00:00|358.26|357.66|359.26|358.66|359.36|358.76|357.96|357.36|0
1582675200000|2020-02-26 00:00:00|359.16|358.56|358.49|358.34|359.69|359.49|357.69|357.39|3819
1582678800000|2020-02-26 01:00:00|358.54|358.29|358.79|358.59|359.54|359.34|358.09|357.94|8016
1582682400000|2020-02-26 02:00:00|358.74|358.54|358.84|358.64|359.89|359.74|358.29|358.14|5652
1582686000000|2020-02-26 03:00:00|358.79|358.69|359.19|358.99|359.39|359.24|358.39|358.24|4155
1582689600000|2020-02-26 04:00:00|359.14|358.94|358.74|358.54|359.14|358.99|357.84|357.69|4403
1582693200000|2020-02-26 05:00:00|358.79|358.59|358.49|358.34|358.84|358.64|358.29|358.14|3670
1582696800000|2020-02-26 06:00:00|358.54|358.39|358.29|358.14|358.74|358.54|358.09|357.94|3271
1582700400000|2020-02-26 07:00:00|358.34|358.19|359.94|359.74|359.94|359.74|358.24|358.09|4477
1582704000000|2020-02-26 08:00:00|359.89|359.79|357.69|357.49|359.94|359.79|357.59|357.39|5669
1582707600000|2020-02-26 09:00:00|357.64|357.54|356.89|356.69|357.74|357.54|355.09|354.94|4225
1582711200000|2020-02-26 10:00:00|356.94|356.74|356.44|356.09|358.14|357.94|356.34|356.04|1343
1582714800000|2020-02-26 11:00:00|356.39|356.14|357.79|357.64|358.49|358.29|356.29|356.09|254
1582718400000|2020-02-26 12:00:00|357.84|357.54|358.69|358.44|358.69|358.54|357.49|357.29|172
1582722000000|2020-02-26 13:00:00|358.64|358.39|358.54|358.34|359.09|358.89|358.24|358.09|222
1582725600000|2020-02-26 14:00:00|358.49|358.29|359.29|359.09|360.49|360.29|358.34|358.14|538
1582729200000|2020-02-26 15:00:00|359.24|359.04|358.74|358.54|359.49|359.24|358.44|358.24|1551
1582732800000|2020-02-26 16:00:00|358.79|358.59|358.34|358.09|359.09|358.94|358.04|357.84|720
1582736400000|2020-02-26 17:00:00|358.29|358.14|358.44|357.99|358.74|358.49|357.04|356.89|269
1582740000000|2020-02-26 18:00:00|358.49|358.04|356.89|356.59|358.54|358.34|356.64|356.34|215
1582743600000|2020-02-26 19:00:00|356.94|356.64|357.09|356.79|357.84|357.59|356.69|356.49|45
1582747200000|2020-02-26 20:00:00|357.14|356.84|357.19|357.04|358.14|357.79|356.99|356.74|94
1582750800000|2020-02-26 21:00:00|357.24|356.99|355.74|355.14|357.24|356.99|355.54|354.94|37
1582754400000|2020-02-26 22:00:00|355.84|355.24|356.24|355.64|356.44|355.84|355.74|355.14|0
1582758000000|2020-02-26 23:00:00|356.14|355.54|356.94|356.34|357.84|357.24|355.34|354.74|0
1582761600000|2020-02-27 00:00:00|357.04|356.44|356.93|356.73|357.73|357.53|353.74|353.14|1548
1582765200000|2020-02-27 01:00:00|356.88|356.78|354.78|354.58|357.28|357.08|354.68|354.53|8207
1582768800000|2020-02-27 02:00:00|354.73|354.53|354.13|353.98|355.03|354.83|353.73|353.58|5471
1582772400000|2020-02-27 03:00:00|354.18|353.93|354.73|354.58|355.08|354.93|354.08|353.93|2376
1582776000000|2020-02-27 04:00:00|354.78|354.53|353.93|353.73|355.08|354.93|353.83|353.68|2163
1582779600000|2020-02-27 05:00:00|353.98|353.78|354.63|354.43|355.03|354.83|353.98|353.78|3183
1582783200000|2020-02-27 06:00:00|354.58|354.48|356.33|356.13|356.43|356.23|354.08|353.88|3136
1582786800000|2020-02-27 07:00:00|356.28|356.08|357.13|356.93|357.53|357.38|355.68|355.48|5015
1582790400000|2020-02-27 08:00:00|357.08|356.98|357.28|357.13|357.53|357.38|356.33|356.18|7228
1582794000000|2020-02-27 09:00:00|357.23|357.08|357.78|357.63|358.68|358.08|357.18|356.78|1758
1582797600000|2020-02-27 10:00:00|357.83|357.68|355.93|355.78|358.13|357.93|355.93|355.78|934
1582801200000|2020-02-27 11:00:00|355.88|355.73|355.43|355.23|356.13|355.93|355.43|355.18|1223
1582804800000|2020-02-27 12:00:00|355.38|355.18|354.13|353.98|355.68|355.48|354.13|353.98|1088
1582808400000|2020-02-27 13:00:00|354.18|354.03|354.48|354.28|355.08|354.83|354.13|353.93|272
1582812000000|2020-02-27 14:00:00|354.43|354.33|353.43|353.13|354.83|354.53|352.93|352.78|576
1582815600000|2020-02-27 15:00:00|353.48|353.18|353.23|353.03|353.58|353.33|351.18|350.98|892
1582819200000|2020-02-27 16:00:00|353.18|352.98|353.73|353.43|354.38|354.13|352.43|352.13|416
1582822800000|2020-02-27 17:00:00|353.68|353.38|354.93|354.73|355.63|355.48|353.43|353.18|299
1582826400000|2020-02-27 18:00:00|354.88|354.68|353.98|353.68|355.63|355.48|353.33|353.18|314
1582830000000|2020-02-27 19:00:00|353.93|353.58|353.98|353.73|354.93|354.68|353.28|353.08|282
1582833600000|2020-02-27 20:00:00|353.93|353.78|352.08|351.78|354.93|354.73|352.03|351.78|340
1582837200000|2020-02-27 21:00:00|352.03|351.83|348.58|347.98|352.58|352.28|348.28|347.68|68
1582840800000|2020-02-27 22:00:00|348.68|348.08|349.08|348.48|349.68|349.08|348.38|347.78|0
1582844400000|2020-02-27 23:00:00|348.98|348.38|350.98|350.38|351.48|350.88|347.68|347.08|0
1582848000000|2020-02-28 00:00:00|351.08|350.48|349.13|348.98|351.58|350.98|348.03|347.88|2146
1582851600000|2020-02-28 01:00:00|349.28|349.08|350.31|350.16|351.16|350.96|349.28|349.08|8560
1582855200000|2020-02-28 02:00:00|350.26|350.11|348.91|348.76|350.41|350.26|348.86|348.71|5469
1582858800000|2020-02-28 03:00:00|348.96|348.81|348.56|348.41|349.11|348.96|347.91|347.76|4298
1582862400000|2020-02-28 04:00:00|348.51|348.36|347.76|347.61|348.51|348.36|347.16|347.01|3341
1582866000000|2020-02-28 05:00:00|347.81|347.66|347.21|347.06|347.96|347.76|346.81|346.66|5614
1582869600000|2020-02-28 06:00:00|347.26|347.01|345.86|345.71|347.26|347.06|345.61|345.46|5000
1582873200000|2020-02-28 07:00:00|345.91|345.76|346.21|346.06|347.11|346.91|345.71|345.56|5718
1582876800000|2020-02-28 08:00:00|346.16|346.01|345.41|345.26|347.26|347.11|345.41|345.26|9978
1582880400000|2020-02-28 09:00:00|345.46|345.21|344.21|343.91|345.76|345.61|342.61|342.01|3929
1582884000000|2020-02-28 10:00:00|344.26|343.96|345.56|345.31|345.66|345.51|343.86|343.56|557
1582887600000|2020-02-28 11:00:00|345.51|345.26|345.06|344.76|346.11|345.91|344.86|344.61|733
1582891200000|2020-02-28 12:00:00|345.01|344.81|346.26|345.86|346.76|346.56|344.66|344.41|534
1582894800000|2020-02-28 13:00:00|346.21|345.81|343.66|343.41|346.21|346.01|343.51|343.31|677
1582898400000|2020-02-28 14:00:00|343.71|343.46|341.21|340.86|344.36|344.21|340.96|340.71|1395
1582902000000|2020-02-28 15:00:00|341.16|340.91|342.51|342.26|343.41|343.26|340.71|340.56|1278
1582905600000|2020-02-28 16:00:00|342.46|342.21|344.66|344.41|346.46|346.31|341.56|341.31|1184
1582909200000|2020-02-28 17:00:00|344.61|344.36|345.71|345.41|346.11|345.81|343.71|343.56|517
1582912800000|2020-02-28 18:00:00|345.66|345.36|343.86|343.56|346.26|346.06|342.91|342.71|349
1582916400000|2020-02-28 19:00:00|343.81|343.61|346.06|345.81|347.51|347.36|342.76|342.56|478
1582920000000|2020-02-28 20:00:00|346.11|345.76|348.71|348.46|348.71|348.51|344.56|344.41|373
1582923600000|2020-02-28 21:00:00|348.81|348.51|352.81|352.21|353.61|353.01|348.56|347.56|240
1583103600000|2020-03-01 23:00:00|342.91|341.31|344.21|343.61|346.41|344.81|342.61|341.01|0
1583107200000|2020-03-02 00:00:00|344.41|343.81|343.52|343.37|347.71|347.11|342.37|342.22|3236
1583110800000|2020-03-02 01:00:00|343.47|343.32|344.77|344.62|346.57|346.42|343.37|343.17|8646
1583114400000|2020-03-02 02:00:00|344.72|344.57|348.17|347.97|348.27|348.07|344.52|344.37|4987
1583118000000|2020-03-02 03:00:00|348.22|348.02|347.82|347.67|348.42|348.27|347.27|347.12|2667
1583121600000|2020-03-02 04:00:00|347.77|347.62|347.92|347.72|348.12|347.97|346.77|346.62|2293
1583125200000|2020-03-02 05:00:00|347.87|347.77|347.97|347.77|348.12|347.92|347.12|346.97|2668
1583128800000|2020-03-02 06:00:00|347.92|347.72|347.57|347.42|348.17|347.97|347.42|347.27|2221
1583132400000|2020-03-02 07:00:00|347.62|347.47|347.62|347.47|348.02|347.82|346.92|346.72|3668
1583136000000|2020-03-02 08:00:00|347.57|347.42|347.12|346.97|348.52|348.37|346.87|346.72|5127
1583139600000|2020-03-02 09:00:00|347.17|346.92|344.47|344.22|347.22|347.07|343.27|342.67|2515
1583143200000|2020-03-02 10:00:00|344.42|344.17|343.62|343.42|344.67|344.47|343.62|343.42|265
1583146800000|2020-03-02 11:00:00|343.57|343.37|341.52|341.27|343.87|343.67|341.17|340.97|560
1583150400000|2020-03-02 12:00:00|341.47|341.22|343.87|343.62|344.12|343.92|341.42|341.22|296
1583154000000|2020-03-02 13:00:00|343.92|343.42|344.32|344.02|344.37|344.17|342.32|342.07|341
1583157600000|2020-03-02 14:00:00|344.42|344.07|344.32|343.97|345.42|345.27|343.62|343.37|799
1583161200000|2020-03-02 15:00:00|344.27|343.92|344.87|344.62|345.87|345.72|343.42|343.12|957
1583164800000|2020-03-02 16:00:00|344.82|344.67|346.72|346.52|346.92|346.77|344.12|343.87|401
1583168400000|2020-03-02 17:00:00|346.77|346.57|347.02|346.72|347.17|346.92|345.72|345.47|267
1583172000000|2020-03-02 18:00:00|347.07|346.77|346.57|346.32|347.17|346.92|345.42|345.22|145
1583175600000|2020-03-02 19:00:00|346.62|346.27|344.62|344.37|346.97|346.82|344.37|344.12|231
1583179200000|2020-03-02 20:00:00|344.67|344.42|347.17|346.92|347.17|346.92|344.57|344.37|492
1583182800000|2020-03-02 21:00:00|347.12|346.87|346.37|345.77|347.37|346.97|344.87|344.27|65
1583186400000|2020-03-02 22:00:00|346.47|345.87|347.87|347.27|347.97|347.37|346.27|345.67|0
1583190000000|2020-03-02 23:00:00|347.77|347.17|348.67|348.07|348.77|348.17|346.87|346.27|0
1583193600000|2020-03-03 00:00:00|348.77|348.17|348.98|348.83|349.98|349.38|346.53|346.38|3460
1583197200000|2020-03-03 01:00:00|349.03|348.88|349.28|349.13|350.28|350.13|348.33|348.18|5925
1583200800000|2020-03-03 02:00:00|349.33|349.18|349.88|349.73|350.58|350.38|349.23|349.08|3401
1583204400000|2020-03-03 03:00:00|349.83|349.68|350.18|350.03|350.88|350.73|349.78|349.63|2313
1583208000000|2020-03-03 04:00:00|350.13|349.98|349.58|349.43|350.28|350.13|348.28|348.13|2688
1583211600000|2020-03-03 05:00:00|349.63|349.48|348.33|348.18|349.83|349.68|348.03|347.83|4196
1583215200000|2020-03-03 06:00:00|348.28|348.13|348.33|348.18|348.43|348.28|347.13|346.98|3350
1583218800000|2020-03-03 07:00:00|348.28|348.13|348.13|347.93|348.68|348.53|347.53|347.33|4545
1583222400000|2020-03-03 08:00:00|348.08|347.98|347.78|347.58|348.93|348.78|347.23|347.08|6125
1583226000000|2020-03-03 09:00:00|347.73|347.48|348.73|348.43|349.08|348.63|347.48|347.33|1604
1583229600000|2020-03-03 10:00:00|348.83|348.38|348.98|348.73|348.98|348.83|348.38|348.23|197
1583233200000|2020-03-03 11:00:00|348.93|348.68|348.03|347.58|348.93|348.68|347.63|347.43|152
1583236800000|2020-03-03 12:00:00|347.98|347.63|347.23|346.98|348.88|348.63|346.43|346.23|305
1583240400000|2020-03-03 13:00:00|347.18|346.83|347.63|347.43|347.83|347.58|346.53|346.28|358
1583244000000|2020-03-03 14:00:00|347.58|347.38|347.38|347.18|348.63|348.43|346.68|346.48|445
1583247600000|2020-03-03 15:00:00|347.58|347.13|350.68|350.43|351.68|351.38|347.58|347.13|1098
1583251200000|2020-03-03 16:00:00|350.58|350.38|349.58|349.38|350.88|350.63|347.03|346.83|694
1583254800000|2020-03-03 17:00:00|349.53|349.23|348.93|348.68|350.03|349.88|348.43|348.23|550
1583258400000|2020-03-03 18:00:00|348.88|348.63|347.08|346.83|348.88|348.63|347.03|346.83|577
1583262000000|2020-03-03 19:00:00|347.03|346.88|347.88|347.58|348.18|347.93|346.38|346.13|376
1583265600000|2020-03-03 20:00:00|348.03|347.63|347.73|347.53|348.73|348.58|347.03|346.58|672
1583269200000|2020-03-03 21:00:00|347.68|347.33|346.48|345.88|348.53|348.28|346.48|345.88|39
1583272800000|2020-03-03 22:00:00|346.58|345.98|346.88|346.28|346.98|346.38|346.38|345.78|0
1583276400000|2020-03-03 23:00:00|346.98|346.38|346.78|346.18|347.68|347.08|345.68|345.08|0
1583280000000|2020-03-04 00:00:00|346.68|346.08|347.94|347.74|348.74|348.59|346.68|346.08|1554
1583283600000|2020-03-04 01:00:00|348.04|347.89|346.79|346.64|348.29|348.09|346.74|346.54|4373
1583287200000|2020-03-04 02:00:00|346.74|346.59|346.99|346.84|347.69|347.54|346.19|346.04|3382
1583290800000|2020-03-04 03:00:00|347.04|346.89|347.89|347.74|347.99|347.84|346.84|346.69|2280
1583294400000|2020-03-04 04:00:00|347.84|347.64|347.39|347.19|348.19|348.04|347.04|346.89|2312
1583298000000|2020-03-04 05:00:00|347.34|347.14|347.94|347.79|348.29|348.14|347.14|346.99|2651
1583301600000|2020-03-04 06:00:00|347.99|347.84|348.84|348.69|349.19|349.04|347.94|347.74|1803
1583305200000|2020-03-04 07:00:00|348.89|348.64|349.04|348.84|349.94|349.79|348.84|348.64|3022
1583308800000|2020-03-04 08:00:00|348.99|348.79|348.79|348.59|349.04|348.84|348.14|347.99|5694
1583312400000|2020-03-04 09:00:00|348.74|348.64|350.44|350.24|351.24|350.64|348.74|348.59|2017
1583316000000|2020-03-04 10:00:00|350.39|350.19|350.84|350.64|351.04|350.89|350.24|350.09|335
1583319600000|2020-03-04 11:00:00|350.89|350.69|351.14|350.89|351.14|350.94|350.44|350.19|279
1583323200000|2020-03-04 12:00:00|351.09|350.94|349.89|349.69|351.39|351.19|349.84|349.69|650
1583326800000|2020-03-04 13:00:00|349.84|349.64|348.99|348.84|349.99|349.79|348.84|348.69|554
1583330400000|2020-03-04 14:00:00|349.04|348.79|347.44|347.19|349.04|348.89|347.09|346.89|1428
1583334000000|2020-03-04 15:00:00|347.64|347.14|347.19|346.94|348.74|348.54|347.04|346.89|1344
1583337600000|2020-03-04 16:00:00|347.24|346.99|346.44|346.09|347.54|347.34|345.79|345.59|1580
1583341200000|2020-03-04 17:00:00|346.39|346.14|348.04|347.74|348.04|347.79|346.34|346.14|191
1583344800000|2020-03-04 18:00:00|347.99|347.69|348.39|348.14|348.49|348.24|347.79|347.54|52
1583348400000|2020-03-04 19:00:00|348.44|348.19|348.34|348.09|348.64|348.44|347.89|347.69|104
1583352000000|2020-03-04 20:00:00|348.29|348.04|349.14|348.79|349.14|348.94|348.09|347.89|207
1583355600000|2020-03-04 21:00:00|348.99|348.74|347.64|347.04|349.09|348.94|347.04|346.44|46
1583359200000|2020-03-04 22:00:00|347.54|346.94|348.24|347.64|348.34|347.74|347.54|346.94|0
1583362800000|2020-03-04 23:00:00|348.14|347.54|348.64|348.04|348.84|348.24|347.64|347.04|0
1583366400000|2020-03-05 00:00:00|348.54|347.94|349.86|349.66|350.41|350.26|347.74|347.14|1786
1583370000000|2020-03-05 01:00:00|349.91|349.71|350.26|350.06|350.71|350.56|349.41|349.26|4371
1583373600000|2020-03-05 02:00:00|350.21|350.11|350.11|349.96|350.61|350.46|349.81|349.66|3012
1583377200000|2020-03-05 03:00:00|350.16|350.01|349.16|348.96|350.21|350.06|348.91|348.76|2764
1583380800000|2020-03-05 04:00:00|349.11|348.91|349.56|349.41|349.66|349.51|349.06|348.86|1494
1583384400000|2020-03-05 05:00:00|349.51|349.36|349.61|349.46|350.01|349.81|349.36|349.21|3287
1583388000000|2020-03-05 06:00:00|349.66|349.51|348.86|348.71|349.76|349.61|348.81|348.66|2482
1583391600000|2020-03-05 07:00:00|348.81|348.66|348.41|348.26|348.96|348.81|348.16|348.01|3551
1583395200000|2020-03-05 08:00:00|348.46|348.31|347.21|347.06|348.56|348.41|347.01|346.86|5069
1583398800000|2020-03-05 09:00:00|347.16|347.01|347.11|346.86|347.86|347.66|346.81|346.26|1452
1583402400000|2020-03-05 10:00:00|347.06|346.81|346.06|345.81|347.11|346.91|345.86|345.71|378
1583406000000|2020-03-05 11:00:00|346.11|345.86|345.86|345.61|346.61|346.41|345.61|345.41|248
1583409600000|2020-03-05 12:00:00|345.91|345.66|345.51|345.31|346.01|345.81|345.46|345.26|222
1583413200000|2020-03-05 13:00:00|345.56|345.36|345.71|345.51|346.01|345.81|344.66|344.41|443
1583416800000|2020-03-05 14:00:00|345.66|345.46|345.61|345.26|346.11|345.91|344.61|344.46|326
1583420400000|2020-03-05 15:00:00|345.66|345.21|345.26|345.01|346.21|346.06|345.16|344.86|288
1583424000000|2020-03-05 16:00:00|345.31|345.06|345.06|344.81|346.31|346.06|344.86|344.61|234
1583427600000|2020-03-05 17:00:00|345.11|344.86|344.01|343.76|345.21|344.96|343.76|343.61|293
1583431200000|2020-03-05 18:00:00|343.96|343.71|344.61|344.36|344.96|344.81|343.66|343.46|145
1583434800000|2020-03-05 19:00:00|344.56|344.31|343.66|343.41|344.86|344.56|343.31|343.06|121
1583438400000|2020-03-05 20:00:00|343.71|343.46|343.76|343.46|344.66|344.26|342.91|342.76|377
1583442000000|2020-03-05 21:00:00|343.71|343.16|343.56|342.96|343.81|343.51|342.16|341.56|24
1583445600000|2020-03-05 22:00:00|343.66|343.06|343.66|343.06|343.66|343.06|343.46|342.86|0
1583449200000|2020-03-05 23:00:00|343.76|343.16|344.06|343.46|344.06|343.46|342.96|342.36|0
1583452800000|2020-03-06 00:00:00|344.16|343.56|345.51|345.31|346.16|346.01|344.06|343.46|1501
1583456400000|2020-03-06 01:00:00|345.56|345.26|342.36|342.16|345.71|345.56|342.36|342.16|4358
1583460000000|2020-03-06 02:00:00|342.31|342.21|341.91|341.76|342.86|342.71|341.46|341.31|3943
1583463600000|2020-03-06 03:00:00|341.86|341.71|341.36|341.21|342.31|342.16|341.11|340.96|2481
1583467200000|2020-03-06 04:00:00|341.26|341.16|341.36|341.21|341.76|341.61|340.66|340.51|1341
1583470800000|2020-03-06 05:00:00|341.41|341.26|341.21|341.06|341.46|341.31|340.71|340.51|1704
1583474400000|2020-03-06 06:00:00|341.16|341.01|341.46|341.31|342.26|342.11|341.01|340.86|1579
1583478000000|2020-03-06 07:00:00|341.51|341.36|341.26|341.06|342.16|341.96|341.21|341.06|2568
1583481600000|2020-03-06 08:00:00|341.21|341.11|341.56|341.41|342.11|341.96|341.01|340.86|3416
1583485200000|2020-03-06 09:00:00|341.61|341.46|338.56|338.31|341.71|341.56|338.51|338.31|2257
1583488800000|2020-03-06 10:00:00|338.51|338.36|338.96|338.71|339.01|338.76|338.01|337.86|526
1583492400000|2020-03-06 11:00:00|338.91|338.61|339.06|338.91|339.66|339.46|338.66|338.51|408
1583496000000|2020-03-06 12:00:00|339.11|338.96|338.31|338.06|339.56|339.36|337.61|337.41|412
1583499600000|2020-03-06 13:00:00|338.26|338.01|338.46|338.21|339.21|339.01|337.71|337.51|278
1583503200000|2020-03-06 14:00:00|338.41|338.16|337.86|337.61|339.26|339.06|337.01|336.81|521
1583506800000|2020-03-06 15:00:00|337.81|337.66|339.46|339.16|339.61|339.41|337.11|336.86|505
1583510400000|2020-03-06 16:00:00|339.51|339.21|338.26|337.96|339.56|339.31|337.86|337.61|212
1583514000000|2020-03-06 17:00:00|338.31|338.01|338.61|338.36|339.31|339.16|337.41|337.26|365
1583517600000|2020-03-06 18:00:00|338.56|338.31|337.81|337.56|339.26|339.11|337.66|337.46|238
1583521200000|2020-03-06 19:00:00|337.86|337.61|337.11|336.91|338.16|337.96|336.96|336.76|180
1583524800000|2020-03-06 20:00:00|337.16|336.96|338.76|338.56|339.76|339.61|336.81|336.61|385
1583528400000|2020-03-06 21:00:00|338.96|338.51|338.51|337.91|339.06|338.71|338.21|337.61|17
1583704800000|2020-03-08 22:00:00|329.51|327.91|327.21|325.61|329.71|328.11|325.51|323.91|0
1583708400000|2020-03-08 23:00:00|327.31|325.71|326.11|324.51|328.31|326.71|325.81|324.21|0
1583712000000|2020-03-09 00:00:00|326.01|324.41|332.96|331.71|334.91|333.76|323.31|321.71|3110
1583715600000|2020-03-09 01:00:00|333.11|331.91|328.16|327.01|333.11|331.91|328.01|326.86|6687
1583719200000|2020-03-09 02:00:00|328.21|326.96|326.96|325.81|328.41|327.26|326.96|325.81|3600
1583722800000|2020-03-09 03:00:00|326.91|325.76|326.61|325.41|328.11|326.91|326.51|325.36|3081
1583726400000|2020-03-09 04:00:00|326.66|325.46|326.61|325.41|327.31|326.16|326.11|324.96|1782
1583730000000|2020-03-09 05:00:00|326.56|325.46|325.31|324.16|326.61|325.46|324.96|323.81|3195
1583733600000|2020-03-09 06:00:00|325.26|324.11|323.61|322.46|325.36|324.16|323.51|322.36|2317
1583737200000|2020-03-09 07:00:00|323.66|322.51|319.56|318.41|323.76|322.56|319.36|318.21|6787
1583740800000|2020-03-09 08:00:00|319.61|318.46|320.21|319.06|320.71|319.56|318.91|317.76|6154
1583744400000|2020-03-09 09:00:00|320.26|319.11|320.61|319.36|322.31|320.71|319.66|318.51|2101
1583748000000|2020-03-09 10:00:00|320.56|319.31|319.66|318.36|320.56|319.36|319.01|317.81|536
1583751600000|2020-03-09 11:00:00|319.61|318.31|318.06|316.86|319.61|318.31|317.96|316.81|348
1583755200000|2020-03-09 12:00:00|318.16|317.01|317.06|315.86|318.71|317.46|316.96|315.81|704
1583758800000|2020-03-09 13:00:00|316.96|315.76|315.76|314.41|316.96|315.76|313.61|312.21|1136
1583762400000|2020-03-09 14:00:00|315.71|314.46|316.06|314.81|318.06|316.76|315.51|314.16|1471
1583766000000|2020-03-09 15:00:00|316.01|314.76|318.76|317.36|318.96|317.76|315.96|314.66|1488
1583769600000|2020-03-09 16:00:00|318.71|317.41|317.41|316.16|319.81|318.51|316.71|315.41|788
1583773200000|2020-03-09 17:00:00|317.36|316.11|315.41|314.16|318.06|316.76|315.31|314.06|452
1583776800000|2020-03-09 18:00:00|315.46|314.36|316.41|315.16|316.86|315.61|314.51|313.26|619
1583780400000|2020-03-09 19:00:00|316.46|315.26|316.26|314.91|318.31|316.96|316.16|314.91|247
1583784000000|2020-03-09 20:00:00|316.21|314.86|316.66|315.26|317.71|316.31|315.66|314.36|162
1583787600000|2020-03-09 21:00:00|317.01|314.31|316.91|315.31|317.71|315.41|316.31|313.81|2
1583791200000|2020-03-09 22:00:00|316.61|315.01|320.01|318.41|320.31|318.71|312.81|311.21|0
1583794800000|2020-03-09 23:00:00|320.11|318.51|322.81|321.21|324.91|323.31|320.01|318.41|0
1583798400000|2020-03-10 00:00:00|322.91|321.31|317.71|316.51|323.61|322.01|315.36|314.11|4021
1583802000000|2020-03-10 01:00:00|317.66|316.56|325.41|324.26|327.81|326.61|316.66|315.46|11332
1583805600000|2020-03-10 02:00:00|325.31|324.21|323.96|322.81|326.11|324.96|322.91|321.76|5277
1583809200000|2020-03-10 03:00:00|323.91|322.76|324.76|324.61|325.56|325.41|323.71|322.51|2873
1583812800000|2020-03-10 04:00:00|324.71|324.56|325.26|325.11|325.51|325.36|323.81|323.61|2604
1583816400000|2020-03-10 05:00:00|325.31|325.16|328.06|327.86|328.11|327.96|325.31|325.16|4376
1583820000000|2020-03-10 06:00:00|328.01|327.91|329.51|329.36|329.56|329.41|327.96|327.76|3107
1583823600000|2020-03-10 07:00:00|329.46|329.31|328.26|328.11|329.86|329.71|327.06|326.91|5013
1583827200000|2020-03-10 08:00:00|328.21|328.06|326.66|326.51|328.21|328.06|326.11|325.96|5744
1583830800000|2020-03-10 09:00:00|326.71|326.41|328.81|328.56|329.26|328.71|326.31|326.16|2333
1583834400000|2020-03-10 10:00:00|328.76|328.51|328.66|328.41|329.31|329.16|328.26|328.01|450
1583838000000|2020-03-10 11:00:00|328.56|328.36|328.26|328.01|328.91|328.66|327.76|327.51|415
1583841600000|2020-03-10 12:00:00|328.31|328.06|327.71|327.46|328.66|328.46|326.21|326.01|410
1583845200000|2020-03-10 13:00:00|327.66|327.41|327.31|327.01|328.71|328.41|326.36|326.16|774
1583848800000|2020-03-10 14:00:00|327.36|326.96|325.21|324.96|329.76|329.56|325.16|324.96|2611
1583852400000|2020-03-10 15:00:00|325.26|325.01|325.11|324.86|326.76|326.51|323.31|323.06|1516
1583856000000|2020-03-10 16:00:00|325.21|324.91|325.81|325.51|327.61|327.41|325.01|324.81|1446
1583859600000|2020-03-10 17:00:00|325.76|325.36|326.66|326.36|327.31|327.06|325.06|324.81|780
1583863200000|2020-03-10 18:00:00|326.56|326.31|328.56|328.31|329.41|329.21|325.96|325.76|1026
1583866800000|2020-03-10 19:00:00|328.71|328.36|331.46|331.21|331.71|331.41|328.56|328.31|1005
1583870400000|2020-03-10 20:00:00|331.41|331.16|330.66|330.16|331.56|331.31|329.71|329.51|256
1583874000000|2020-03-10 21:00:00|330.76|330.11|329.56|328.96|331.21|330.11|329.36|328.76|3
1583877600000|2020-03-10 22:00:00|328.86|328.26|326.66|326.06|329.86|329.26|326.16|325.56|0
1583881200000|2020-03-10 23:00:00|326.56|325.96|326.26|325.66|327.46|326.86|324.76|324.16|0
1583884800000|2020-03-11 00:00:00|326.36|325.76|327.33|327.13|329.51|328.96|325.46|324.86|1847
1583888400000|2020-03-11 01:00:00|327.18|327.03|326.28|326.08|329.18|328.98|325.63|325.48|6152
1583892000000|2020-03-11 02:00:00|326.13|325.98|325.13|324.93|326.23|326.03|324.33|324.18|5046
1583895600000|2020-03-11 03:00:00|325.08|324.88|322.73|322.58|325.13|324.88|322.23|322.03|3715
1583899200000|2020-03-11 04:00:00|322.78|322.63|321.78|321.63|323.13|322.98|321.78|321.58|1925
1583902800000|2020-03-11 05:00:00|321.88|321.68|320.88|320.73|321.88|321.68|320.33|320.18|3621
1583906400000|2020-03-11 06:00:00|320.98|320.78|320.43|320.28|321.93|321.73|320.28|320.08|2619
1583910000000|2020-03-11 07:00:00|320.38|320.23|320.28|320.08|320.98|320.83|319.08|318.88|4303
1583913600000|2020-03-11 08:00:00|320.23|320.03|321.08|320.93|321.13|320.98|319.23|319.03|6325
1583917200000|2020-03-11 09:00:00|321.18|321.03|319.18|318.98|321.28|321.08|318.08|317.48|1999
1583920800000|2020-03-11 10:00:00|319.13|318.93|319.28|319.03|319.68|319.48|318.23|317.98|406
1583924400000|2020-03-11 11:00:00|319.23|319.08|318.43|318.18|319.58|319.38|317.88|317.68|477
1583928000000|2020-03-11 12:00:00|318.38|318.13|316.98|316.78|319.38|319.18|316.83|316.68|539
1583931600000|2020-03-11 13:00:00|317.08|316.83|319.23|318.93|319.43|319.18|316.98|316.73|599
1583935200000|2020-03-11 14:00:00|319.18|318.98|318.43|318.18|319.48|319.28|317.43|317.23|617
1583938800000|2020-03-11 15:00:00|318.48|318.23|318.13|317.88|318.58|318.38|316.98|316.83|726
1583942400000|2020-03-11 16:00:00|318.08|317.83|317.88|317.48|319.28|319.08|316.78|316.53|599
1583946000000|2020-03-11 17:00:00|317.83|317.43|317.53|317.23|317.98|317.73|316.58|316.38|250
1583949600000|2020-03-11 18:00:00|317.58|317.33|315.68|315.38|317.78|317.48|315.63|315.38|195
1583953200000|2020-03-11 19:00:00|315.63|315.43|315.68|315.43|317.38|317.18|315.08|314.93|483
1583956800000|2020-03-11 20:00:00|315.73|315.38|316.48|316.23|316.78|316.58|315.63|315.38|96
1583960400000|2020-03-11 21:00:00|316.53|315.98|316.28|315.68|316.68|315.98|315.78|315.18|0
1583964000000|2020-03-11 22:00:00|316.38|315.78|319.38|318.78|319.98|319.38|316.08|315.48|0
1583967600000|2020-03-11 23:00:00|319.18|318.58|315.78|315.18|319.28|318.68|315.28|314.68|0
1583971200000|2020-03-12 00:00:00|315.88|315.28|315.45|315.25|317.08|316.48|313.68|313.08|2083
1583974800000|2020-03-12 01:00:00|315.55|315.4|307.4|307.2|315.65|315.45|307.35|307.15|10238
1583978400000|2020-03-12 02:00:00|307.3|307.15|307.15|306.95|308.5|308.3|305.45|305.25|6691
1583982000000|2020-03-12 03:00:00|307.2|307|306.4|306.25|308.35|308.2|306.25|306.1|2888
1583985600000|2020-03-12 04:00:00|306.35|306.2|308|307.8|309.4|309.2|306.05|305.85|3778
1583989200000|2020-03-12 05:00:00|307.95|307.75|308.15|308|308.35|308.15|307.05|306.9|3425
1583992800000|2020-03-12 06:00:00|308.2|307.95|310.05|309.85|310.7|310.55|307.65|307.45|3358
1583996400000|2020-03-12 07:00:00|310|309.8|308.1|307.95|310.6|310.4|307.25|307.1|4374
1584000000000|2020-03-12 08:00:00|308.05|307.9|307.1|306.9|308.9|308.75|306.9|306.75|6336
1584003600000|2020-03-12 09:00:00|307.05|306.95|306.5|306.2|308.3|307.7|305.85|305.3|2164
1584007200000|2020-03-12 10:00:00|306.45|306.15|307.2|306.95|307.2|307.05|305.6|305.35|487
1584010800000|2020-03-12 11:00:00|307.15|306.9|304.1|303.9|307.2|306.95|304|303.85|673
1584014400000|2020-03-12 12:00:00|304.05|303.95|300.2|298.85|304.4|304.05|298.45|296.6|733
1584018000000|2020-03-12 13:00:00|300.25|298.9|296.7|294.4|300.25|298.95|294.8|292.85|1030
1584021600000|2020-03-12 14:00:00|296.65|294.9|297.05|295.7|298.05|296.2|293.65|292.35|1534
1584025200000|2020-03-12 15:00:00|297|295.75|290.2|288.95|297|295.8|289.05|287.55|1243
1584028800000|2020-03-12 16:00:00|290.15|289.1|294.2|292.75|294.25|292.8|288.95|287.75|593
1584032400000|2020-03-12 17:00:00|294.15|292.8|293.9|291.4|298.8|297.15|290.9|289.45|892
1584036000000|2020-03-12 18:00:00|294.15|291.1|292.15|289.8|295.05|291.35|290.45|289|149
1584039600000|2020-03-12 19:00:00|292.1|290.9|291.6|289.1|294.75|292.35|290.8|289|460
1584043200000|2020-03-12 20:00:00|292.15|289.4|290.35|288.95|293.15|290.75|290|288.7|93
1584046800000|2020-03-12 21:00:00|290.5|288.9|288.7|287.1|290.65|289.5|286.8|285.2|3
1584050400000|2020-03-12 22:00:00|288.3|286.7|291.4|289.8|293.9|292.3|287.4|285.8|0
1584054000000|2020-03-12 23:00:00|291.6|290|289.3|287.7|292.6|291|288.2|286.6|0
1584057600000|2020-03-13 00:00:00|289.4|287.8|291.85|290.6|296.8|295.6|289.3|287.7|4269
1584061200000|2020-03-13 01:00:00|291.75|290.5|288.9|287.75|292.05|290.8|287.6|286.45|10897
1584064800000|2020-03-13 02:00:00|288.95|287.7|291.6|290.4|292.05|290.9|288.6|287.4|6680
1584068400000|2020-03-13 03:00:00|291.5|290.3|291.5|290.35|292.4|291.25|291|289.85|4029
1584072000000|2020-03-13 04:00:00|291.55|290.3|300.75|299.6|300.8|299.65|291.25|290.1|5253
1584075600000|2020-03-13 05:00:00|300.95|299.55|302.55|301.35|307.3|306.15|300.15|298.95|15710
1584079200000|2020-03-13 06:00:00|302.5|301.3|301.35|300.1|302.55|301.4|298.8|297.6|5169
1584082800000|2020-03-13 07:00:00|301.3|300.05|304.25|303.05|306.5|305.35|298.9|297.75|6364
1584086400000|2020-03-13 08:00:00|304.2|303.1|302.2|300.95|304.9|303.75|300.95|299.75|5741
1584090000000|2020-03-13 09:00:00|302.15|300.9|303.9|302.6|304|302.7|300.4|299.25|2294
1584093600000|2020-03-13 10:00:00|303.95|302.65|304.85|303.6|305|303.8|303|301.8|523
1584097200000|2020-03-13 11:00:00|304.9|303.65|307.7|306.45|307.7|306.45|304.85|303.6|438
1584100800000|2020-03-13 12:00:00|307.75|306.5|308.25|306.95|310.35|309.2|307.35|305.95|702
1584104400000|2020-03-13 13:00:00|308.2|307|304.4|303.1|309.9|308.65|303.7|302.5|1203
1584108000000|2020-03-13 14:00:00|304.3|303.15|301.7|300.4|306.45|305.15|301.45|300.15|1390
1584111600000|2020-03-13 15:00:00|301.6|300.45|299.6|298.15|302.95|301.65|296.75|295.4|839
1584115200000|2020-03-13 16:00:00|299.65|298.2|300.5|299.15|301.95|300.8|297.85|296.6|999
1584118800000|2020-03-13 17:00:00|300.55|299.2|302.15|300.85|302.5|301.25|299.6|298.25|474
1584122400000|2020-03-13 18:00:00|302.2|300.9|302.1|300.75|302.2|300.9|298.95|297.75|270
1584126000000|2020-03-13 19:00:00|302.05|300.7|307.1|303.85|307.1|305.45|299.8|298.35|719
1584129600000|2020-03-13 20:00:00|307.05|304.9|306.25|303.25|307.1|305.55|304.2|302.6|130
1584309600000|2020-03-15 22:00:00|303.8|302.2|294.9|293.3|303.8|302.2|294.8|293.2|0
1584316800000|2020-03-16 00:00:00|301.15|299.9|292|290.35|301.3|300.1|291.05|289.8|2100
1584320400000|2020-03-16 01:00:00|291.9|290.4|293.52|292.27|296.72|295.52|290.1|288.8|9301
1584324000000|2020-03-16 02:00:00|293.42|292.22|293.97|292.77|294.17|293.02|291.97|290.82|4423
1584327600000|2020-03-16 03:00:00|294.02|292.82|291.52|290.37|294.07|292.92|291.52|290.32|3061
1584331200000|2020-03-16 04:00:00|291.42|290.32|291.27|290.02|292.02|290.82|290.77|289.57|1986
1584334800000|2020-03-16 05:00:00|291.22|290.07|289.92|288.77|291.22|290.07|289.67|288.47|3478
1584338400000|2020-03-16 06:00:00|289.87|288.67|289.52|288.32|290.12|288.97|288.72|287.57|2542
1584342000000|2020-03-16 07:00:00|289.57|288.37|287.67|286.47|289.57|288.42|287.12|285.97|3140
1584345600000|2020-03-16 08:00:00|287.72|286.52|285.87|284.67|288.37|287.22|285.22|284.07|4378
1584349200000|2020-03-16 09:00:00|285.82|284.62|284.17|282.77|287.47|285.87|283.77|281.72|2161
1584352800000|2020-03-16 10:00:00|284.22|282.82|282.82|281.62|284.47|283.27|282.72|281.52|713
1584356400000|2020-03-16 11:00:00|282.87|281.67|281.32|280.07|283.37|282.22|280.77|279.52|702
1584360000000|2020-03-16 12:00:00|281.27|280.12|278.72|277.37|283.62|282.22|277.72|276.47|653
1584363600000|2020-03-16 13:00:00|278.67|277.32|282.22|280.77|283.47|282.22|275.92|274.72|1103
1584367200000|2020-03-16 14:00:00|281.97|280.52|283.67|282.27|286.22|284.32|279.47|277.42|815
1584370800000|2020-03-16 15:00:00|283.62|282.32|286.32|284.97|287.17|285.82|282.92|281.72|2120
1584374400000|2020-03-16 16:00:00|286.47|285.12|282.07|280.62|286.97|285.67|281.32|279.97|599
1584378000000|2020-03-16 17:00:00|282.02|280.57|280.27|278.92|283.37|281.97|279.72|278.42|260
1584381600000|2020-03-16 18:00:00|280.17|278.82|280.82|279.42|282.42|281.07|278.57|277.22|234
1584385200000|2020-03-16 19:00:00|280.87|279.47|277.57|275.62|282.02|280.62|277.02|275.62|253
1584388800000|2020-03-16 20:00:00|277.47|275.67|281.12|277.22|281.67|280.07|276.67|275.52|288
1584392400000|2020-03-16 21:00:00|281.17|277.32|279.37|277.77|281.17|277.97|278.27|276.67|0
1584396000000|2020-03-16 22:00:00|279.97|278.37|280.97|279.37|283.37|281.77|278.37|276.77|0
1584399600000|2020-03-16 23:00:00|280.87|279.27|281.97|280.37|283.27|281.67|280.67|279.07|0
1584403200000|2020-03-17 00:00:00|282.17|280.57|282.27|280.82|285.97|284.82|278.67|277.07|1882
1584406800000|2020-03-17 01:00:00|282.17|280.92|283.27|282.07|287.12|285.97|281.57|280.27|10307
1584410400000|2020-03-17 02:00:00|283.22|282.12|281.62|280.42|284.12|282.92|280.07|278.87|7476
1584414000000|2020-03-17 03:00:00|281.57|280.37|283.67|282.52|283.82|282.67|281.12|279.97|4212
1584417600000|2020-03-17 04:00:00|283.72|282.57|284.52|283.32|285.92|284.72|283.52|282.32|2830
1584421200000|2020-03-17 05:00:00|284.57|283.37|282.12|280.97|284.57|283.37|281.52|280.37|3597
1584424800000|2020-03-17 06:00:00|282.07|280.92|283.87|282.67|284.32|283.17|281.67|280.52|2267
1584428400000|2020-03-17 07:00:00|283.82|282.72|285.22|284.02|285.77|284.62|283.82|282.72|4846
1584432000000|2020-03-17 08:00:00|285.12|283.97|280.62|279.42|285.12|283.97|280.47|279.27|5538
1584435600000|2020-03-17 09:00:00|280.67|279.47|277.12|275.67|280.82|279.57|275.67|274.07|2117
1584439200000|2020-03-17 10:00:00|277.07|275.62|280.42|279.12|280.42|279.22|276.72|275.47|682
1584442800000|2020-03-17 11:00:00|280.37|279.07|277.72|276.32|280.37|279.07|276.72|275.47|768
1584446400000|2020-03-17 12:00:00|277.67|276.37|277.87|276.57|278.57|277.27|276.82|275.52|477
1584450000000|2020-03-17 13:00:00|277.92|276.47|275.92|274.57|278.77|277.17|275.27|273.92|1515
1584453600000|2020-03-17 14:00:00|275.87|274.62|280.82|279.47|281.22|279.92|275.22|273.92|610
1584457200000|2020-03-17 15:00:00|280.62|279.52|284.82|283.52|284.92|283.62|280.37|279.02|1136
1584460800000|2020-03-17 16:00:00|284.87|283.62|283.27|281.97|286.97|285.72|281.97|280.57|569
1584464400000|2020-03-17 17:00:00|283.32|282.07|284.42|282.97|284.77|283.47|281.57|280.22|232
1584468000000|2020-03-17 18:00:00|284.37|283.02|283.97|282.67|285.57|284.32|282.32|280.97|1305
1584471600000|2020-03-17 19:00:00|284.02|282.72|285.62|284.32|285.62|284.32|282.02|280.72|440
1584475200000|2020-03-17 20:00:00|285.72|284.42|284.12|282.57|286.02|284.82|283.37|282.07|225
1584478800000|2020-03-17 21:00:00|283.77|282.37|283.67|282.07|285.42|282.47|282.97|281.37|1
1584482400000|2020-03-17 22:00:00|283.27|281.67|281.57|279.97|285.17|283.57|280.47|278.87|0
1584486000000|2020-03-17 23:00:00|281.47|279.87|277.07|275.47|282.17|280.57|276.07|274.47|0
1584489600000|2020-03-18 00:00:00|277.17|275.57|281.62|280.42|283.72|282.27|276.57|274.97|1511
1584493200000|2020-03-18 01:00:00|281.57|280.37|286.22|285.02|286.52|285.37|281.57|280.37|7800
1584496800000|2020-03-18 02:00:00|286.27|285.12|288.54|287.34|288.99|287.79|284.87|283.67|6307
1584500400000|2020-03-18 03:00:00|288.49|287.39|285.84|284.69|288.74|287.54|285.79|284.64|3897
1584504000000|2020-03-18 04:00:00|285.89|284.74|285.94|284.74|286.49|285.29|284.84|283.69|2951
1584507600000|2020-03-18 05:00:00|285.89|284.69|280.79|279.64|285.94|284.74|280.49|279.34|4138
1584511200000|2020-03-18 06:00:00|280.84|279.69|276.54|275.39|281.24|280.09|275.74|274.59|5319
1584514800000|2020-03-18 07:00:00|276.49|275.34|277.04|275.84|278.64|277.49|275.69|274.54|4683
1584518400000|2020-03-18 08:00:00|276.99|275.89|275.99|274.84|278.49|277.29|275.94|274.79|3887
1584522000000|2020-03-18 09:00:00|275.94|274.79|275.24|273.69|276.99|275.84|273.89|272.29|1935
1584525600000|2020-03-18 10:00:00|275.19|273.79|272.64|271.39|275.24|273.79|271.69|270.54|651
1584529200000|2020-03-18 11:00:00|272.69|271.44|273.54|272.39|273.64|272.49|272.14|270.94|274
1584532800000|2020-03-18 12:00:00|273.64|272.34|272.99|271.74|273.64|272.44|272.39|271.24|296
1584536400000|2020-03-18 13:00:00|272.94|271.69|276.69|275.44|277.54|276.19|271.24|269.94|1415
1584540000000|2020-03-18 14:00:00|276.64|275.39|274.59|273.34|278.64|277.44|274.44|273.14|1344
1584543600000|2020-03-18 15:00:00|274.64|273.44|276.24|274.94|276.49|275.14|273.29|271.94|700
1584547200000|2020-03-18 16:00:00|276.19|274.89|272.04|270.69|276.34|274.99|271.89|270.59|350
1584550800000|2020-03-18 17:00:00|271.99|270.64|271.59|270.24|272.89|271.49|269.74|268.54|629
1584554400000|2020-03-18 18:00:00|271.74|270.34|272.89|271.54|272.89|271.54|269.24|267.99|191
1584558000000|2020-03-18 19:00:00|272.94|271.59|275.84|274.24|275.84|274.44|271.49|270.19|620
1584561600000|2020-03-18 20:00:00|275.69|274.19|274.69|273.39|276.29|274.94|274.24|272.04|403
1584565200000|2020-03-18 21:00:00|275.69|273.34|274.29|272.69|275.69|273.49|273.69|272.09|1
1584568800000|2020-03-18 22:00:00|274.49|272.89|278.29|276.69|280.29|278.69|270.49|268.89|0
1584572400000|2020-03-18 23:00:00|278.19|276.59|277.89|276.29|279.99|278.39|275.19|273.59|0
1584576000000|2020-03-19 00:00:00|277.79|276.19|275.29|274.04|280.29|278.94|274.24|272.99|1813
1584579600000|2020-03-19 01:00:00|275.49|274.24|273.35|272.15|278.75|277.6|273.3|272.1|9897
1584583200000|2020-03-19 02:00:00|273.25|272.1|263.85|262.65|273.4|272.2|263.8|262.6|9875
1584586800000|2020-03-19 03:00:00|263.9|262.7|264.25|263.05|266.1|264.95|263.35|262.2|6384
1584590400000|2020-03-19 04:00:00|264.2|263|263.9|262.75|265.35|264.15|263.75|262.55|2443
1584594000000|2020-03-19 05:00:00|264.05|262.85|263.3|262.15|264.45|263.25|263.1|261.95|3822
1584597600000|2020-03-19 06:00:00|263.25|262.1|265.15|264|266.2|265|263|261.85|5038
1584601200000|2020-03-19 07:00:00|265.1|263.95|264.95|263.75|268.2|267.05|264.2|263.05|6818
1584604800000|2020-03-19 08:00:00|264.85|263.7|266.1|264.95|267.7|266.55|264.4|263.25|5879
1584608400000|2020-03-19 09:00:00|266.15|265|264.2|262.85|266.25|265.05|262.1|260.5|3183
1584612000000|2020-03-19 10:00:00|264.1|262.8|263.95|262.7|264.65|263.35|263.1|261.85|749
1584615600000|2020-03-19 11:00:00|264|262.65|261.65|260.4|264.85|263.7|261.5|260.3|660
1584619200000|2020-03-19 12:00:00|261.7|260.5|263.85|262.6|264.2|262.9|261.25|260.05|648
1584622800000|2020-03-19 13:00:00|263.9|262.65|264.7|263.3|265.7|264.4|262.05|260.75|639
1584626400000|2020-03-19 14:00:00|264.65|263.25|265.55|264.2|267.75|266.55|263.45|262.1|933
1584630000000|2020-03-19 15:00:00|265.75|264.25|266.55|265.35|269.3|268.05|265.4|264|1290
1584633600000|2020-03-19 16:00:00|266.6|265.2|267.25|265.85|267.95|266.7|265.05|263.9|982
1584637200000|2020-03-19 17:00:00|267.3|265.9|267.4|266.2|269.2|267.95|266.55|265.3|415
1584640800000|2020-03-19 18:00:00|267.5|266.35|268.35|267|269.65|268.4|266.4|265.1|545
1584644400000|2020-03-19 19:00:00|268.25|266.9|266.75|265.45|268.25|266.9|265.85|264.6|1408
1584648000000|2020-03-19 20:00:00|266.7|265.35|265.5|264.25|267.1|265.75|265.2|264|295
1584651600000|2020-03-19 21:00:00|265.55|264.15|265.4|263.8|267.5|265.45|265|263.4|10
1584655200000|2020-03-19 22:00:00|265.5|263.9|263.6|262|266.7|265.1|263.3|261.7|0
1584658800000|2020-03-19 23:00:00|263.7|262.1|265.9|264.3|266.1|264.5|263.1|261.5|0
1584662400000|2020-03-20 00:00:00|265.7|264.1|266.5|265.3|268.55|267.05|264.6|263|832
1584666000000|2020-03-20 01:00:00|266.6|265.35|268.25|267.05|269.95|268.8|265.85|264.7|6226
1584669600000|2020-03-20 02:00:00|268.2|267|267.05|265.9|269.2|268.05|266.65|265.45|3600
1584673200000|2020-03-20 03:00:00|267.1|265.85|266.15|264.95|267.1|265.95|265.95|264.75|2429
1584676800000|2020-03-20 04:00:00|266.1|264.9|265.9|264.7|266.75|265.5|264.75|263.6|2097
1584680400000|2020-03-20 05:00:00|266|264.75|263.95|262.75|266.35|265.2|263.65|262.45|3591
1584684000000|2020-03-20 06:00:00|264|262.8|269.5|268.3|269.65|268.5|263.75|262.6|4689
1584687600000|2020-03-20 07:00:00|269.45|268.35|270.3|269.15|270.4|269.2|267.55|266.4|3964
1584691200000|2020-03-20 08:00:00|270.35|269.1|274.75|273.6|274.8|273.65|270|268.8|7255
1584694800000|2020-03-20 09:00:00|274.8|273.65|274.3|272.95|275.55|274.3|271.8|270.2|4193
1584698400000|2020-03-20 10:00:00|274.2|272.9|273.8|272.55|274.9|273.6|272.7|271.45|1161
1584702000000|2020-03-20 11:00:00|273.7|272.5|272.9|271.6|273.75|272.5|271.7|270.45|574
1584705600000|2020-03-20 12:00:00|272.95|271.65|269.85|268.55|273.55|272.3|269.85|268.55|586
1584709200000|2020-03-20 13:00:00|269.8|268.5|268.75|267.2|271.1|269.75|267.35|266.1|989
1584712800000|2020-03-20 14:00:00|268.7|267.15|270.8|269.45|270.8|269.65|268.35|267.05|619
1584716400000|2020-03-20 15:00:00|270.75|269.5|267.5|266.25|270.85|269.6|267.15|265.85|455
1584720000000|2020-03-20 16:00:00|267.55|266.3|267|265.65|268|266.85|264.8|263.55|820
1584723600000|2020-03-20 17:00:00|266.95|265.6|267.1|265.8|268.05|266.85|266.2|264.9|571
1584727200000|2020-03-20 18:00:00|267.05|265.75|263.8|262.45|267.55|266.3|263.05|261.8|574
1584730800000|2020-03-20 19:00:00|263.85|262.5|263.65|262.35|265.85|264.45|263|261.75|658
1584734400000|2020-03-20 20:00:00|263.75|262.4|262.9|260.5|264.4|263.05|261.75|260.5|179
1584914400000|2020-03-22 22:00:00|255.1|253.5|253|251.4|255.3|253.7|252.9|251.3|0
1584918000000|2020-03-22 23:00:00|253.6|252|256.6|255|258.7|257.1|253.4|251.8|0
1584921600000|2020-03-23 00:00:00|256.7|255.1|257.59|256.34|261.6|260|253|251.4|1879
1584925200000|2020-03-23 01:00:00|257.69|256.44|254.54|253.34|257.69|256.44|250.34|249.09|7636
1584928800000|2020-03-23 02:00:00|254.44|253.24|254.04|252.84|254.74|253.49|252.04|250.89|4786
1584932400000|2020-03-23 03:00:00|253.99|252.89|254.59|253.39|256.14|254.94|253.99|252.89|4308
1584936000000|2020-03-23 04:00:00|254.54|253.34|254.34|253.14|254.59|253.39|253.24|252.09|1774
1584939600000|2020-03-23 05:00:00|254.39|253.24|254.49|253.29|254.64|253.44|252.44|251.29|3713
1584943200000|2020-03-23 06:00:00|254.44|253.24|254.74|253.59|255.54|254.34|254.04|252.84|2509
1584946800000|2020-03-23 07:00:00|254.84|253.54|253.94|252.74|255.94|254.74|253.04|251.89|3694
1584950400000|2020-03-23 08:00:00|253.89|252.69|254.09|252.89|254.79|253.64|253.29|252.14|3405
1584954000000|2020-03-23 09:00:00|254.04|252.84|254.99|253.69|255.69|254.09|253.49|251.89|2367
1584957600000|2020-03-23 10:00:00|254.94|253.64|255.29|253.99|255.69|254.39|254.54|253.29|604
1584961200000|2020-03-23 11:00:00|255.24|254.04|254.29|252.94|255.54|254.24|253.74|252.49|338
1584964800000|2020-03-23 12:00:00|254.24|252.84|261.54|260.29|264.44|263.09|254.19|252.84|892
1584968400000|2020-03-23 13:00:00|261.69|260.24|259.14|257.94|262.89|261.64|256.09|254.79|1613
1584972000000|2020-03-23 14:00:00|259.19|257.99|256.89|255.59|260.04|258.89|256.79|255.59|1175
1584975600000|2020-03-23 15:00:00|257.09|255.64|254.54|253.29|257.59|256.34|252.99|251.79|837
1584979200000|2020-03-23 16:00:00|254.59|253.24|258.49|257.14|258.89|257.59|254.04|252.69|325
1584982800000|2020-03-23 17:00:00|258.39|257.09|256.84|255.39|259.54|258.39|256.14|254.79|191
1584986400000|2020-03-23 18:00:00|256.79|255.34|256.44|255.14|258.09|256.79|255.59|254.44|99
1584990000000|2020-03-23 19:00:00|256.49|255.19|256.04|254.59|257.64|256.29|254.59|253.44|356
1584993600000|2020-03-23 20:00:00|255.99|254.54|256.34|254.79|256.69|255.39|255.29|253.74|282
1584997200000|2020-03-23 21:00:00|256.74|254.39|257.59|255.99|258.09|256.49|256.54|253.49|0
1585000800000|2020-03-23 22:00:00|257.99|256.39|260.79|259.19|261.89|260.29|257.89|256.29|0
1585004400000|2020-03-23 23:00:00|260.69|259.09|260.49|258.89|263.49|261.89|260.49|258.89|0
1585008000000|2020-03-24 00:00:00|260.59|258.99|262.14|260.84|262.79|261.54|257.19|256.04|2320
1585011600000|2020-03-24 01:00:00|262.19|260.94|266.19|264.99|266.24|265.09|260.94|259.69|8158
1585015200000|2020-03-24 02:00:00|266.14|265.04|264.09|262.94|266.44|265.24|263.79|262.64|4193
1585018800000|2020-03-24 03:00:00|264.04|262.84|262.19|260.94|264.14|262.99|261.79|260.64|3842
1585022400000|2020-03-24 04:00:00|262.14|260.99|262.39|261.19|262.69|261.54|261.04|259.89|1824
1585026000000|2020-03-24 05:00:00|262.44|261.24|264.14|262.94|264.64|263.39|262.44|261.24|3608
1585029600000|2020-03-24 06:00:00|264.19|262.99|265.84|264.64|266.09|264.94|264.14|262.89|3030
1585033200000|2020-03-24 07:00:00|265.89|264.69|268.24|267.04|269.99|268.84|265.39|264.19|6501
1585036800000|2020-03-24 08:00:00|268.19|266.99|272.39|271.24|272.44|271.29|268.09|266.94|5952
1585040400000|2020-03-24 09:00:00|272.34|271.19|273.14|271.84|273.14|271.84|270.44|269.29|2943
1585044000000|2020-03-24 10:00:00|273.09|271.74|273.79|272.44|274.24|272.94|272.84|271.54|194
1585047600000|2020-03-24 11:00:00|273.74|272.39|272.69|271.34|273.79|272.39|272.24|270.94|1886
1585051200000|2020-03-24 12:00:00|272.74|271.39|272.69|271.34|272.99|271.74|270.79|269.54|816
1585054800000|2020-03-24 13:00:00|272.59|271.29|272.54|271.19|274.34|272.99|272.04|270.64|800
1585058400000|2020-03-24 14:00:00|272.49|271.24|272.69|271.44|273.94|272.69|271.89|270.69|1056
1585062000000|2020-03-24 15:00:00|272.74|271.39|274.09|272.84|274.09|272.89|272.19|270.89|876
1585065600000|2020-03-24 16:00:00|274.14|272.89|273.69|272.19|275.34|274.04|273.69|272.04|667
1585069200000|2020-03-24 17:00:00|273.74|272.14|273.24|271.79|275.14|273.84|272.69|271.49|320
1585072800000|2020-03-24 18:00:00|273.19|271.74|274.79|273.54|274.79|273.54|271.89|270.64|247
1585076400000|2020-03-24 19:00:00|274.74|273.44|274.49|273.24|274.94|273.69|272.69|271.44|542
1585080000000|2020-03-24 20:00:00|274.54|273.14|274.74|273.09|274.84|273.54|273.74|272.34|199
1585083600000|2020-03-24 21:00:00|274.79|272.74|274.69|273.09|275.34|273.94|273.44|271.24|15
1585087200000|2020-03-24 22:00:00|274.99|273.39|276.59|274.99|277.99|276.39|273.49|271.89|0
1585090800000|2020-03-24 23:00:00|276.49|274.89|273.19|271.59|276.59|274.99|272.19|270.59|0
1585094400000|2020-03-25 00:00:00|273.09|271.49|278|276.8|278.8|277.65|271.99|270.39|3882
1585098000000|2020-03-25 01:00:00|277.95|276.75|276.95|275.7|282.05|280.8|276.85|275.65|12540
1585101600000|2020-03-25 02:00:00|276.9|275.75|278|276.8|278.1|276.95|274.25|273.1|7076
1585105200000|2020-03-25 03:00:00|278.05|276.85|278.65|277.45|279.05|277.85|277.2|276.05|5702
1585108800000|2020-03-25 04:00:00|278.6|277.5|279.55|278.3|280.4|279.15|276.4|275.25|6718
1585112400000|2020-03-25 05:00:00|279.4|278.15|281|279.8|281.15|279.95|276.5|275.3|9261
1585116000000|2020-03-25 06:00:00|281.05|279.85|282.15|280.95|282.3|281.05|280.2|279|5146
1585119600000|2020-03-25 07:00:00|282.2|281|286.65|285.45|286.9|285.75|282|280.75|7628
1585123200000|2020-03-25 08:00:00|286.7|285.5|290.3|289.1|290.35|289.15|285.8|284.65|11389
1585126800000|2020-03-25 09:00:00|290.4|289.15|289.55|288.3|290.8|289.6|288.45|287|3617
1585130400000|2020-03-25 10:00:00|289.5|288.25|283.1|281.75|289.9|288.6|282.8|281.55|1054
1585134000000|2020-03-25 11:00:00|283.05|281.7|285.05|283.8|286.15|284.6|283|281.65|956
1585137600000|2020-03-25 12:00:00|285|283.75|287.4|286.15|287.4|286.25|284.65|283.4|1067
1585141200000|2020-03-25 13:00:00|287.35|286.2|288.2|286.9|289.2|288|286.8|285.5|3180
1585144800000|2020-03-25 14:00:00|288.15|286.7|288.4|287.15|288.5|287.25|286.2|284.9|2127
1585148400000|2020-03-25 15:00:00|288.45|287.2|287.65|286.35|289.1|287.8|287|285.75|1015
1585152000000|2020-03-25 16:00:00|287.7|286.4|289.85|288.5|290.1|288.9|287.55|286.25|1021
1585155600000|2020-03-25 17:00:00|289.8|288.55|291.45|290|292.9|291.5|289.8|288.5|462
1585159200000|2020-03-25 18:00:00|291.6|290.05|292.5|291|292.55|291|290|288.75|164
1585162800000|2020-03-25 19:00:00|292.55|291.05|290|288.75|292.8|291.45|288.85|287.5|644
1585166400000|2020-03-25 20:00:00|290.1|288.8|289.35|287.95|290.7|289.4|289.1|287.85|331
1585170000000|2020-03-25 21:00:00|289.6|287.85|289.6|288|289.7|288.1|289.1|287.5|0
1585173600000|2020-03-25 22:00:00|289.8|288.2|289.8|288.2|291.6|290|289.1|287.5|0
1585177200000|2020-03-25 23:00:00|289.7|288.1|289.2|287.6|289.8|288.2|288.1|286.5|0
1585180800000|2020-03-26 00:00:00|289.1|287.5|289.1|287.9|292.55|291.4|288.3|286.7|7027
1585184400000|2020-03-26 01:00:00|289.15|288|280.95|279.75|289.2|288|278.4|277.25|23502
1585188000000|2020-03-26 02:00:00|281|279.8|284.9|283.65|284.95|283.8|280|278.8|8501
1585191600000|2020-03-26 03:00:00|284.95|283.7|287.25|286.05|287.55|286.4|284.4|283.2|4821
1585195200000|2020-03-26 04:00:00|287.3|286.1|286.55|285.35|287.85|286.65|286.2|285.05|5290
1585198800000|2020-03-26 05:00:00|286.65|285.45|286.15|284.95|289.2|288.05|285.3|284.05|12924
1585202400000|2020-03-26 06:00:00|286.2|285|282.8|281.6|286.55|285.4|282.75|281.6|5005
1585206000000|2020-03-26 07:00:00|282.75|281.55|283.45|282.3|283.5|282.35|281.55|280.4|9190
1585209600000|2020-03-26 08:00:00|283.4|282.25|284.35|283.8|286.15|284.95|283.3|282.15|9776
1585213200000|2020-03-26 09:00:00|284.4|283.95|284.3|283.55|285.7|284.7|283.6|282.85|3383
1585216800000|2020-03-26 10:00:00|284.35|283.6|286.25|285.6|286.65|285.95|284.25|283.5|682
1585220400000|2020-03-26 11:00:00|286.2|285.55|287.8|287|288.4|287.75|286.1|285.45|634
1585224000000|2020-03-26 12:00:00|287.7|287.05|288.9|288.2|289.45|288.7|285.7|284.85|702
1585227600000|2020-03-26 13:00:00|288.8|288.15|291.7|291.05|292.05|291.4|288.5|287.75|2069
1585231200000|2020-03-26 14:00:00|291.75|291.1|292.95|292.15|294|293.3|291.35|290.65|1601
1585234800000|2020-03-26 15:00:00|293|292.2|294.25|293.5|295.2|294.6|292.25|291.45|1035
1585238400000|2020-03-26 16:00:00|294.3|293.55|294.8|294.2|294.8|294.2|293.25|292.6|169
1585242000000|2020-03-26 17:00:00|294.9|294.25|294.4|293.55|295.1|294.3|293.2|292.6|180
1585245600000|2020-03-26 18:00:00|294.45|293.6|296.1|295.25|296.15|295.5|293.7|293|321
1585249200000|2020-03-26 19:00:00|296.15|295.3|297.1|296.3|297.45|296.65|295.1|294.35|463
1585252800000|2020-03-26 20:00:00|297.05|296.25|297.8|296.45|297.8|296.8|295.9|295.2|425
1585256400000|2020-03-26 21:00:00|297.35|296.4|297.8|296.8|298.15|296.8|296.95|296|4
1585260000000|2020-03-26 22:00:00|298.1|297.1|295.9|294.9|298.2|297.2|295.8|294.8|0
1585263600000|2020-03-26 23:00:00|295.8|294.8|298.2|297.2|298.4|297.4|295.4|294.4|0
1585267200000|2020-03-27 00:00:00|298.1|297.1|291.85|291|298.4|297.8|290|289.35|3460
1585270800000|2020-03-27 01:00:00|291.55|290.9|292.1|291.5|293.45|292.85|290.35|289.75|8955
1585274400000|2020-03-27 02:00:00|292|291.45|291.1|290.5|292.25|291.65|289.65|289.1|4181
1585278000000|2020-03-27 03:00:00|291.15|290.55|292.15|291.55|293.55|293|291|290.35|3358
1585281600000|2020-03-27 04:00:00|292.2|291.65|291.15|290.55|292.95|292.35|290.6|290|2657
1585285200000|2020-03-27 05:00:00|291.2|290.6|289.55|289|291.55|291|288.15|287.5|4473
1585288800000|2020-03-27 06:00:00|289.6|288.95|289.35|288.8|291.1|290.55|289.35|288.8|3140
1585292400000|2020-03-27 07:00:00|289.4|288.75|288.05|287.45|289.6|289.05|287.9|287.3|3483
1585296000000|2020-03-27 08:00:00|288|287.35|288.05|287.4|288.9|288.3|286.75|286.2|4537
1585299600000|2020-03-27 09:00:00|288.15|287.55|288.4|287.85|289.75|289.15|288.15|287.25|2436
1585303200000|2020-03-27 10:00:00|288.35|287.8|287.6|286.9|288.6|288|287.25|286.6|1112
1585306800000|2020-03-27 11:00:00|287.65|286.95|285.05|284.4|288.4|287.75|285|284.3|370
1585310400000|2020-03-27 12:00:00|285|284.3|283.85|283.2|285.7|285|283.7|283.1|409
1585314000000|2020-03-27 13:00:00|283.9|283.25|283.5|282.5|285.15|284.45|281.95|281.25|1595
1585317600000|2020-03-27 14:00:00|283.45|282.4|282.75|282|284.05|283.35|281.8|281.2|306
1585321200000|2020-03-27 15:00:00|282.7|281.95|282.15|281.55|284.6|283.9|281.95|281.25|661
1585324800000|2020-03-27 16:00:00|282.3|281.6|283.9|283.2|284.1|283.45|282.1|281.45|656
1585328400000|2020-03-27 17:00:00|283.85|283.15|283.95|283.25|284.5|283.9|282.7|282.1|270
1585332000000|2020-03-27 18:00:00|284|283.3|285.2|284.45|285.2|284.5|283.75|283|382
1585335600000|2020-03-27 19:00:00|285.15|284.5|283.2|282.5|287.05|286.3|282.1|281.3|446
1585339200000|2020-03-27 20:00:00|283.4|282.7|283.2|282.2|283.6|282.85|282.95|282.2|550
1585519200000|2020-03-29 22:00:00|279.05|278.05|279.05|278.05|281.35|280.35|278.45|277.45|0
1585522800000|2020-03-29 23:00:00|278.95|277.95|280.35|279.35|281.25|280.25|278.65|277.65|0
1585526400000|2020-03-30 00:00:00|280.45|279.45|285.84|285.19|287.34|286.64|279.85|278.85|1575
1585530000000|2020-03-30 01:00:00|285.69|285.04|278.54|277.94|285.69|285.04|278.14|277.54|12179
1585533600000|2020-03-30 02:00:00|278.49|277.99|278.19|277.59|279.39|278.79|277.34|276.74|6179
1585537200000|2020-03-30 03:00:00|278.24|277.64|278.94|278.39|279.29|278.74|277.59|276.94|2673
1585540800000|2020-03-30 04:00:00|278.99|278.59|279.94|279.29|281.39|280.74|278.34|277.69|2882
1585544400000|2020-03-30 05:00:00|279.84|279.34|282.79|282.19|283.79|283.24|279.69|279.14|4294
1585548000000|2020-03-30 06:00:00|282.74|282.14|280.04|279.44|282.79|282.19|278.89|278.34|4096
1585551600000|2020-03-30 07:00:00|279.99|279.34|277.04|276.44|280.44|279.84|276.29|275.64|4394
1585555200000|2020-03-30 08:00:00|276.99|276.49|277.54|276.94|277.94|277.34|276.09|275.49|4155
1585558800000|2020-03-30 09:00:00|277.49|276.99|276.84|276.04|278.89|277.89|276.24|275.64|1788
1585562400000|2020-03-30 10:00:00|276.79|275.99|277.59|276.84|278.09|277.39|276.74|275.99|345
1585566000000|2020-03-30 11:00:00|277.54|276.74|277.79|277.14|277.99|277.29|277.14|276.39|72
1585569600000|2020-03-30 12:00:00|277.84|277.19|279.34|278.64|279.34|278.64|277.24|276.54|133
1585573200000|2020-03-30 13:00:00|279.29|278.59|278.89|278.09|279.74|279.04|277.54|276.79|293
1585576800000|2020-03-30 14:00:00|278.94|278.14|279.99|279.29|280.59|279.99|278.29|277.64|573
1585580400000|2020-03-30 15:00:00|279.94|279.24|280.94|280.24|281.69|280.99|279.84|279.19|291
1585584000000|2020-03-30 16:00:00|280.89|280.19|281.69|281.04|281.69|281.04|280.59|279.94|235
1585587600000|2020-03-30 17:00:00|281.64|280.89|281.29|280.64|281.79|281.09|280.99|280.29|195
1585591200000|2020-03-30 18:00:00|281.24|280.59|282.04|281.14|282.34|281.64|280.59|279.94|81
1585594800000|2020-03-30 19:00:00|281.99|281.09|283.19|282.54|283.34|282.74|281.34|280.74|583
1585598400000|2020-03-30 20:00:00|283.14|282.49|282.69|281.69|284.04|283.44|282.39|281.39|266
1585602000000|2020-03-30 21:00:00|282.79|281.79|282.69|281.69|282.89|281.89|282.59|281.59|9
1585605600000|2020-03-30 22:00:00|282.59|281.59|283.09|282.09|283.59|282.59|282.49|281.49|0
1585609200000|2020-03-30 23:00:00|283.19|282.19|282.9|281.9|283.2|282.2|282.5|281.5|0
1585612800000|2020-03-31 00:00:00|283|282|281.85|281.3|284.25|283.5|279.75|279.15|2122
1585616400000|2020-03-31 01:00:00|282.15|281.5|284.25|283.85|285.05|284.6|281.35|280.75|7356
1585620000000|2020-03-31 02:00:00|284.2|283.8|281.85|281.45|284.6|284.2|281.8|281.4|3531
1585623600000|2020-03-31 03:00:00|281.8|281.5|281.55|281.15|282.5|282.1|281.05|280.65|2130
1585627200000|2020-03-31 04:00:00|281.5|281.1|281.1|280.65|282.3|281.9|280.3|279.95|1603
1585630800000|2020-03-31 05:00:00|281.05|280.7|281.75|281.4|282.35|281.95|280.35|279.95|2838
1585634400000|2020-03-31 06:00:00|281.85|281.45|281.25|280.85|282.15|281.75|280.55|280.15|1944
1585638000000|2020-03-31 07:00:00|281.2|280.9|280.45|280.05|282.1|281.7|280.25|279.9|2112
1585641600000|2020-03-31 08:00:00|280.4|280.1|282.1|281.75|283.05|282.65|280.4|280.1|3784
1585645200000|2020-03-31 09:00:00|282.2|281.85|282.25|281.75|283.75|283.4|281.8|281.35|3273
1585648800000|2020-03-31 10:00:00|282.2|281.8|281.1|280.65|282.55|282.15|281.1|280.65|371
1585652400000|2020-03-31 11:00:00|281.2|280.7|281.15|280.65|281.6|281.2|280.4|280|476
1585656000000|2020-03-31 12:00:00|281.1|280.7|280.85|280.35|281.15|280.75|279.6|279.15|159
1585659600000|2020-03-31 13:00:00|280.8|280.3|282.2|281.7|282.65|282.15|280.75|280.25|547
1585663200000|2020-03-31 14:00:00|282.25|281.75|283.85|283.4|284.65|284.25|282.2|281.7|750
1585666800000|2020-03-31 15:00:00|283.9|283.5|284.6|284.05|285.35|284.95|283.35|282.9|523
1585670400000|2020-03-31 16:00:00|284.55|284.1|283|282.3|284.65|284.15|282.15|281.65|118
1585674000000|2020-03-31 17:00:00|282.95|282.35|282.3|281.8|283.3|282.75|281.6|281.15|175
1585677600000|2020-03-31 18:00:00|282.25|281.75|282.7|282.25|283|282.55|281.8|281.25|111
1585681200000|2020-03-31 19:00:00|282.85|282.3|282.85|282.4|283.15|282.65|280.9|280.45|290
1585684800000|2020-03-31 20:00:00|282.9|282.45|282.5|281.7|283.05|282.55|281.75|281.1|155
1585688400000|2020-03-31 21:00:00|282.6|281.8|282.5|281.7|282.7|281.9|282.5|281.7|1
1585692000000|2020-03-31 22:00:00|282.3|281.5|281.1|280.3|282.3|281.5|280.4|279.6|0
1585695600000|2020-03-31 23:00:00|281.2|280.4|280.65|279.85|281.4|280.6|280.5|279.7|0
1585699200000|2020-04-01 00:00:00|280.75|279.95|283.45|283.05|283.65|283.2|279.85|279.05|1987
1585702800000|2020-04-01 01:00:00|283.55|283.1|281.8|281.4|284.7|284.2|280.25|279.85|8253
1585706400000|2020-04-01 02:00:00|281.75|281.35|282.05|281.7|283.3|282.9|281.15|280.75|3031
1585710000000|2020-04-01 03:00:00|282|281.65|280.15|279.8|282|281.65|279.95|279.6|3946
1585713600000|2020-04-01 04:00:00|280.2|279.75|279.45|279.05|280.6|280.2|278.55|278.2|2011
1585717200000|2020-04-01 05:00:00|279.6|279.15|278.5|278.1|280.45|280.05|277|276.6|3475
1585720800000|2020-04-01 06:00:00|278.45|278.05|276.75|276.4|278.45|278.05|275.8|275.45|3345
1585724400000|2020-04-01 07:00:00|276.8|276.45|277.95|277.6|278.65|278.3|276.8|276.45|3024
1585728000000|2020-04-01 08:00:00|277.9|277.55|277.75|277.4|279.05|278.7|277.6|277.25|2999
1585731600000|2020-04-01 09:00:00|277.8|277.45|279.3|278.8|279.85|279.05|277.8|277.45|1504
1585735200000|2020-04-01 10:00:00|279.25|278.85|279.1|278.55|279.55|279.15|278.6|278.2|77
1585738800000|2020-04-01 11:00:00|279.2|278.6|278.2|277.85|279.2|278.7|277.5|277.15|878
1585742400000|2020-04-01 12:00:00|278.1|277.75|278.05|277.4|278.6|278.1|277.1|276.7|835
1585746000000|2020-04-01 13:00:00|278|277.45|278.35|278|279.15|278.7|277.8|277.4|506
1585749600000|2020-04-01 14:00:00|278.4|277.95|278.55|278.1|279.35|278.95|277.85|277.3|442
1585753200000|2020-04-01 15:00:00|278.6|278.15|276.45|276.05|279.3|278.85|276.4|276|396
1585756800000|2020-04-01 16:00:00|276.4|275.9|275.4|274.95|276.6|276.15|275.1|274.4|352
1585760400000|2020-04-01 17:00:00|275.3|274.9|276.4|276|276.6|276.15|275.05|274.6|363
1585764000000|2020-04-01 18:00:00|276.55|275.9|275.6|275.15|276.85|276.35|275.5|275.15|81
1585767600000|2020-04-01 19:00:00|275.65|275.2|274.45|273.9|276|275.35|274.15|273.65|221
1585771200000|2020-04-01 20:00:00|274.5|273.85|275.35|274.55|275.35|274.9|273.85|273.1|216
1585774800000|2020-04-01 21:00:00|275.45|274.5|275.55|274.75|275.8|275.35|275.35|274.25|5
1585778400000|2020-04-01 22:00:00|275.85|275.05|275.75|274.95|276.85|276.05|275.55|274.75|0
1585782000000|2020-04-01 23:00:00|275.85|275.05|276.61|275.81|276.71|275.91|275.55|274.75|0
1585785600000|2020-04-02 00:00:00|276.51|275.71|274.36|273.86|277.31|276.51|273.81|273.36|2841
1585789200000|2020-04-02 01:00:00|274.46|274.06|273.31|272.91|275.11|274.76|272.06|271.66|7151
1585792800000|2020-04-02 02:00:00|273.36|273.01|275.91|275.51|276.06|275.71|273.36|273.01|5029
1585796400000|2020-04-02 03:00:00|275.86|275.56|276.46|276.11|277.36|277.01|274.96|274.61|3122
1585800000000|2020-04-02 04:00:00|276.61|276.21|276.66|276.31|277.16|276.76|275.36|274.96|2393
1585803600000|2020-04-02 05:00:00|276.56|276.16|278.01|277.61|278.11|277.71|275.26|274.91|3034
1585807200000|2020-04-02 06:00:00|277.96|277.66|278.81|278.46|279.41|279.06|277.71|277.36|2231
1585810800000|2020-04-02 07:00:00|278.76|278.41|279.91|279.56|280.36|280.01|278.31|277.91|2869
1585814400000|2020-04-02 08:00:00|279.86|279.51|280.46|280.11|281.01|280.66|279.51|279.11|3164
1585818000000|2020-04-02 09:00:00|280.51|280.16|279.71|279.26|281.21|280.86|279.66|279.21|1903
1585821600000|2020-04-02 10:00:00|279.76|279.31|280.56|280.16|280.66|280.31|279.31|278.96|524
1585825200000|2020-04-02 11:00:00|280.51|280.11|281.16|280.76|281.31|280.91|280.16|279.76|674
1585828800000|2020-04-02 12:00:00|281.11|280.81|278.36|277.96|281.26|280.91|277.91|277.46|498
1585832400000|2020-04-02 13:00:00|278.26|277.91|279.66|279.31|279.81|279.41|276.51|276.06|2549
1585836000000|2020-04-02 14:00:00|279.71|279.26|283.41|282.96|283.71|283.31|279.41|278.96|2689
1585839600000|2020-04-02 15:00:00|283.46|282.91|283.06|282.66|283.66|283.21|281.96|281.56|1196
1585843200000|2020-04-02 16:00:00|283.11|282.71|282.51|282.01|283.66|283.31|281.81|281.31|238
1585846800000|2020-04-02 17:00:00|282.46|282.06|280.81|280.31|282.81|282.36|279.96|279.46|169
1585850400000|2020-04-02 18:00:00|280.76|280.26|281.61|280.81|281.61|280.81|279.21|278.76|218
1585854000000|2020-04-02 19:00:00|281.66|280.86|282.96|282.46|283.41|283.01|281.01|280.56|395
1585857600000|2020-04-02 20:00:00|282.91|282.41|282.71|281.71|283.36|282.86|282.11|281.71|114
1585861200000|2020-04-02 21:00:00|282.76|281.76|283.01|282.21|283.41|282.21|282.41|281.71|1
1585864800000|2020-04-02 22:00:00|282.91|282.11|283.11|282.31|283.51|282.71|282.21|281.41|0
1585868400000|2020-04-02 23:00:00|283.21|282.41|282.01|281.21|283.31|282.51|281.61|280.81|0
1585872000000|2020-04-03 00:00:00|281.91|281.11|280.31|279.86|282.61|281.81|279.86|279.46|1055
1585875600000|2020-04-03 01:00:00|280.36|279.96|279.81|279.41|280.46|280.01|276.61|276.21|7228
1585879200000|2020-04-03 02:00:00|279.76|279.46|278.56|278.16|280.26|279.86|277.66|277.31|2908
1585882800000|2020-04-03 03:00:00|278.61|278.21|275.51|275.11|278.71|278.36|275.41|275.06|1976
1585886400000|2020-04-03 04:00:00|275.61|275.16|274.36|273.96|276.36|276.01|274.31|273.96|1640
1585890000000|2020-04-03 05:00:00|274.41|274.01|275.61|275.21|275.66|275.26|273.31|272.91|3064
1585893600000|2020-04-03 06:00:00|275.56|275.16|272.21|271.81|275.61|275.21|272.16|271.81|2563
1585897200000|2020-04-03 07:00:00|272.26|271.86|273.56|273.16|274.46|274.06|270.86|270.51|4002
1585900800000|2020-04-03 08:00:00|273.51|273.11|271.36|271.01|273.51|273.11|270.86|270.26|4451
1585904400000|2020-04-03 09:00:00|271.31|270.96|271.41|270.96|272.06|271.61|270.91|270.26|1435
1585908000000|2020-04-03 10:00:00|271.31|271.01|272.31|271.91|272.61|272.21|271.26|270.86|228
1585911600000|2020-04-03 11:00:00|272.26|271.81|274.46|274.01|274.81|274.36|271.81|271.41|492
1585915200000|2020-04-03 12:00:00|274.51|274.06|273.66|273.21|274.61|274.21|272.31|271.26|494
1585918800000|2020-04-03 13:00:00|273.76|273.26|274.06|273.56|274.61|274.16|273.16|272.71|491
1585922400000|2020-04-03 14:00:00|274.21|273.61|273.21|272.81|274.61|274.21|272.06|271.71|238
1585926000000|2020-04-03 15:00:00|273.26|272.86|270.26|269.76|273.56|273.11|270.06|269.56|612
1585929600000|2020-04-03 16:00:00|270.31|269.81|270.21|269.61|270.51|270.06|269.41|268.96|183
1585933200000|2020-04-03 17:00:00|270.11|269.76|270.06|269.61|270.51|270.01|269.71|269.31|153
1585936800000|2020-04-03 18:00:00|270.01|269.56|271.21|270.76|271.26|270.81|269.56|269.11|178
1585940400000|2020-04-03 19:00:00|271.26|270.81|270.61|270.06|271.61|271.21|269.81|269.36|274
1585944000000|2020-04-03 20:00:00|270.66|270.11|270.91|269.76|271.11|270.61|270.16|269.46|255
1586124000000|2020-04-05 22:00:00|273.06|272.26|273.16|272.36|273.46|272.66|272.46|271.66|0
1586127600000|2020-04-05 23:00:00|273.26|272.46|273.66|272.86|274.06|273.26|273.06|272.26|0
1586131200000|2020-04-06 00:00:00|273.76|272.96|277.38|276.78|277.93|277.53|273.56|272.76|1182
1586134800000|2020-04-06 01:00:00|277.33|276.83|275.78|275.43|277.38|276.88|274.28|273.93|4226
1586138400000|2020-04-06 02:00:00|275.83|275.38|277.48|277.08|277.53|277.18|275.58|275.18|1992
1586142000000|2020-04-06 03:00:00|277.43|277.13|279.13|278.68|279.13|278.78|277.28|276.83|1569
1586145600000|2020-04-06 04:00:00|279.08|278.73|279.58|279.13|279.88|279.53|278.88|278.48|918
1586149200000|2020-04-06 05:00:00|279.63|279.18|281.08|280.63|281.93|281.58|278.88|278.48|2350
1586152800000|2020-04-06 06:00:00|281.13|280.68|279.73|279.38|282.43|282.03|279.48|279.08|1721
1586156400000|2020-04-06 07:00:00|279.78|279.33|280.58|280.18|280.78|280.38|279.48|279.13|1439
1586160000000|2020-04-06 08:00:00|280.53|280.13|281.13|280.73|281.33|280.93|279.28|278.88|2464
1586163600000|2020-04-06 09:00:00|281.08|280.68|281.33|280.78|282.08|281.28|280.08|279.68|1583
1586167200000|2020-04-06 10:00:00|281.28|280.73|280.98|280.53|281.28|280.83|280.48|280.08|80
1586170800000|2020-04-06 11:00:00|280.93|280.48|280.93|280.48|281.18|280.78|280.68|280.18|105
1586174400000|2020-04-06 12:00:00|280.88|280.43|281.18|280.68|281.38|281.03|280.13|279.73|265
1586178000000|2020-04-06 13:00:00|281.13|280.73|282.48|282.03|282.58|282.13|280.78|280.33|251
1586181600000|2020-04-06 14:00:00|282.53|282.08|282.43|281.98|283.13|282.73|281.93|281.48|275
1586185200000|2020-04-06 15:00:00|282.48|282.03|283.33|282.88|283.58|283.08|282.23|281.73|243
1586188800000|2020-04-06 16:00:00|283.38|282.93|284.13|283.68|284.63|284.28|283.13|282.68|526
1586192400000|2020-04-06 17:00:00|284.18|283.63|284.28|283.83|284.48|284.08|283.58|283.08|88
1586196000000|2020-04-06 18:00:00|284.23|283.78|283.88|283.43|284.23|283.78|283.38|282.88|103
1586199600000|2020-04-06 19:00:00|283.83|283.38|284.83|284.38|285.93|285.53|283.18|282.68|431
1586203200000|2020-04-06 20:00:00|284.78|284.33|284.68|284.33|284.83|284.33|283.58|283.03|258
1586206800000|2020-04-06 21:00:00|284.88|283.33|285.38|284.58|285.63|285.23|284.88|283.33|8
1586210400000|2020-04-06 22:00:00|285.28|284.48|284.88|284.08|285.38|284.58|284.48|283.68|0
1586214000000|2020-04-06 23:00:00|284.78|283.98|287.38|286.58|287.48|286.68|284.78|283.98|0
1586217600000|2020-04-07 00:00:00|287.48|286.68|285.78|285.38|287.68|286.88|283.48|283.03|1441
1586221200000|2020-04-07 01:00:00|285.63|284.93|285.78|285.38|288.63|288.23|285.08|284.63|7285
1586224800000|2020-04-07 02:00:00|285.73|285.33|285.93|285.53|286.23|285.88|285.03|284.63|3037
1586228400000|2020-04-07 03:00:00|285.98|285.58|285.08|284.73|286.28|285.88|284.33|283.98|2677
1586232000000|2020-04-07 04:00:00|285.13|284.68|286.03|285.68|286.08|285.73|284.53|284.13|1979
1586235600000|2020-04-07 05:00:00|286.08|285.63|288.83|288.43|288.93|288.58|286.03|285.63|4063
1586239200000|2020-04-07 06:00:00|288.88|288.48|290.88|290.48|291.03|290.63|288.63|288.28|3653
1586242800000|2020-04-07 07:00:00|290.83|290.43|292.08|291.78|292.28|292.03|289.88|289.63|4249
1586246400000|2020-04-07 08:00:00|292.03|291.73|293.03|292.78|293.23|292.98|291.28|290.98|4385
1586250000000|2020-04-07 09:00:00|293.08|292.83|293.03|292.73|294.03|293.33|292.58|292.23|1461
1586253600000|2020-04-07 10:00:00|292.98|292.68|294.48|293.93|294.93|294.58|292.98|292.68|179
1586257200000|2020-04-07 11:00:00|294.43|293.88|293.83|293.48|294.63|294.28|293.73|293.43|149
1586260800000|2020-04-07 12:00:00|293.78|293.43|295.08|294.68|295.08|294.73|293.63|293.38|313
1586264400000|2020-04-07 13:00:00|295.03|294.73|293.88|293.48|295.08|294.73|293.18|292.93|540
1586268000000|2020-04-07 14:00:00|293.83|293.53|291.13|290.73|294.03|293.68|290.73|290.43|746
1586271600000|2020-04-07 15:00:00|291.08|290.78|292.33|291.78|292.93|292.63|290.88|290.48|302
1586275200000|2020-04-07 16:00:00|292.43|291.83|292.48|292.08|293.63|293.28|292.23|291.78|133
1586278800000|2020-04-07 17:00:00|292.43|292.03|291.18|290.78|292.83|292.48|291.08|290.78|82
1586282400000|2020-04-07 18:00:00|291.13|290.73|289.18|288.78|291.23|290.78|288.78|288.48|200
1586286000000|2020-04-07 19:00:00|289.23|288.83|288.53|288.23|290.68|290.33|288.23|287.93|228
1586289600000|2020-04-07 20:00:00|288.63|288.28|287.93|287.08|288.73|288.43|287.53|287.08|329
1586293200000|2020-04-07 21:00:00|288.08|287.03|288.33|287.63|288.43|287.73|287.43|286.93|0
1586296800000|2020-04-07 22:00:00|288.43|287.73|287.93|287.23|288.53|287.83|287.33|286.63|0
1586300400000|2020-04-07 23:00:00|287.83|287.13|288.63|287.93|289.93|289.23|287.73|287.03|0
1586304000000|2020-04-08 00:00:00|288.73|288.03|288.34|288.04|289.59|289.29|286.23|285.53|1868
1586307600000|2020-04-08 01:00:00|288.29|287.94|286.19|285.89|290.14|289.89|286.19|285.89|8149
1586311200000|2020-04-08 02:00:00|286.14|285.84|286.64|286.39|288.64|288.34|286.09|285.84|3394
1586314800000|2020-04-08 03:00:00|286.59|286.34|286.34|286.09|287.74|287.44|286.04|285.79|3131
1586318400000|2020-04-08 04:00:00|286.39|286.14|288.64|288.39|288.64|288.39|286.14|285.84|1356
1586322000000|2020-04-08 05:00:00|288.59|288.34|290.54|290.24|290.79|290.49|287.69|287.44|2262
1586325600000|2020-04-08 06:00:00|290.59|290.29|288.29|287.99|290.69|290.39|286.54|286.24|2544
1586329200000|2020-04-08 07:00:00|288.24|287.94|289.24|288.94|289.64|289.34|287.39|287.14|2148
1586332800000|2020-04-08 08:00:00|289.29|288.99|289.04|288.74|289.89|289.64|287.49|287.19|3378
1586336400000|2020-04-08 09:00:00|288.99|288.69|289.34|288.94|289.54|289.19|288.49|287.99|1198
1586340000000|2020-04-08 10:00:00|289.44|288.99|289.84|289.49|289.94|289.64|289.24|288.89|284
1586343600000|2020-04-08 11:00:00|289.79|289.39|290.14|289.79|290.44|290.09|289.34|289.04|145
1586347200000|2020-04-08 12:00:00|290.09|289.74|290.14|289.84|290.84|290.59|289.69|289.34|243
1586350800000|2020-04-08 13:00:00|290.09|289.79|288.79|288.44|290.79|290.49|288.69|288.39|605
1586354400000|2020-04-08 14:00:00|288.94|288.54|290.24|289.84|290.34|289.99|288.44|288.14|262
1586358000000|2020-04-08 15:00:00|290.29|289.89|291.24|290.89|291.84|291.59|289.59|289.34|328
1586361600000|2020-04-08 16:00:00|291.29|290.84|291.69|291.09|292.09|291.69|290.94|290.54|41
1586365200000|2020-04-08 17:00:00|291.74|291.14|291.09|290.24|291.89|291.49|290.59|290.09|49
1586368800000|2020-04-08 18:00:00|291.04|290.19|292.34|291.99|292.59|292.24|290.79|290.14|42
1586372400000|2020-04-08 19:00:00|292.29|291.94|291.99|291.54|292.69|292.29|291.19|290.69|60
1586376000000|2020-04-08 20:00:00|291.94|291.59|291.64|291.04|292.29|291.89|291.39|290.94|77
1586379600000|2020-04-08 21:00:00|291.79|290.94|291.99|291.29|292.29|291.29|291.79|290.94|0
1586383200000|2020-04-08 22:00:00|291.89|291.19|291.69|290.99|292.09|291.39|291.29|290.59|0
1586386800000|2020-04-08 23:00:00|291.59|290.89|292.28|291.58|292.89|292.19|291.49|290.79|0
1586390400000|2020-04-09 00:00:00|292.18|291.48|293.33|292.98|293.33|292.98|290.78|290.08|713
1586394000000|2020-04-09 01:00:00|293.28|293.03|294.48|294.13|296.58|296.28|293.08|292.78|4672
1586397600000|2020-04-09 02:00:00|294.53|294.18|293.63|293.33|295.58|295.33|292.73|292.43|2660
1586401200000|2020-04-09 03:00:00|293.68|293.38|294.53|294.28|294.83|294.58|293.08|292.78|1803
1586404800000|2020-04-09 04:00:00|294.58|294.33|294.08|293.78|294.58|294.33|292.88|292.63|1288
1586408400000|2020-04-09 05:00:00|294.13|293.83|291.98|291.73|294.58|294.33|291.78|291.53|2233
1586412000000|2020-04-09 06:00:00|292.03|291.68|293.48|293.18|293.53|293.28|291.88|291.63|1698
1586415600000|2020-04-09 07:00:00|293.53|293.23|293.68|293.43|294.68|294.38|293.03|292.78|2456
1586419200000|2020-04-09 08:00:00|293.63|293.38|292.83|292.58|293.68|293.43|292.43|292.13|1918
1586422800000|2020-04-09 09:00:00|292.78|292.53|292.38|291.98|293.68|293.33|292.18|291.88|1389
1586426400000|2020-04-09 10:00:00|292.33|291.78|291.63|291.28|292.93|292.53|291.33|291.08|450
1586430000000|2020-04-09 11:00:00|291.68|291.33|291.38|291.03|293.03|292.63|291.08|290.78|212
1586433600000|2020-04-09 12:00:00|291.53|291.08|293.93|293.58|294.08|293.73|290.68|290.43|513
1586437200000|2020-04-09 13:00:00|293.98|293.63|295.03|294.73|295.33|295.03|293.78|293.33|480
1586440800000|2020-04-09 14:00:00|294.93|294.68|294.68|294.28|295.18|294.78|292.68|292.43|362
1586444400000|2020-04-09 15:00:00|294.63|294.18|295.28|294.63|295.48|295.23|293.48|293.23|438
1586448000000|2020-04-09 16:00:00|295.23|294.83|295.23|294.88|295.38|295.03|294.38|293.98|149
1586451600000|2020-04-09 17:00:00|295.38|294.93|295.28|294.83|295.63|295.33|294.73|294.43|150
1586455200000|2020-04-09 18:00:00|295.08|294.78|293.23|292.58|295.33|294.88|292.83|292.53|108
1586458800000|2020-04-09 19:00:00|293.28|292.73|292.08|291.58|293.73|293.33|291.43|291.13|523
1586462400000|2020-04-09 20:00:00|292.13|291.13|292.43|291.73|292.43|291.93|291.58|291.13|486
1586466000000|2020-04-09 21:00:00|292.78||292.78||292.78||292.78||0
1586476800000|2020-04-10 00:00:00|293.84|293.24|292.44|291.74|293.84|293.44|291.64|290.94|188
1586480400000|2020-04-10 01:00:00|291.94|291.79|292.79|292.34|292.94|292.54|291.39|291.14|207
1586484000000|2020-04-10 02:00:00|292.84|292.29|293.64|293.34|293.84|293.49|292.69|292.29|137
1586487600000|2020-04-10 03:00:00|293.54|293.24|293.94|293.49|294.34|293.99|293.34|292.99|67
1586491200000|2020-04-10 04:00:00|294.04|293.54|294.29|293.94|294.59|294.19|293.69|293.29|55
1586494800000|2020-04-10 05:00:00|294.44|293.99|294.89|294.54|295.04|294.69|294.09|293.64|167
1586498400000|2020-04-10 06:00:00|294.84|294.49|293.69|293.34|294.99|294.64|293.19|292.84|105
1586502000000|2020-04-10 07:00:00|293.74|293.49|293.94|293.54|294.24|293.84|293.54|293.14|100
1586505600000|2020-04-10 08:00:00|293.89|293.59|293.64|293.34|293.99|293.64|293.54|293.24|51
1586509200000|2020-04-10 09:00:00|293.59|293.29|294.09|293.74|294.24|293.79|293.54|293.24|56
1586512800000|2020-04-10 10:00:00|294.04|293.64|294.59|293.84|294.59|293.94|293.99|293.14|14
1586516400000|2020-04-10 11:00:00|294.49|293.79|294.39|293.84|294.59|293.84|294.39|293.49|15
1586520000000|2020-04-10 12:00:00||293.74||294.04||294.04||293.49|1
1586523600000|2020-04-10 13:00:00|294.49|294.09|294.54|293.94|294.59|294.34|294.44|293.59|37
1586527200000|2020-04-10 14:00:00|294.59|293.89|294.59|293.84|294.59|294.09|294.59|293.59|0
1586530800000|2020-04-10 15:00:00|294.54|293.74|293.89|293.44|294.54|293.99|293.69|293.24|24
1586534400000|2020-04-10 16:00:00|293.94|293.49|294.04|293.44|294.34|293.84|293.94|293.44|2
1586538000000|2020-04-10 17:00:00|293.94|293.39|294.04|293.44|294.09|293.59|293.84|293.34|2
1586541600000|2020-04-10 18:00:00|294.09|293.49|294.29|293.49|294.29|293.49|294.09|293.49|0
1586545200000|2020-04-10 19:00:00|294.39|293.44|294.39|293.44|294.39|293.44|294.39|293.44|0
1586548800000|2020-04-10 20:00:00|294.64|293.54|294.39|293.39|294.79|293.59|293.89|293.39|15
1586552400000|2020-04-10 21:00:00|294.34||294.34||294.34||294.34||0
1586728800000|2020-04-12 22:00:00|294.69|293.99|291.44|290.74|294.99|294.29|289.19|288.49|0
1586732400000|2020-04-12 23:00:00|291.54|290.84|289.64|288.94|292.24|291.54|289.14|288.44|0
1586736000000|2020-04-13 00:00:00|289.74|289.04|291.94|291.54|292.44|292.14|289.54|288.84|627
1586739600000|2020-04-13 01:00:00|292.14|291.74|292.89|292.49|293.24|292.89|290.39|290.09|1742
1586743200000|2020-04-13 02:00:00|292.99|292.54|293.69|293.39|293.99|293.74|292.59|292.34|812
1586746800000|2020-04-13 03:00:00|293.64|293.44|293.24|292.99|293.69|293.44|293.09|292.79|412
1586750400000|2020-04-13 04:00:00|293.19|292.94|292.49|292.24|293.19|292.94|292.29|292.04|616
1586754000000|2020-04-13 05:00:00|292.59|292.29|292.29|291.99|293.09|292.79|292.19|291.89|540
1586757600000|2020-04-13 06:00:00|292.24|291.94|292.64|292.34|292.89|292.64|292.19|291.94|358
1586761200000|2020-04-13 07:00:00|292.59|292.39|292.69|292.44|292.99|292.74|292.44|292.19|389
1586764800000|2020-04-13 08:00:00|292.64|292.39|293.44|293.19|293.44|293.19|292.54|292.24|538
1586768400000|2020-04-13 09:00:00|293.49|293.24|293.44|293.04|293.79|293.34|293.19|292.54|401
1586772000000|2020-04-13 10:00:00|293.49|292.94|293.64|293.29|293.74|293.44|293.24|292.94|91
1586775600000|2020-04-13 11:00:00|293.69|293.34|294.29|293.79|294.29|293.99|293.59|293.29|190
1586779200000|2020-04-13 12:00:00|294.24|293.84|294.74|294.44|294.89|294.54|293.99|293.64|405
1586782800000|2020-04-13 13:00:00|294.69|294.49|293.39|292.99|294.99|294.74|293.34|292.94|100
1586786400000|2020-04-13 14:00:00|293.29|292.94|292.64|292.24|293.84|293.34|292.04|291.74|266
1586790000000|2020-04-13 15:00:00|292.59|292.09|293.29|292.94|293.39|293.09|291.99|291.64|93
1586793600000|2020-04-13 16:00:00|293.24|292.74|293.29|292.89|293.89|293.59|293.09|292.64|200
1586797200000|2020-04-13 17:00:00|293.09|292.94|293.79|293.04|293.79|293.54|292.84|292.59|125
1586800800000|2020-04-13 18:00:00|293.64|293.19|294.09|293.69|294.09|293.74|293.44|293.04|109
1586804400000|2020-04-13 19:00:00|293.99|293.59|294.59|294.24|294.99|294.59|293.59|293.24|225
1586808000000|2020-04-13 20:00:00|294.64|293.99|294.79|294.19|295.14|294.54|294.39|293.89|101
1586811600000|2020-04-13 21:00:00|294.94|293.99|294.94|294.24|295.14|294.34|294.74|293.94|0
1586815200000|2020-04-13 22:00:00|294.84|294.14|295.54|294.84|295.84|295.14|294.74|294.04|0
1586818800000|2020-04-13 23:00:00|295.64|294.94|295.54|294.84|295.64|294.94|295.34|294.64|0
1586822400000|2020-04-14 00:00:00|295.44|294.74|293.69|293.39|295.44|294.74|293.24|292.54|987
1586826000000|2020-04-14 01:00:00|293.59|293.34|298.39|298.09|298.84|298.54|292.64|292.39|3929
1586829600000|2020-04-14 02:00:00|298.34|298.14|300.14|299.89|300.29|300.04|298.34|298.04|2171
1586833200000|2020-04-14 03:00:00|300.09|299.84|300.44|300.19|301.19|300.94|299.94|299.69|1642
1586836800000|2020-04-14 04:00:00|300.49|300.24|301.19|300.89|301.49|301.24|300.49|300.24|874
1586840400000|2020-04-14 05:00:00|301.14|300.84|301.34|300.99|302.79|302.54|300.64|300.39|1850
1586844000000|2020-04-14 06:00:00|301.29|301.04|301.04|300.79|301.54|301.29|300.59|300.29|1115
1586847600000|2020-04-14 07:00:00|301.09|300.84|300.44|300.14|301.19|300.89|300.39|300.09|1515
1586851200000|2020-04-14 08:00:00|300.39|300.09|300.39|300.09|300.64|300.39|299.69|299.44|2099
1586854800000|2020-04-14 09:00:00|300.34|300.14|300.64|299.94|301.04|300.79|300.34|299.84|1212
1586858400000|2020-04-14 10:00:00|300.54|299.84|300.89|300.59|300.94|300.64|300.44|299.74|109
1586862000000|2020-04-14 11:00:00|300.94|300.64|301.54|301.09|301.74|301.39|300.74|300.44|57
1586865600000|2020-04-14 12:00:00|301.59|301.14|301.74|301.39|302.09|301.79|301.14|300.84|86
1586869200000|2020-04-14 13:00:00|301.79|301.44|303.49|303.19|303.54|303.24|301.29|300.94|731
1586872800000|2020-04-14 14:00:00|303.59|303.24|302.29|301.99|303.59|303.29|302.09|301.79|283
1586876400000|2020-04-14 15:00:00|302.34|302.04|301.54|301.14|302.59|302.29|301.39|301.04|329
1586880000000|2020-04-14 16:00:00|301.59|301.19|302.14|301.79|302.39|302.09|301.59|301.19|107
1586883600000|2020-04-14 17:00:00|302.19|301.84|301.79|301.44|302.19|301.84|301.54|301.24|66
1586887200000|2020-04-14 18:00:00|301.84|301.49|301.59|301.24|301.94|301.59|301.19|300.84|203
1586890800000|2020-04-14 19:00:00|301.54|301.19|301.74|301.34|302.09|301.74|300.84|300.59|87
1586894400000|2020-04-14 20:00:00|301.79|301.39|301.89|301.24|302.14|301.79|301.49|301.19|197
1586898000000|2020-04-14 21:00:00|302.14|301.14|302.04|301.34|302.14|301.44|301.74|301.14|0
1586901600000|2020-04-14 22:00:00|302.14|301.44|301.74|301.04|302.14|301.44|301.44|300.74|0
1586905200000|2020-04-14 23:00:00|301.64|300.94|300.71|300.01|301.84|301.14|300.71|300.01|0
1586908800000|2020-04-15 00:00:00|300.61|299.91|301.01|300.71|301.66|301.31|299.66|299.21|826
1586912400000|2020-04-15 01:00:00|301.06|300.61|300.71|300.46|301.86|301.61|299.51|299.26|3619
1586916000000|2020-04-15 02:00:00|300.76|300.51|299.46|299.16|301.11|300.81|299.06|298.81|1416
1586919600000|2020-04-15 03:00:00|299.41|299.21|299.86|299.61|300.11|299.86|299.31|299.06|861
1586923200000|2020-04-15 04:00:00|299.91|299.66|299.76|299.46|300.36|300.06|299.26|299.01|664
1586926800000|2020-04-15 05:00:00|299.71|299.51|298.96|298.66|300.06|299.81|298.81|298.51|1086
1586930400000|2020-04-15 06:00:00|298.91|298.71|298.96|298.66|299.61|299.31|298.51|298.21|975
1586934000000|2020-04-15 07:00:00|299.01|298.71|294.51|294.26|299.01|298.71|294.41|294.16|1662
1586937600000|2020-04-15 08:00:00|294.56|294.31|294.81|294.56|296.86|296.56|294.31|294.06|2700
1586941200000|2020-04-15 09:00:00|294.71|294.46|295.76|295.41|295.86|295.56|294.71|294.46|1877
1586944800000|2020-04-15 10:00:00|295.71|295.46|295.46|295.11|295.91|295.61|294.96|294.66|176
1586948400000|2020-04-15 11:00:00|295.51|295.16|295.11|294.76|295.61|295.31|295.06|294.66|78
1586952000000|2020-04-15 12:00:00|295.16|294.71|293.31|292.91|295.31|295.06|292.91|292.66|402
1586955600000|2020-04-15 13:00:00|293.26|292.81|293.31|292.76|294.21|293.96|292.46|292.01|427
1586959200000|2020-04-15 14:00:00|293.26|292.61|293.76|293.41|295.01|293.56|292.06|291.81|559
1586962800000|2020-04-15 15:00:00|293.71|293.36|292.76|292.41|293.81|293.46|292.56|292.26|328
1586966400000|2020-04-15 16:00:00|292.81|292.36|293.46|293.11|293.71|293.36|292.31|292.01|82
1586970000000|2020-04-15 17:00:00|293.51|293.06|293.61|293.21|294.26|293.91|293.26|292.91|123
1586973600000|2020-04-15 18:00:00|293.66|293.26|293.76|293.41|294.26|294.01|293.21|292.96|504
1586977200000|2020-04-15 19:00:00|293.71|293.46|293.06|292.66|293.91|293.66|292.86|292.46|74
1586980800000|2020-04-15 20:00:00|293.01|292.61|293.72|293.42|293.72|293.42|292.71|292.11|191
1586984400000|2020-04-15 21:00:00|293.22|293.02|293.62|292.92|293.72|293.37|293.22|292.32|1
1586988000000|2020-04-15 22:00:00|293.72|293.02|292.42|291.72|294.02|293.32|292.22|291.52|0
1586991600000|2020-04-15 23:00:00|292.32|291.62|292.42|291.72|292.82|292.12|292.02|291.32|0
1586995200000|2020-04-16 00:00:00|292.52|291.82|293.07|292.77|293.42|292.77|289.62|288.92|895
1586998800000|2020-04-16 01:00:00|293.22|292.87|295.27|294.97|297.32|297.07|292.67|292.32|4048
1587002400000|2020-04-16 02:00:00|295.32|295.02|296.22|295.92|297.22|296.92|294.62|294.32|2182
1587006000000|2020-04-16 03:00:00|296.27|295.97|295.87|295.62|296.32|296.02|295.22|294.92|1018
1587009600000|2020-04-16 04:00:00|295.92|295.67|296.22|295.92|296.47|296.17|294.12|293.77|961
1587013200000|2020-04-16 05:00:00|296.17|295.87|297.57|297.27|297.57|297.27|295.17|294.87|1427
1587016800000|2020-04-16 06:00:00|297.52|297.22|298.37|298.07|299.02|298.72|296.97|296.67|1559
1587020400000|2020-04-16 07:00:00|298.47|298.12|297.97|297.67|298.87|298.62|297.37|297.12|1955
1587024000000|2020-04-16 08:00:00|297.92|297.62|296.67|296.42|297.97|297.67|296.67|296.42|2188
1587027600000|2020-04-16 09:00:00|296.62|296.37|296.32|295.82|296.97|296.67|295.92|295.32|1117
1587031200000|2020-04-16 10:00:00|296.27|295.87|296.32|295.97|296.37|296.12|295.67|295.12|148
1587034800000|2020-04-16 11:00:00|296.27|295.92|295.92|295.57|296.42|296.07|295.52|295.22|158
1587038400000|2020-04-16 12:00:00|295.87|295.62|296.67|296.27|297.62|296.72|295.32|295.02|315
1587042000000|2020-04-16 13:00:00|296.62|296.22|295.42|295.12|296.92|296.62|295.37|295.12|431
1587045600000|2020-04-16 14:00:00|295.47|295.17|296.67|296.32|296.87|296.52|294.67|294.37|457
1587049200000|2020-04-16 15:00:00|296.72|296.37|297.37|296.97|297.42|296.97|296.22|295.92|190
1587052800000|2020-04-16 16:00:00|297.32|296.87|296.02|295.57|297.32|296.87|294.92|294.67|167
1587056400000|2020-04-16 17:00:00|295.87|295.62|295.67|295.12|296.27|295.92|295.57|295.12|38
1587060000000|2020-04-16 18:00:00|295.62|295.02|296.17|295.82|296.32|296.02|295.37|294.97|119
1587063600000|2020-04-16 19:00:00|296.22|295.87|296.12|295.77|296.97|296.67|295.77|295.47|167
1587067200000|2020-04-16 20:00:00|296.17|295.82|297.57|297.22|297.57|297.27|295.87|295.32|271
1587070800000|2020-04-16 21:00:00|297.62|297.17|300.02|299.32|301.52|300.82|297.62|297.17|13
1587074400000|2020-04-16 22:00:00|300.72|300.02|302.02|301.32|302.42|301.72|299.62|298.92|0
1587078000000|2020-04-16 23:00:00|302.12|301.42|303.52|302.82|304.02|303.32|301.72|301.02|0
1587081600000|2020-04-17 00:00:00|303.42|302.72|302.32|301.97|305.72|305.02|300.27|299.92|1616
1587085200000|2020-04-17 01:00:00|302.37|302.07|302.52|302.22|303.52|303.22|301.62|301.27|3624
1587088800000|2020-04-17 02:00:00|302.57|302.27|302.12|301.82|302.97|302.67|301.62|301.37|2053
1587092400000|2020-04-17 03:00:00|302.07|301.77|301.17|300.87|302.37|302.12|300.82|300.57|1081
1587096000000|2020-04-17 04:00:00|301.22|300.92|301.27|300.97|301.82|301.52|300.92|300.67|603
1587099600000|2020-04-17 05:00:00|301.22|300.92|300.62|300.37|301.52|301.22|300.52|300.27|1099
1587103200000|2020-04-17 06:00:00|300.67|300.42|298.47|298.17|300.72|300.42|298.27|297.97|1665
1587106800000|2020-04-17 07:00:00|298.42|298.12|297.27|296.92|298.52|298.22|296.47|296.17|1892
1587110400000|2020-04-17 08:00:00|297.22|296.87|296.22|295.92|297.57|297.27|295.87|295.62|3545
1587114000000|2020-04-17 09:00:00|296.17|295.97|296.32|295.97|296.72|296.47|295.42|294.72|1396
1587117600000|2020-04-17 10:00:00|296.42|296.02|297.37|297.02|297.57|297.22|296.32|295.97|237
1587121200000|2020-04-17 11:00:00|297.42|297.07|296.97|296.67|297.57|297.22|296.22|295.87|246
1587124800000|2020-04-17 12:00:00|296.92|296.62|296.17|295.82|297.12|296.77|295.82|295.57|283
1587128400000|2020-04-17 13:00:00|296.12|295.87|296.12|295.77|296.27|295.97|294.97|294.67|346
1587132000000|2020-04-17 14:00:00|296.07|295.72|294.57|294.22|296.37|296.07|293.92|293.62|436
1587135600000|2020-04-17 15:00:00|294.52|294.17|294.67|294.32|295.02|294.67|293.92|293.62|169
1587139200000|2020-04-17 16:00:00|294.62|294.22|295.32|295.02|295.37|295.02|294.47|294.07|63
1587142800000|2020-04-17 17:00:00|295.27|294.97|295.17|294.77|295.37|295.07|294.77|294.47|121
1587146400000|2020-04-17 18:00:00|294.92|294.72|294.92|294.57|295.17|294.77|294.17|293.82|34
1587150000000|2020-04-17 19:00:00|295.02|294.62|296.22|295.87|296.42|296.17|294.77|294.42|138
1587153600000|2020-04-17 20:00:00|296.17|295.82|296.47|295.52|296.47|296.07|295.87|295.47|149
1587333600000|2020-04-19 22:00:00|295.22|294.52|294.72|294.02|295.52|294.82|294.22|293.52|0
1587337200000|2020-04-19 23:00:00|294.82|294.12|294.72|294.02|295.12|294.42|294.42|293.72|0
1587340800000|2020-04-20 00:00:00|294.82|294.12|297.1|296.8|297.85|297.5|294.72|294.02|835
1587344400000|2020-04-20 01:00:00|297.05|296.75|295.75|295.45|297.8|297.55|295.5|295.1|3288
1587348000000|2020-04-20 02:00:00|295.7|295.5|297.2|296.9|297.25|297|295.6|295.35|1537
1587351600000|2020-04-20 03:00:00|297.15|296.85|297.85|297.6|298.2|297.95|297.05|296.8|1356
1587355200000|2020-04-20 04:00:00|297.9|297.55|298|297.7|298.35|298.05|297.1|296.8|937
1587358800000|2020-04-20 05:00:00|297.95|297.65|296.4|296.1|297.95|297.65|296.3|296|1325
1587362400000|2020-04-20 06:00:00|296.3|296.05|296.7|296.4|297.05|296.75|296|295.7|1062
1587366000000|2020-04-20 07:00:00|296.75|296.45|296.15|295.85|296.85|296.55|295.2|294.95|1925
1587369600000|2020-04-20 08:00:00|296.1|295.8|296.4|296.15|296.45|296.15|295.35|295.1|1712
1587373200000|2020-04-20 09:00:00|296.35|296.1|295|294.65|296.45|296.2|294.9|294.65|1069
1587376800000|2020-04-20 10:00:00|295.05|294.8|294.6|294.3|295.05|294.8|294.35|294.05|127
1587380400000|2020-04-20 11:00:00|294.55|294.25|293.4|293.05|294.95|294.55|293.2|292.9|349
1587384000000|2020-04-20 12:00:00|293.45|293.1|294.1|293.8|294.25|293.95|293.3|293|255
1587387600000|2020-04-20 13:00:00|294.15|293.85|294.7|294.4|294.9|294.6|293.85|293.55|594
1587391200000|2020-04-20 14:00:00|294.65|294.35|295.85|295.65|295.85|295.7|294.45|294.15|565
1587394800000|2020-04-20 15:00:00|295.8|295.6|295.95|295.7|296.15|295.95|295.55|295.35|179
1587398400000|2020-04-20 16:00:00|295.9|295.65|295.7|295.45|296|295.75|295.65|295.35|13
1587402000000|2020-04-20 17:00:00|295.65|295.4|295.05|294.8|295.65|295.4|294.75|294.45|102
1587405600000|2020-04-20 18:00:00|295.1|294.85|292.95|292.75|295.3|295.1|292.95|292.75|69
1587409200000|2020-04-20 19:00:00|292.9|292.8|293|292.8|293.9|293.7|292.9|292.75|259
1587412800000|2020-04-20 20:00:00|293.05|292.85|293.3|293.1|293.35|293.15|292.65|291.85|157
1587416400000|2020-04-20 21:00:00|293.5|292.9|293.5|292.9|293.6|293|293.4|292.8|1
1587420000000|2020-04-20 22:00:00|293.3|292.7|294.9|294.3|295.1|294.5|293.2|292.6|0
1587423600000|2020-04-20 23:00:00|295|294.4|295.1|294.5|295.2|294.6|294.2|293.6|0
1587427200000|2020-04-21 00:00:00|295.2|294.6|294.4|294.15|295.5|294.9|293.4|292.95|538
1587430800000|2020-04-21 01:00:00|294.5|294.3|293.1|292.9|295.75|295.6|293.05|292.85|3194
1587434400000|2020-04-21 02:00:00|293|292.85|291.65|291.4|293.25|293.05|290.5|290.3|3195
1587438000000|2020-04-21 03:00:00|291.6|291.35|291.35|291.1|292.35|292.15|290.6|290.45|1797
1587441600000|2020-04-21 04:00:00|291.2|291|291.4|291.25|291.8|291.65|290.9|290.7|443
1587445200000|2020-04-21 05:00:00|291.3|291.15|291.1|290.9|291.9|291.75|290.55|290.4|758
1587448800000|2020-04-21 06:00:00|291.15|290.95|292.2|292.05|292.35|292.2|291.1|290.95|1186
1587452400000|2020-04-21 07:00:00|292.25|292.1|291.05|290.85|293.05|292.9|290.95|290.75|1583
1587456000000|2020-04-21 08:00:00|291|290.9|290.9|290.75|291.65|291.5|290.7|290.55|1638
1587459600000|2020-04-21 09:00:00|290.95|290.8|289.2|288.95|291.15|290.95|288.7|288.55|1654
1587463200000|2020-04-21 10:00:00|289.25|289|289|288.75|289.5|289.2|288.15|287.95|300
1587466800000|2020-04-21 11:00:00|289.05|288.8|288.2|287.95|289.2|289|288.05|287.9|145
1587470400000|2020-04-21 12:00:00|288.15|287.9|287.9|287.7|288.75|288.5|287.75|287.5|122
1587474000000|2020-04-21 13:00:00|287.95|287.75|289.4|289.1|289.55|289.35|287|286.8|328
1587477600000|2020-04-21 14:00:00|289.45|289.15|287.4|287.2|289.55|289.25|287.4|287.2|252
1587481200000|2020-04-21 15:00:00|287.35|287.15|287.2|287|287.5|287.3|286.35|286.15|604
1587484800000|2020-04-21 16:00:00|287.15|287.05|287.05|286.8|287.45|287.2|286.5|286.3|191
1587488400000|2020-04-21 17:00:00|287|286.75|286.9|286.7|287.85|287.65|286.7|286.5|128
1587492000000|2020-04-21 18:00:00|286.85|286.65|286.65|286.4|287.75|287.5|286.45|286.2|56
1587495600000|2020-04-21 19:00:00|286.8|286.45|286.75|286.5|287.8|287.65|286.3|286.1|345
1587499200000|2020-04-21 20:00:00|286.8|286.55|287.36|286.96|287.36|287.06|286.35|285.85|325
1587502800000|2020-04-21 21:00:00|287.06|286.41|287.31|286.71|287.76|287.31|287.06|286.06|3
1587506400000|2020-04-21 22:00:00|287.21|286.61|287.81|287.21|288.21|287.61|287.21|286.61|0
1587510000000|2020-04-21 23:00:00|287.71|287.11|288.41|287.81|288.41|287.81|287.21|286.61|0
1587513600000|2020-04-22 00:00:00|288.51|287.91|288.56|288.41|288.91|288.41|286.11|285.71|1235
1587517200000|2020-04-22 01:00:00|288.61|288.46|285.71|285.51|288.86|288.66|284.81|284.66|7589
1587520800000|2020-04-22 02:00:00|285.66|285.46|285.51|285.36|286.41|286.26|284.96|284.76|4781
1587524400000|2020-04-22 03:00:00|285.46|285.31|284.56|284.36|285.61|285.46|284.41|284.26|2974
1587528000000|2020-04-22 04:00:00|284.51|284.31|284.21|284.01|284.86|284.66|283.71|283.56|2050
1587531600000|2020-04-22 05:00:00|284.26|284.06|287.01|286.81|287.01|286.86|284.11|283.91|3293
1587535200000|2020-04-22 06:00:00|286.96|286.76|287.66|287.51|288.76|288.56|286.11|285.91|3034
1587538800000|2020-04-22 07:00:00|287.71|287.46|288.26|288.11|288.61|288.46|287.11|286.96|2420
1587542400000|2020-04-22 08:00:00|288.21|288.06|290.06|289.86|290.21|290.06|288.21|288.06|3265
1587546000000|2020-04-22 09:00:00|290.01|289.81|289.71|289.51|290.26|290.11|289.36|289.01|1434
1587549600000|2020-04-22 10:00:00|289.76|289.36|289.31|289.16|289.76|289.51|288.96|288.76|229
1587553200000|2020-04-22 11:00:00|289.36|289.11|289.46|289.26|289.66|289.51|289.16|288.96|125
1587556800000|2020-04-22 12:00:00|289.41|289.21|290.01|289.81|290.06|289.86|288.86|288.66|146
1587560400000|2020-04-22 13:00:00|290.06|289.76|289.11|288.81|290.26|290.11|289.01|288.76|385
1587564000000|2020-04-22 14:00:00|289.26|288.86|289.31|289.06|289.71|289.51|288.91|288.76|220
1587567600000|2020-04-22 15:00:00|289.36|289.11|289.81|289.56|290.06|289.86|289.06|288.91|64
1587571200000|2020-04-22 16:00:00|289.86|289.61|289.46|289.21|290.01|289.76|289.46|289.21|83
1587574800000|2020-04-22 17:00:00|289.41|289.26|289.76|289.51|289.96|289.76|289.41|289.16|51
1587578400000|2020-04-22 18:00:00|289.66|289.56|289.76|289.51|289.81|289.66|289.46|289.26|152
1587582000000|2020-04-22 19:00:00|289.81|289.56|289.56|289.36|289.91|289.71|289.31|289.11|213
1587585600000|2020-04-22 20:00:00|289.51|289.31|289.36|288.96|289.61|289.31|289.11|288.76|142
1587589200000|2020-04-22 21:00:00|289.76|288.91|289.81|289.21|289.96|289.21|289.16|288.91|1
1587592800000|2020-04-22 22:00:00|289.71|289.11|288.81|288.21|289.91|289.31|288.51|287.91|0
1587596400000|2020-04-22 23:00:00|288.71|288.11|288.73|288.13|289.11|288.51|288.31|287.71|0
1587600000000|2020-04-23 00:00:00|288.83|288.23|289.43|289.23|289.83|289.63|287.93|287.53|820
1587603600000|2020-04-23 01:00:00|289.38|289.18|288.93|288.73|290.88|290.73|288.68|288.48|4109
1587607200000|2020-04-23 02:00:00|288.98|288.78|288.33|288.13|289.58|289.43|287.58|287.43|2443
1587610800000|2020-04-23 03:00:00|288.28|288.08|289.13|288.93|289.43|289.23|288.18|288.03|1724
1587614400000|2020-04-23 04:00:00|289.18|288.98|289.73|289.53|290.03|289.88|288.98|288.78|922
1587618000000|2020-04-23 05:00:00|289.68|289.48|289.53|289.33|290.68|290.53|289.28|289.08|1466
1587621600000|2020-04-23 06:00:00|289.58|289.38|290.03|289.83|290.73|290.58|289.13|288.98|1343
1587625200000|2020-04-23 07:00:00|289.98|289.78|288.93|288.78|290.53|290.33|288.73|288.58|2102
1587628800000|2020-04-23 08:00:00|288.88|288.73|288.83|288.68|289.58|289.43|288.68|288.53|1860
1587632400000|2020-04-23 09:00:00|288.88|288.73|289.63|289.43|290.53|289.93|288.63|288.48|1448
1587636000000|2020-04-23 10:00:00|289.58|289.48|289.03|288.83|289.68|289.53|289.03|288.83|377
1587639600000|2020-04-23 11:00:00|289.08|288.88|289.38|289.18|289.48|289.33|289.03|288.83|172
1587643200000|2020-04-23 12:00:00|289.43|289.23|290.58|290.38|290.58|290.38|288.98|288.83|302
1587646800000|2020-04-23 13:00:00|290.63|290.28|290.88|290.68|291.58|291.38|289.98|289.83|762
1587650400000|2020-04-23 14:00:00|290.93|290.73|291.88|291.68|292.13|291.93|290.63|290.48|813
1587654000000|2020-04-23 15:00:00|291.98|291.73|290.83|290.63|291.98|291.78|290.63|290.48|498
1587657600000|2020-04-23 16:00:00|290.78|290.58|290.18|289.83|291.33|291.18|289.03|288.78|254
1587661200000|2020-04-23 17:00:00|290.28|289.88|289.03|288.83|290.53|290.28|288.63|288.43|223
1587664800000|2020-04-23 18:00:00|288.98|288.78|289.88|289.68|289.98|289.73|288.53|288.33|66
1587668400000|2020-04-23 19:00:00|289.93|289.63|288.58|288.38|289.93|289.63|288.48|288.33|145
1587672000000|2020-04-23 20:00:00|288.53|288.33|288.21|287.21|288.58|288.33|287.68|287.21|343
1587675600000|2020-04-23 21:00:00|288.41|287.16|287.71|287.11|288.66|287.16|287.46|287.01|0
1587679200000|2020-04-23 22:00:00|287.51|286.91|286.91|286.31|287.81|287.21|286.51|285.91|0
1587682800000|2020-04-23 23:00:00|287.41|286.81|287.01|286.41|287.51|286.91|286.71|286.11|0
1587686400000|2020-04-24 00:00:00|286.91|286.31|286.86|286.66|288.31|287.71|286.41|285.81|3490
1587690000000|2020-04-24 01:00:00|287.01|286.71|284.66|284.46|287.46|287.21|283.81|283.66|12073
1587693600000|2020-04-24 02:00:00|284.61|284.41|286.66|286.41|287.16|287.01|284.56|284.41|7294
1587697200000|2020-04-24 03:00:00|286.61|286.36|286.46|286.26|286.96|286.81|285.96|285.76|2022
1587700800000|2020-04-24 04:00:00|286.41|286.31|286.41|286.26|287.16|286.96|286.36|286.16|3986
1587704400000|2020-04-24 05:00:00|286.36|286.21|286.31|286.06|286.51|286.31|285.06|284.91|3077
1587708000000|2020-04-24 06:00:00|286.26|286.01|286.86|286.71|286.96|286.76|285.76|285.61|6621
1587711600000|2020-04-24 07:00:00|286.91|286.66|287.41|287.21|287.61|287.46|286.66|286.46|3012
1587715200000|2020-04-24 08:00:00|287.31|287.16|286.66|286.46|287.61|287.41|286.31|286.16|2476
1587718800000|2020-04-24 09:00:00|286.61|286.51|287.46|287.31|287.81|287.56|286.31|286.16|2362
1587722400000|2020-04-24 10:00:00|287.51|287.36|288.06|287.81|288.11|287.81|287.21|287.06|393
1587726000000|2020-04-24 11:00:00|288.11|287.86|287.51|287.26|288.11|287.86|287.46|287.26|217
1587729600000|2020-04-24 12:00:00|287.46|287.21|287.96|287.71|288.21|288.01|287.26|287.06|110
1587733200000|2020-04-24 13:00:00|288.01|287.76|287.06|286.81|288.01|287.86|287.01|286.76|942
1587736800000|2020-04-24 14:00:00|287.11|286.86|286.61|286.41|287.26|287.06|286.51|286.31|792
1587740400000|2020-04-24 15:00:00|286.56|286.36|286.51|286.31|286.66|286.41|285.96|285.71|390
1587744000000|2020-04-24 16:00:00|286.46|286.36|287.11|286.91|287.26|287.11|286.41|286.16|249
1587747600000|2020-04-24 17:00:00|287.06|286.86|287.71|287.51|287.76|287.56|286.96|286.81|131
1587751200000|2020-04-24 18:00:00|287.66|287.61|287.81|287.51|288.16|287.86|287.46|287.21|123
1587754800000|2020-04-24 19:00:00|287.76|287.46|288.41|288.16|288.56|288.31|287.66|287.46|332
1587758400000|2020-04-24 20:00:00|288.36|288.11|289.06|288.16|289.66|289.01|288.36|288.11|304
1587938400000|2020-04-26 22:00:00|289.51|288.91|288.21|287.61|290.01|289.41|287.91|287.31|0
1587942000000|2020-04-26 23:00:00|288.31|287.71|288.51|287.91|288.91|288.31|288.31|287.71|0
1587945600000|2020-04-27 00:00:00|288.41|287.81|288.11|287.91|289.51|289.11|287.06|286.86|3850
1587949200000|2020-04-27 01:00:00|288.01|287.76|290.76|290.61|290.81|290.61|287.61|287.41|11333
1587952800000|2020-04-27 02:00:00|290.81|290.66|290.61|290.41|292.01|291.86|290.41|290.21|7557
1587956400000|2020-04-27 03:00:00|290.66|290.46|291.71|291.51|291.86|291.66|290.56|290.41|4091
1587960000000|2020-04-27 04:00:00|291.76|291.56|291.86|291.66|292.31|292.16|291.61|291.41|2978
1587963600000|2020-04-27 05:00:00|291.81|291.71|291.36|291.16|292.56|292.36|291.31|291.16|8609
1587967200000|2020-04-27 06:00:00|291.31|291.21|290.96|290.76|291.86|291.71|290.81|290.61|6674
1587970800000|2020-04-27 07:00:00|290.91|290.81|292.11|291.91|292.21|292.01|290.71|290.56|4099
1587974400000|2020-04-27 08:00:00|292.06|291.86|292.01|291.86|292.16|291.96|291.01|290.86|7308
1587978000000|2020-04-27 09:00:00|292.06|291.91|291.46|291.31|292.06|291.91|291.06|290.91|2191
1587981600000|2020-04-27 10:00:00|291.41|291.26|291.31|291.11|291.46|291.26|291.06|290.91|214
1587985200000|2020-04-27 11:00:00|291.26|291.06|291.51|291.26|291.61|291.36|291.21|291.01|202
1587988800000|2020-04-27 12:00:00|291.56|291.31|291.31|291.11|291.81|291.61|291.26|291.11|407
1587992400000|2020-04-27 13:00:00|291.26|291.16|291.06|290.86|291.46|291.16|290.61|290.41|954
1587996000000|2020-04-27 14:00:00|291.11|290.91|291.71|291.51|291.86|291.66|291.01|290.81|305
1587999600000|2020-04-27 15:00:00|291.66|291.46|292.06|291.81|292.11|291.96|291.61|291.41|541
1588003200000|2020-04-27 16:00:00|292.01|291.86|292.01|291.81|292.16|291.96|291.71|291.46|278
1588006800000|2020-04-27 17:00:00|292.06|291.76|291.96|291.71|292.06|291.81|291.71|291.46|12
1588010400000|2020-04-27 18:00:00|292.06|291.76|292.11|291.86|292.31|292.11|292.06|291.76|13
1588014000000|2020-04-27 19:00:00|292.16|291.91|292.36|292.06|292.66|292.46|292.11|291.86|242
1588017600000|2020-04-27 20:00:00|292.31|291.91|291.56|291.36|292.71|292.21|291.56|291.36|214
1588021200000|2020-04-27 21:00:00|291.46|291.41|291.71|291.11|291.81|291.41|291.46|291.01|8
1588024800000|2020-04-27 22:00:00|291.61|291.01|291.61|291.01|291.81|291.21|291.31|290.71|0
1588028400000|2020-04-27 23:00:00|291.51|290.91|291.67|291.07|291.97|291.37|291.51|290.91|0
1588032000000|2020-04-28 00:00:00|291.57|290.97|292.22|291.82|292.57|292.37|291.22|290.77|1628
1588035600000|2020-04-28 01:00:00|292.12|291.87|289.47|289.27|292.47|292.07|288.97|288.77|3987
1588039200000|2020-04-28 02:00:00|289.37|289.17|290.57|290.42|290.87|290.67|289.12|288.82|3165
1588042800000|2020-04-28 03:00:00|290.62|290.37|290.77|290.57|291.07|290.92|290.02|289.82|2824
1588046400000|2020-04-28 04:00:00|290.82|290.62|291.27|291.07|291.42|291.22|290.12|289.97|1426
1588050000000|2020-04-28 05:00:00|291.22|291.02|291.87|291.67|291.92|291.77|290.92|290.72|2122
1588053600000|2020-04-28 06:00:00|291.82|291.72|291.82|291.67|292.57|292.42|291.57|291.42|3313
1588057200000|2020-04-28 07:00:00|291.77|291.62|292.97|292.82|293.32|293.17|291.77|291.62|4200
1588060800000|2020-04-28 08:00:00|293.02|292.87|293.07|292.87|293.72|293.57|292.47|292.32|5501
1588064400000|2020-04-28 09:00:00|292.99|292.79|295.19|294.94|295.44|295.19|292.99|292.79|1616
1588068000000|2020-04-28 10:00:00|295.24|294.99|294.74|294.44|295.24|295.04|294.64|294.44|215
1588071600000|2020-04-28 11:00:00|294.69|294.49|294.94|294.74|295.04|294.89|294.69|294.49|302
1588075200000|2020-04-28 12:00:00|295.04|294.79|295.39|295.19|295.39|295.19|294.79|294.59|107
1588078800000|2020-04-28 13:00:00|295.44|295.24|294.49|294.29|295.74|295.59|294.49|294.29|467
1588082400000|2020-04-28 14:00:00|294.54|294.34|292.69|292.44|294.99|294.84|292.49|292.34|601
1588086000000|2020-04-28 15:00:00|292.64|292.39|293.29|293.09|294.14|293.94|292.59|292.39|333
1588089600000|2020-04-28 16:00:00|293.34|293.14|293.79|293.54|293.89|293.64|292.74|292.59|295
1588093200000|2020-04-28 17:00:00|293.74|293.59|293.59|293.39|293.99|293.79|293.54|293.29|157
1588096800000|2020-04-28 18:00:00|293.64|293.44|293.34|293.09|294.04|293.79|293.14|292.89|122
1588100400000|2020-04-28 19:00:00|293.39|293.04|292.54|292.29|293.74|293.49|292.24|291.99|193
1588104000000|2020-04-28 20:00:00|292.59|292.24|293.86|293.31|294.01|293.46|292.24|291.34|454
1588107600000|2020-04-28 21:00:00|294.01|293.16|294.06|293.46|294.06|293.46|293.66|293.06|1
1588111200000|2020-04-28 22:00:00|294.26|293.66|293.46|292.86|294.36|293.76|293.36|292.76|0
1588114800000|2020-04-28 23:00:00|293.36|292.76|293.96|293.36|294.26|293.66|293.16|292.56|0
1588118400000|2020-04-29 00:00:00|293.86|293.26|295.56|295.36|296.06|295.86|293.66|293.26|2168
1588122000000|2020-04-29 01:00:00|295.46|295.31|295.41|295.21|296.96|296.76|293.31|293.16|6949
1588125600000|2020-04-29 02:00:00|295.31|295.16|296.21|296.06|296.66|296.46|294.96|294.81|3594
1588129200000|2020-04-29 03:00:00|296.26|296.01|296.26|296.11|296.41|296.26|295.46|295.31|2022
1588132800000|2020-04-29 04:00:00|296.31|296.06|295.96|295.81|296.66|296.51|295.91|295.76|1494
1588136400000|2020-04-29 05:00:00|296.01|295.86|295.51|295.31|296.16|295.96|295.06|294.91|2735
1588140000000|2020-04-29 06:00:00|295.56|295.36|294.61|294.41|295.61|295.46|294.06|293.91|3379
1588143600000|2020-04-29 07:00:00|294.56|294.36|295.16|294.96|295.46|295.31|294.26|294.11|3725
1588147200000|2020-04-29 08:00:00|295.11|295.01|296.36|296.21|296.41|296.21|294.96|294.81|4631
1588150800000|2020-04-29 09:00:00|296.11|295.96|295.46|295.26|296.11|295.96|295.36|295.11|1618
1588154400000|2020-04-29 10:00:00|295.41|295.16|295.31|295.06|295.46|295.26|294.91|294.71|70
1588158000000|2020-04-29 11:00:00|295.26|295.11|294.91|294.66|295.51|295.21|294.81|294.56|39
1588161600000|2020-04-29 12:00:00|294.96|294.71|297.51|297.31|297.61|297.36|294.91|294.66|381
1588165200000|2020-04-29 13:00:00|297.61|297.36|297.21|296.91|297.96|297.71|296.51|296.36|251
1588168800000|2020-04-29 14:00:00|297.16|296.86|297.51|297.26|297.66|297.51|296.36|296.11|326
1588172400000|2020-04-29 15:00:00|297.46|297.31|297.81|297.56|298.06|297.91|297.41|297.16|192
1588176000000|2020-04-29 16:00:00|297.86|297.61|298.21|297.96|298.51|298.26|297.81|297.56|72
1588179600000|2020-04-29 17:00:00|298.26|298.01|298.61|297.71|298.76|298.26|297.86|297.61|60
1588183200000|2020-04-29 18:00:00|298.56|297.76|298.26|298.11|298.61|298.21|297.71|297.36|137
1588186800000|2020-04-29 19:00:00|298.36|298.06|298.56|298.21|298.91|298.71|298.01|297.76|182
1588190400000|2020-04-29 20:00:00|298.51|298.31|299.56|298.86|299.91|299.66|298.36|298.11|299
1588194000000|2020-04-29 21:00:00|299.26|299.06|300.83|300.23|300.83|300.23|299.16|298.71|1
1588197600000|2020-04-29 22:00:00|300.73|300.13|300.33|299.73|300.73|300.13|300.13|299.53|0
1588201200000|2020-04-29 23:00:00|300.23|299.63|300.13|299.53|300.53|299.93|300.13|299.53|0
1588204800000|2020-04-30 00:00:00|300.03|299.43|299.23|299.03|300.53|299.93|297.83|297.68|1076
1588208400000|2020-04-30 01:00:00|299.18|298.98|302.43|302.23|302.98|302.83|298.93|298.73|4775
1588212000000|2020-04-30 02:00:00|302.38|302.28|303.43|303.23|304.38|304.23|302.38|302.23|2172
1588215600000|2020-04-30 03:00:00|303.38|303.28|303.93|303.73|304.38|304.23|303.33|303.13|1347
1588219200000|2020-04-30 04:00:00|303.88|303.68|303.53|303.38|304.18|303.98|303.33|303.18|808
1588222800000|2020-04-30 05:00:00|303.58|303.43|303.68|303.48|304.18|303.98|303.18|303.03|1564
1588226400000|2020-04-30 06:00:00|303.63|303.43|303.68|303.53|303.83|303.63|302.98|302.78|1294
1588230000000|2020-04-30 07:00:00|303.63|303.48|303.38|303.23|304.18|303.98|303.13|302.93|3020
1588233600000|2020-04-30 08:00:00|303.33|303.18|302.78|302.63|303.63|303.43|302.63|302.43|3438
1588237200000|2020-04-30 09:00:00|302.83|302.68|303.18|302.98|304.13|303.53|302.53|302.33|1933
1588240800000|2020-04-30 10:00:00|303.23|303.03|303.03|302.88|303.33|303.18|302.53|302.38|990
1588244400000|2020-04-30 11:00:00|302.98|302.83|302.88|302.73|303.78|303.58|302.68|302.38|1405
1588248000000|2020-04-30 12:00:00|302.93|302.78|302.93|302.78|303.98|303.83|302.73|302.58|1916
1588251600000|2020-04-30 13:00:00|302.88|302.73|303.03|302.83|303.18|303.03|301.93|301.78|1743
1588255200000|2020-04-30 14:00:00|303.08|302.88|302.98|302.73|303.58|303.38|302.58|302.43|1079
1588258800000|2020-04-30 15:00:00|303.03|302.78|301.03|300.83|303.63|303.48|300.98|300.83|641
1588262400000|2020-04-30 16:00:00|300.98|300.78|299.78|299.58|301.03|300.78|298.78|298.58|867
1588266000000|2020-04-30 17:00:00|299.73|299.53|299.28|299.08|300.13|299.93|298.83|298.63|371
1588269600000|2020-04-30 18:00:00|299.38|299.13|299.73|299.48|300.18|299.98|298.98|298.83|94
1588273200000|2020-04-30 19:00:00|299.78|299.53|300.08|299.83|300.38|300.18|299.38|299.18|250
1588276800000|2020-04-30 20:00:00|300.13|299.78|299.18|298.43|300.18|299.78|298.78|298.43|196
1588280400000|2020-04-30 21:00:00|299.28|298.48|298.63|298.03|299.33|298.63|298.63|298.03|1
1588284000000|2020-04-30 22:00:00|298.53|297.93|298.23|297.63|298.63|298.03|297.23|296.63|0
1588287600000|2020-04-30 23:00:00|298.33|297.73|299.4|298.8|299.5|298.9|298.23|297.63|0
1588291200000|2020-05-01 00:00:00|299.5|298.9|299.3|299.05|299.6|299.25|298.15|297.95|598
1588294800000|2020-05-01 01:00:00|299.35|299.1|297.5|297.3|300.1|299.9|296.9|296.75|1126
1588298400000|2020-05-01 02:00:00|297.45|297.2|296.45|296.3|297.8|297.6|296.2|296.05|507
1588302000000|2020-05-01 03:00:00|296.4|296.25|296.15|295.95|296.6|296.4|295.9|295.75|674
1588305600000|2020-05-01 04:00:00|296.1|295.9|296.75|296.5|297.3|297.1|295.95|295.75|457
1588309200000|2020-05-01 05:00:00|296.7|296.45|295.7|295.5|296.95|296.75|295|294.85|616
1588312800000|2020-05-01 06:00:00|295.65|295.55|295|294.85|295.8|295.55|294.05|293.9|966
1588316400000|2020-05-01 07:00:00|295.05|294.8|294.85|294.65|295.45|295.2|293.35|293.15|702
1588320000000|2020-05-01 08:00:00|294.75|294.55|295.2|295|295.4|295.2|294.15|293.9|860
1588323600000|2020-05-01 09:00:00|294.99|294.79|294.79|294.19|295.04|294.84|294.34|293.94|218
1588327200000|2020-05-01 10:00:00|294.69|294.09|294.89|294.74|294.89|294.74|294.39|294.09|80
1588330800000|2020-05-01 11:00:00|294.94|294.79|294.59|294.34|294.94|294.79|294.39|294.19|96
1588334400000|2020-05-01 12:00:00|294.54|294.39|294.54|294.34|294.74|294.54|294.39|294.19|154
1588338000000|2020-05-01 13:00:00|294.49|294.29|295.09|294.79|295.54|295.34|293.99|293.84|530
1588341600000|2020-05-01 14:00:00|295.19|294.84|295.04|294.84|295.49|295.34|294.34|294.09|315
1588345200000|2020-05-01 15:00:00|294.99|294.79|293.34|293.14|295.04|294.79|293.24|293.04|319
1588348800000|2020-05-01 16:00:00|293.29|293.09|292.64|292.44|293.29|293.14|292.44|292.24|121
1588352400000|2020-05-01 17:00:00|292.69|292.49|292.19|292.04|292.99|292.74|292.04|291.84|112
1588356000000|2020-05-01 18:00:00|292.14|291.99|292.59|292.39|292.99|292.79|292.09|291.84|147
1588359600000|2020-05-01 19:00:00|292.54|292.34|292.94|292.59|293.29|293.09|292.49|292.29|154
1588363200000|2020-05-01 20:00:00|292.99|292.69|292.39|291.59|293.24|292.89|291.94|291.49|161
1588543200000|2020-05-03 22:00:00|290.29|289.69|290.19|289.59|290.99|290.39|289.69|289.09|0
1588546800000|2020-05-03 23:00:00|290.29|289.69|290.85|290.25|291.85|291.25|289.89|289.29|0
1588550400000|2020-05-04 00:00:00|290.95|290.35|293.55|293.4|294.4|294.2|288.55|287.95|2436
1588554000000|2020-05-04 01:00:00|293.6|293.55|295.6|295.4|296|295.8|292.75|292.5|7670
1588557600000|2020-05-04 02:00:00|295.55|295.35|294.8|294.6|295.85|295.65|294.25|294.1|3116
1588561200000|2020-05-04 03:00:00|294.85|294.65|296.2|296|296.2|296|294.85|294.6|1492
1588564800000|2020-05-04 04:00:00|296.25|296.05|295.55|295.4|296.8|296.65|295.25|295|927
1588568400000|2020-05-04 05:00:00|295.6|295.35|295.25|295.05|296.55|296.4|295.1|294.95|1561
1588572000000|2020-05-04 06:00:00|295.2|295|297.05|296.9|297.35|297.2|294.85|294.65|2254
1588575600000|2020-05-04 07:00:00|297.1|296.95|296.55|296.4|297.25|297.1|296|295.85|3164
1588579200000|2020-05-04 08:00:00|296.6|296.45|295.5|295.3|297.1|296.9|295|294.85|3171
1588582800000|2020-05-04 09:00:00|295.46|295.26|295.61|295.41|295.66|295.51|294.61|294.01|993
1588586400000|2020-05-04 10:00:00|295.56|295.36|295.66|295.46|295.86|295.71|295.31|295.01|120
1588590000000|2020-05-04 11:00:00|295.61|295.41|296.01|295.76|296.21|296.01|295.16|295.01|114
1588593600000|2020-05-04 12:00:00|295.96|295.71|296.11|295.91|296.81|296.66|295.81|295.66|327
1588597200000|2020-05-04 13:00:00|296.06|295.86|295.86|295.61|296.21|296.06|294.81|294.61|597
1588600800000|2020-05-04 14:00:00|295.96|295.66|295.91|295.56|296.76|296.61|295.66|295.46|336
1588604400000|2020-05-04 15:00:00|295.86|295.61|296.21|295.96|296.41|296.26|295.71|295.56|163
1588608000000|2020-05-04 16:00:00|296.26|296.01|295.86|295.61|296.46|296.31|295.81|295.61|66
1588611600000|2020-05-04 17:00:00|295.91|295.66|295.86|295.61|295.91|295.66|295.21|295.01|97
1588615200000|2020-05-04 18:00:00|295.91|295.66|296.36|296.06|296.41|296.11|295.61|295.41|44
1588618800000|2020-05-04 19:00:00|296.31|296.01|297.16|296.96|297.26|297.06|296.11|295.91|241
1588622400000|2020-05-04 20:00:00|297.06|296.91|297.11|296.41|297.46|296.96|296.66|296.41|176
1588626000000|2020-05-04 21:00:00|297.31|296.51|297.01|296.41|297.31|296.61|297.01|296.41|0
1588629600000|2020-05-04 22:00:00|297.11|296.51|297.21|296.61|297.71|297.11|297.01|296.41|0
1588633200000|2020-05-04 23:00:00|297.31|296.71|298.3|297.7|298.4|297.8|297.11|296.51|0
1588636800000|2020-05-05 00:00:00|298.4|297.8|298.6|298.4|298.8|298.4|296.9|296.5|953
1588640400000|2020-05-05 01:00:00|298.5|298.25|300.75|300.55|300.8|300.65|298.25|298.05|3539
1588644000000|2020-05-05 02:00:00|300.7|300.6|299.55|299.4|300.7|300.6|299.1|298.95|1931
1588647600000|2020-05-05 03:00:00|299.6|299.45|299.05|298.85|299.65|299.5|298.95|298.8|1101
1588651200000|2020-05-05 04:00:00|298.95|298.8|299.05|298.9|299.5|299.3|298.7|298.55|808
1588654800000|2020-05-05 05:00:00|299.15|298.95|298.95|298.75|299.55|299.4|298.7|298.55|973
1588658400000|2020-05-05 06:00:00|298.9|298.7|299.15|298.95|299.5|299.35|298.75|298.6|1019
1588662000000|2020-05-05 07:00:00|299.1|299|299.25|299.05|299.6|299.4|298.8|298.65|1961
1588665600000|2020-05-05 08:00:00|299.2|299|298.2|298.05|299.65|299.5|298.05|297.9|3065
1588669200000|2020-05-05 09:00:00|298.15|298|298.45|298.25|298.7|298.45|297.3|297|1326
1588672800000|2020-05-05 10:00:00|298.55|298.3|298.55|298.4|298.75|298.55|298|297.8|170
1588676400000|2020-05-05 11:00:00|298.6|298.45|298.55|298.4|298.85|298.7|298.05|297.8|395
1588680000000|2020-05-05 12:00:00|298.6|298.45|298.65|298.4|298.85|298.7|298.55|298.35|154
1588683600000|2020-05-05 13:00:00|298.6|298.35|299.45|299.15|299.45|299.25|298.35|298.15|402
1588687200000|2020-05-05 14:00:00|299.4|299.2|298.75|298.55|299.6|299.4|298.2|298|440
1588690800000|2020-05-05 15:00:00|298.7|298.6|299|298.75|299.05|298.9|298.5|298.25|136
1588694400000|2020-05-05 16:00:00|299.05|298.8|298.8|298.55|299.2|299.05|298.7|298.5|131
1588698000000|2020-05-05 17:00:00|298.75|298.6|298.75|298.55|298.9|298.7|298.6|298.45|83
1588701600000|2020-05-05 18:00:00|298.7|298.5|299.2|298.95|299.25|299|298.65|298.45|45
1588705200000|2020-05-05 19:00:00|299.15|298.9|297.75|297.5|299.15|298.95|297.55|297.35|289
1588708800000|2020-05-05 20:00:00|297.8|297.45|297.76|297.56|298|297.6|297.35|297|129
1588712400000|2020-05-05 21:00:00|297.91|297.51|297.51|296.91|298.11|297.51|297.51|296.91|0
1588716000000|2020-05-05 22:00:00|297.41|296.81|298.21|297.61|298.21|297.61|297.21|296.61|0
1588719600000|2020-05-05 23:00:00|298.11|297.51|298.41|297.81|298.61|298.01|298.01|297.41|0
1588723200000|2020-05-06 00:00:00|298.31|297.71|296.96|296.71|298.41|297.81|296.01|295.86|1045
1588726800000|2020-05-06 01:00:00|297.11|296.91|300.51|300.31|301.76|301.56|296.91|296.71|4811
1588730400000|2020-05-06 02:00:00|300.56|300.36|301.61|301.41|301.81|301.66|299.96|299.76|1945
1588734000000|2020-05-06 03:00:00|301.66|301.46|300.61|300.46|302.51|302.36|300.51|300.36|1848
1588737600000|2020-05-06 04:00:00|300.46|300.41|300.91|300.71|301.06|300.91|300.26|300.06|606
1588741200000|2020-05-06 05:00:00|300.96|300.76|301.71|301.56|302.11|301.96|300.81|300.66|1642
1588744800000|2020-05-06 06:00:00|301.76|301.61|301.51|301.31|302.26|302.06|301.41|301.26|1633
1588748400000|2020-05-06 07:00:00|301.46|301.26|302.06|301.91|302.41|302.21|301.01|300.86|2182
1588752000000|2020-05-06 08:00:00|302.01|301.86|301.61|301.46|302.26|302.11|301.16|300.96|3124
1588755600000|2020-05-06 09:00:00|301.66|301.51|301.31|301.11|301.91|301.76|300.71|300.31|2861
1588759200000|2020-05-06 10:00:00|301.36|301.16|301.21|301.01|301.46|301.16|301.01|300.86|200
1588762800000|2020-05-06 11:00:00|301.16|300.96|300.51|300.31|301.21|300.96|300.46|300.31|46
1588766400000|2020-05-06 12:00:00|300.46|300.26|300.31|300.06|300.76|300.51|299.91|299.76|119
1588770000000|2020-05-06 13:00:00|300.36|300.11|299.06|298.86|301.01|300.81|298.81|298.61|384
1588773600000|2020-05-06 14:00:00|299.01|298.81|299.46|299.21|300.11|299.86|298.26|298.11|323
1588777200000|2020-05-06 15:00:00|299.51|299.26|298.81|298.56|299.66|299.46|298.56|298.36|329
1588780800000|2020-05-06 16:00:00|298.86|298.61|299.11|298.86|299.31|299.11|298.31|298.16|245
1588784400000|2020-05-06 17:00:00|299.16|298.91|299.31|299.11|299.51|299.31|298.91|298.66|87
1588788000000|2020-05-06 18:00:00|299.26|299.06|298.71|298.46|299.31|299.06|298.46|298.16|93
1588791600000|2020-05-06 19:00:00|298.76|298.41|297.71|297.51|298.86|298.66|297.61|297.41|267
1588795200000|2020-05-06 20:00:00|297.76|297.66|298.06|297.51|298.11|297.81|297.21|296.81|258
1588798800000|2020-05-06 21:00:00|298.21|297.36|297.81|297.21|298.21|297.36|297.81|297.11|0
1588802400000|2020-05-06 22:00:00|297.71|297.11|297.21|296.61|298.11|297.51|297.01|296.41|0
1588806000000|2020-05-06 23:00:00|297.31|296.71|298.11|297.51|298.11|297.51|297.11|296.51|0
1588809600000|2020-05-07 00:00:00|298.21|297.61|298.81|298.56|299.21|298.96|298.11|297.51|358
1588813200000|2020-05-07 01:00:00|298.76|298.61|297.66|297.51|299.26|299.06|297.26|297.11|2820
1588816800000|2020-05-07 02:00:00|297.71|297.46|298.06|297.86|298.51|298.31|297.36|297.21|1525
1588820400000|2020-05-07 03:00:00|298.11|297.96|298.81|298.61|299.11|298.96|298.01|297.81|718
1588824000000|2020-05-07 04:00:00|298.91|298.66|298.96|298.71|299.31|299.11|298.71|298.46|360
1588827600000|2020-05-07 05:00:00|298.86|298.76|298.96|298.76|299.21|298.96|298.36|298.16|543
1588831200000|2020-05-07 06:00:00|298.91|298.71|298.51|298.36|300.01|299.81|298.51|298.36|737
1588834800000|2020-05-07 07:00:00|298.56|298.31|299.31|299.16|300.86|300.66|298.46|298.26|1252
1588838400000|2020-05-07 08:00:00|299.26|299.11|299.06|298.91|299.41|299.26|298.86|298.71|977
1588842000000|2020-05-07 09:00:00|299.21|299.01|299.21|299.06|300.11|299.51|299.01|298.86|550
1588845600000|2020-05-07 10:00:00|299.16|299.01|298.21|298.06|299.26|299.06|298.01|297.86|1359
1588849200000|2020-05-07 11:00:00|298.16|298.01|298.36|298.11|298.51|298.36|297.76|297.61|1237
1588852800000|2020-05-07 12:00:00|298.31|298.16|298.71|298.46|298.71|298.46|298.16|297.96|193
1588856400000|2020-05-07 13:00:00|298.66|298.51|299.01|298.81|299.36|299.21|298.56|298.36|534
1588860000000|2020-05-07 14:00:00|298.96|298.76|297.66|297.41|299.06|298.86|297.41|297.21|696
1588863600000|2020-05-07 15:00:00|297.51|297.46|299.01|298.76|299.01|298.81|297.51|297.36|250
1588867200000|2020-05-07 16:00:00|299.06|298.81|298.76|298.61|299.11|298.96|298.51|298.31|136
1588870800000|2020-05-07 17:00:00|298.81|298.56|298.91|298.71|299.11|298.91|298.76|298.56|184
1588874400000|2020-05-07 18:00:00|298.86|298.66|298.46|298.26|298.96|298.71|298.31|298.11|70
1588878000000|2020-05-07 19:00:00|298.41|298.21|299.01|298.81|299.01|298.86|298.16|297.96|129
1588881600000|2020-05-07 20:00:00|299.06|298.76|299.04|298.59|299.51|299.16|298.79|298.19|140
1588885200000|2020-05-07 21:00:00|298.99|297.99|299.09|298.49|299.09|298.49|298.59|297.99|1
1588888800000|2020-05-07 22:00:00|298.99|298.39|299.59|298.99|299.59|298.99|298.99|298.39|0
1588892400000|2020-05-07 23:00:00|299.69|299.09|299.89|299.29|299.89|299.29|299.19|298.59|0
1588896000000|2020-05-08 00:00:00|299.99|299.39|300.89|300.69|300.94|300.74|298.84|298.54|1378
1588899600000|2020-05-08 01:00:00|300.94|300.74|299.54|299.34|300.94|300.79|297.59|297.39|5507
1588903200000|2020-05-08 02:00:00|299.59|299.39|299.99|299.79|300.44|300.24|299.09|298.94|1978
1588906800000|2020-05-08 03:00:00|300.04|299.84|299.69|299.54|300.19|299.99|299.09|298.94|1312
1588910400000|2020-05-08 04:00:00|299.74|299.49|299.04|298.84|299.79|299.59|298.94|298.74|767
1588914000000|2020-05-08 05:00:00|299.09|298.89|299.09|298.94|299.64|299.49|298.94|298.79|1078
1588917600000|2020-05-08 06:00:00|299.14|298.99|298.34|298.14|299.34|299.19|298.29|298.14|1104
1588921200000|2020-05-08 07:00:00|298.29|298.19|298.39|298.24|298.54|298.34|297.84|297.69|1307
1588924800000|2020-05-08 08:00:00|298.44|298.19|298.99|298.84|299.04|298.84|298.44|298.19|1657
1588928400000|2020-05-08 09:00:00|298.33|298.18|298.28|298.08|298.63|298.33|298.03|297.63|949
1588932000000|2020-05-08 10:00:00|298.23|298.03|298.23|298.08|298.48|298.33|298.18|298.03|72
1588935600000|2020-05-08 11:00:00|298.18|298.03|297.83|297.63|298.18|298.08|297.83|297.63|189
1588939200000|2020-05-08 12:00:00|297.88|297.68|298.23|297.98|298.48|298.18|297.78|297.38|88
1588942800000|2020-05-08 13:00:00|298.28|298.03|298.48|298.28|298.63|298.43|297.53|297.33|207
1588946400000|2020-05-08 14:00:00|298.53|298.33|298.98|298.73|299.43|299.28|298.53|298.33|566
1588950000000|2020-05-08 15:00:00|298.93|298.78|299.33|299.08|299.33|299.18|298.63|298.43|106
1588953600000|2020-05-08 16:00:00|299.28|299.13|299.18|298.98|299.33|299.13|298.93|298.68|102
1588957200000|2020-05-08 17:00:00|299.13|299.03|298.83|298.58|299.18|299.03|298.68|298.38|17
1588960800000|2020-05-08 18:00:00|298.78|298.53|298.68|298.48|299.03|298.88|298.53|298.28|28
1588964400000|2020-05-08 19:00:00|298.78|298.53|298.98|298.58|299.33|299.13|298.38|298.18|175
1588968000000|2020-05-08 20:00:00|299.03|298.63|300.03|299.28|300.03|299.68|299.03|298.63|106
1589148000000|2020-05-10 22:00:00|299.03|298.43|299.73|299.13|299.83|299.23|298.93|298.33|0
1589151600000|2020-05-10 23:00:00|299.83|299.23|300.87|300.27|300.97|300.37|299.53|298.93|0
1589155200000|2020-05-11 00:00:00|300.77|300.17|300.57|300.37|301.97|301.72|299.67|299.52|1272
1589158800000|2020-05-11 01:00:00|300.62|300.47|301.02|300.82|302.17|301.97|298.97|298.82|3754
1589162400000|2020-05-11 02:00:00|300.97|300.87|300.92|300.72|301.42|301.27|300.77|300.62|1500
1589166000000|2020-05-11 03:00:00|300.97|300.77|301.22|301.07|301.32|301.17|300.87|300.72|863
1589169600000|2020-05-11 04:00:00|301.27|301.12|301.27|301.12|301.92|301.77|301.22|301.02|788
1589173200000|2020-05-11 05:00:00|301.22|301.07|300.67|300.47|301.37|301.17|300.57|300.42|711
1589176800000|2020-05-11 06:00:00|300.62|300.42|300.87|300.67|300.97|300.77|300.22|300.07|665
1589180400000|2020-05-11 07:00:00|300.92|300.72|301.52|301.32|301.57|301.42|300.52|300.32|1382
1589184000000|2020-05-11 08:00:00|301.42|301.27|301.02|300.87|301.57|301.42|300.67|300.52|1639
1589187600000|2020-05-11 09:00:00|298.92|298.77|299.62|299.42|300.37|300.22|298.92|298.77|2833
1589191200000|2020-05-11 10:00:00|299.57|299.37|298.37|298.22|299.62|299.42|298.12|297.97|541
1589194800000|2020-05-11 11:00:00|298.42|298.32|297.52|297.32|298.57|298.42|297.47|297.32|195
1589198400000|2020-05-11 12:00:00|297.57|297.37|297.52|297.32|297.82|297.62|297.02|296.82|135
1589202000000|2020-05-11 13:00:00|297.47|297.27|298.07|297.82|298.77|298.57|297.47|297.27|245
1589205600000|2020-05-11 14:00:00|298.02|297.77|298.62|298.37|299.27|299.07|297.97|297.77|419
1589209200000|2020-05-11 15:00:00|298.57|298.32|299.22|298.97|299.27|299.12|298.37|298.17|283
1589212800000|2020-05-11 16:00:00|299.27|299.02|299.62|299.42|299.82|299.62|299.02|298.87|162
1589216400000|2020-05-11 17:00:00|299.72|299.47|299.52|299.27|300.02|299.87|299.52|299.22|92
1589220000000|2020-05-11 18:00:00|299.47|299.32|299.32|299.12|299.52|299.32|299.22|298.82|37
1589223600000|2020-05-11 19:00:00|299.37|299.17|298.92|298.72|299.57|299.32|298.87|298.67|107
1589227200000|2020-05-11 20:00:00|298.97|298.77|299.38|298.73|299.52|299.12|298.92|298.67|148
1589230800000|2020-05-11 21:00:00|299.43|298.88|299.43|298.83|299.53|298.93|299.33|298.73|0
1589234400000|2020-05-11 22:00:00|299.53|298.93|299.63|299.03|300.03|299.43|299.43|298.83|0
1589238000000|2020-05-11 23:00:00|299.53|298.93|299.23|298.63|299.73|299.13|298.93|298.33|0
1589241600000|2020-05-12 00:00:00|299.33|298.73|297.38|297.18|299.43|298.83|297.08|296.93|878
1589245200000|2020-05-12 01:00:00|297.48|297.28|297.58|297.38|298.58|298.38|296.68|296.53|2248
1589248800000|2020-05-12 02:00:00|297.63|297.43|297.93|297.73|298.03|297.83|297.08|296.93|1100
1589252400000|2020-05-12 03:00:00|297.98|297.78|297.43|297.28|297.98|297.78|297.13|296.93|783
1589256000000|2020-05-12 04:00:00|297.48|297.23|297.73|297.53|297.73|297.58|297.03|296.83|535
1589259600000|2020-05-12 05:00:00|297.78|297.58|298.13|297.98|298.23|298.08|297.48|297.33|883
1589263200000|2020-05-12 06:00:00|298.18|297.93|297.63|297.43|298.18|297.98|297.33|297.13|753
1589266800000|2020-05-12 07:00:00|297.58|297.48|297.98|297.83|298.63|298.43|297.58|297.43|1211
1589270400000|2020-05-12 08:00:00|298.03|297.88|297.98|297.83|298.53|298.38|297.93|297.78|1635
1589274000000|2020-05-12 09:00:00|297.83|297.68|298.68|298.38|298.98|298.63|297.78|297.63|1229
1589277600000|2020-05-12 10:00:00|298.63|298.43|299.18|298.98|299.33|299.03|298.53|298.33|137
1589281200000|2020-05-12 11:00:00|299.23|299.03|299.73|299.53|299.83|299.63|299.18|299.03|152
1589284800000|2020-05-12 12:00:00|299.78|299.58|299.83|299.48|299.93|299.73|299.58|299.23|184
1589288400000|2020-05-12 13:00:00|299.88|299.53|299.63|299.33|300.13|299.93|299.08|298.78|334
1589292000000|2020-05-12 14:00:00|299.68|299.38|300.38|300.13|300.43|300.18|299.28|298.93|355
1589295600000|2020-05-12 15:00:00|300.33|300.18|300.58|300.28|300.58|300.38|300.13|299.83|231
1589299200000|2020-05-12 16:00:00|300.53|300.33|300.58|300.28|300.63|300.43|300.18|299.93|86
1589302800000|2020-05-12 17:00:00|300.63|300.08|299.88|299.53|300.63|300.18|299.48|299.23|79
1589306400000|2020-05-12 18:00:00|299.68|299.58|299.58|299.23|299.68|299.58|298.98|298.83|76
1589310000000|2020-05-12 19:00:00|299.53|299.18|297.48|297.18|299.58|299.38|297.43|297.18|509
1589313600000|2020-05-12 20:00:00|297.43|297.28|295.58|295.13|297.58|297.38|295.53|295.13|242
1589317200000|2020-05-12 21:00:00|295.88|294.93|296.28|295.68|296.63|295.88|295.43|294.73|0
1589320800000|2020-05-12 22:00:00|296.18|295.58|296.38|295.78|296.78|296.18|295.68|295.08|0
1589324400000|2020-05-12 23:00:00|296.28|295.68|295.58|294.98|296.78|296.18|295.38|294.78|0
1589328000000|2020-05-13 00:00:00|295.48|294.88|297.18|296.93|298.33|298.18|294.73|294.48|1820
1589331600000|2020-05-13 01:00:00|297.23|296.98|296.73|296.53|297.63|297.38|295.63|295.43|3359
1589335200000|2020-05-13 02:00:00|296.68|296.58|297.53|297.38|297.93|297.73|296.43|296.23|2095
1589338800000|2020-05-13 03:00:00|297.48|297.33|297.18|296.98|297.53|297.38|296.93|296.73|841
1589342400000|2020-05-13 04:00:00|297.13|296.93|297.38|297.18|297.53|297.33|296.58|296.38|751
1589346000000|2020-05-13 05:00:00|297.43|297.23|296.93|296.73|297.48|297.33|296.53|296.33|732
1589349600000|2020-05-13 06:00:00|296.88|296.68|297.63|297.48|297.78|297.53|296.83|296.63|1037
1589353200000|2020-05-13 07:00:00|297.68|297.43|296.78|296.63|297.78|297.58|296.13|295.93|1619
1589356800000|2020-05-13 08:00:00|296.73|296.58|296.63|296.43|297.38|297.18|296.48|296.28|2304
1589360400000|2020-05-13 09:00:00|296.58|296.48|297.58|297.33|297.73|297.53|295.98|295.78|1231
1589364000000|2020-05-13 10:00:00|297.53|297.28|297.73|297.53|298.13|297.93|297.38|297.18|247
1589367600000|2020-05-13 11:00:00|297.83|297.63|298.23|298.03|298.43|298.18|297.63|297.43|107
1589371200000|2020-05-13 12:00:00|298.28|298.08|297.88|297.58|298.38|298.23|297.63|297.38|118
1589374800000|2020-05-13 13:00:00|297.83|297.53|297.08|296.73|297.83|297.58|296.23|295.93|285
1589378400000|2020-05-13 14:00:00|296.98|296.88|297.13|296.78|297.93|297.58|296.98|296.63|306
1589382000000|2020-05-13 15:00:00|296.98|296.83|295.18|294.93|297.33|297.13|294.78|294.53|187
1589385600000|2020-05-13 16:00:00|295.13|294.88|294.73|294.33|295.28|294.98|293.83|293.53|138
1589389200000|2020-05-13 17:00:00|294.68|294.38|294.38|294.08|295.38|295.13|294.23|293.88|59
1589392800000|2020-05-13 18:00:00|294.18|294.03|294.13|293.68|294.33|294.08|293.98|293.68|26
1589396400000|2020-05-13 19:00:00|294.23|293.73|295.03|294.63|295.03|294.78|293.43|293.13|130
1589400000000|2020-05-13 20:00:00|294.83|294.58|294.48|294.33|295.18|294.78|294.48|293.93|206
1589403600000|2020-05-13 21:00:00|294.43|294.23|294.78|294.18|295.18|294.58|294.43|294.08|15
1589407200000|2020-05-13 22:00:00|294.98|294.38|294.98|294.38|295.18|294.58|294.58|293.98|0
1589410800000|2020-05-13 23:00:00|294.88|294.28|294.78|294.18|295.28|294.68|294.68|294.08|0
1589414400000|2020-05-14 00:00:00|294.68|294.08|293.58|293.28|294.68|294.33|292.98|292.73|751
1589418000000|2020-05-14 01:00:00|293.53|293.33|292.23|292.03|293.78|293.58|291.58|291.43|2891
1589421600000|2020-05-14 02:00:00|292.18|291.98|292.03|291.83|292.73|292.43|291.33|291.13|1767
1589425200000|2020-05-14 03:00:00|292.08|291.88|292.53|292.33|292.63|292.48|291.73|291.58|1002
1589428800000|2020-05-14 04:00:00|292.48|292.28|291.93|291.73|292.78|292.63|291.78|291.63|739
1589432400000|2020-05-14 05:00:00|291.98|291.78|290.58|290.33|292.08|291.88|290.48|290.28|2049
1589436000000|2020-05-14 06:00:00|290.53|290.43|290.63|290.43|291.28|291.08|290.18|290.03|1203
1589439600000|2020-05-14 07:00:00|290.68|290.48|290.48|290.28|291.18|290.98|290.13|289.98|1537
1589443200000|2020-05-14 08:00:00|290.53|290.33|290.28|290.08|291.08|290.88|290.18|290.03|1995
1589446800000|2020-05-14 09:00:00|290.38|290.23|290.68|290.43|290.88|290.53|290.08|289.93|1055
1589450400000|2020-05-14 10:00:00|290.53|290.38|289.23|289.08|290.53|290.38|289.03|288.83|587
1589454000000|2020-05-14 11:00:00|289.28|289.13|287.53|287.33|289.38|289.18|287.43|287.28|776
1589457600000|2020-05-14 12:00:00|287.48|287.28|286.73|286.48|287.98|287.53|286.13|285.98|622
1589461200000|2020-05-14 13:00:00|286.78|286.58|286.23|285.98|287.63|287.38|285.98|285.83|787
1589464800000|2020-05-14 14:00:00|286.18|285.93|288.13|287.58|288.23|287.98|286.03|285.83|315
1589468400000|2020-05-14 15:00:00|288.03|287.63|288.18|287.88|289.18|288.98|287.78|287.58|317
1589472000000|2020-05-14 16:00:00|288.23|287.83|289.63|289.33|289.93|289.33|288.03|287.68|107
1589475600000|2020-05-14 17:00:00|289.58|289.28|289.53|289.13|290.08|289.93|289.08|288.93|208
1589479200000|2020-05-14 18:00:00|289.48|289.08|289.43|289.13|289.58|289.38|288.58|288.33|50
1589482800000|2020-05-14 19:00:00|289.18|289.08|291.03|290.83|291.03|290.88|289.18|288.98|233
1589486400000|2020-05-14 20:00:00|291.08|290.88|291.18|290.88|291.18|290.93|290.83|290.58|240
1589490000000|2020-05-14 21:00:00|291.38|290.93|291.38|290.78|291.38|291.03|291.28|290.68|1
1589493600000|2020-05-14 22:00:00|291.28|290.68|290.98|290.38|291.38|290.78|290.88|290.28|0
1589497200000|2020-05-14 23:00:00|291.08|290.48|291.88|291.28|291.98|291.38|290.98|290.38|0
1589414400000|2020-05-14 00:00:00|294.68|294.08|293.58|293.28|294.68|294.33|292.98|292.73|751
1589418000000|2020-05-14 01:00:00|293.53|293.33|292.23|292.03|293.78|293.58|291.58|291.43|2891
1589421600000|2020-05-14 02:00:00|292.18|291.98|292.03|291.83|292.73|292.43|291.33|291.13|1767
1589425200000|2020-05-14 03:00:00|292.08|291.88|292.53|292.33|292.63|292.48|291.73|291.58|1002
1589428800000|2020-05-14 04:00:00|292.48|292.28|291.93|291.73|292.78|292.63|291.78|291.63|739
1589432400000|2020-05-14 05:00:00|291.98|291.78|290.58|290.33|292.08|291.88|290.48|290.28|2049
1589436000000|2020-05-14 06:00:00|290.53|290.43|290.63|290.43|291.28|291.08|290.18|290.03|1203
1589439600000|2020-05-14 07:00:00|290.68|290.48|290.48|290.28|291.18|290.98|290.13|289.98|1537
1589443200000|2020-05-14 08:00:00|290.53|290.33|290.28|290.08|291.08|290.88|290.18|290.03|1995
1589446800000|2020-05-14 09:00:00|290.38|290.23|290.68|290.43|290.88|290.53|290.08|289.93|1055
1589450400000|2020-05-14 10:00:00|290.53|290.38|289.23|289.08|290.53|290.38|289.03|288.83|587
1589454000000|2020-05-14 11:00:00|289.28|289.13|287.53|287.33|289.38|289.18|287.43|287.28|776
1589457600000|2020-05-14 12:00:00|287.48|287.28|286.73|286.48|287.98|287.53|286.13|285.98|622
1589461200000|2020-05-14 13:00:00|286.78|286.58|286.23|285.98|287.63|287.38|285.98|285.83|787
1589464800000|2020-05-14 14:00:00|286.18|285.93|288.13|287.58|288.23|287.98|286.03|285.83|315
1589468400000|2020-05-14 15:00:00|288.03|287.63|288.18|287.88|289.18|288.98|287.78|287.58|317
1589472000000|2020-05-14 16:00:00|288.23|287.83|289.63|289.33|289.93|289.33|288.03|287.68|107
1589475600000|2020-05-14 17:00:00|289.58|289.28|289.53|289.13|290.08|289.93|289.08|288.93|208
1589479200000|2020-05-14 18:00:00|289.48|289.08|289.43|289.13|289.58|289.38|288.58|288.33|50
1589482800000|2020-05-14 19:00:00|289.18|289.08|291.03|290.83|291.03|290.88|289.18|288.98|233
1589486400000|2020-05-14 20:00:00|291.08|290.88|291.18|290.88|291.18|290.93|290.83|290.58|240
1589490000000|2020-05-14 21:00:00|291.38|290.93|291.38|290.78|291.38|291.03|291.28|290.68|1
1589493600000|2020-05-14 22:00:00|291.28|290.68|290.98|290.38|291.38|290.78|290.88|290.28|0
1589497200000|2020-05-14 23:00:00|291.08|290.48|291.88|291.28|291.98|291.38|290.98|290.38|0
1589500800000|2020-05-15 00:00:00|291.98|291.38|291.78|291.48|292.78|292.18|290.68|290.48|892
1589504400000|2020-05-15 01:00:00|291.73|291.53|291.13|290.93|292.73|292.53|290.73|290.48|3972
1589508000000|2020-05-15 02:00:00|291.23|290.98|290.13|289.93|291.38|291.18|289.33|289.13|2073
1589511600000|2020-05-15 03:00:00|290.18|289.98|291.23|291.08|291.28|291.08|289.78|289.58|1051
1589515200000|2020-05-15 04:00:00|291.28|291.13|291.13|290.98|291.68|291.48|291.03|290.88|623
1589518800000|2020-05-15 05:00:00|291.08|290.88|290.78|290.53|291.78|291.63|290.43|290.28|1082
1589522400000|2020-05-15 06:00:00|290.73|290.48|290.48|290.28|291.08|290.88|290.03|289.83|654
1589526000000|2020-05-15 07:00:00|290.53|290.33|291.13|290.93|291.28|291.13|290.43|290.18|1722
1589529600000|2020-05-15 08:00:00|291.08|290.98|290.68|290.48|291.18|291.03|290.43|290.28|1404
1589533200000|2020-05-15 09:00:00|290.73|290.53|290.28|290.08|291.18|290.98|290.28|290.08|782
1589536800000|2020-05-15 10:00:00|290.33|290.03|288.68|288.38|290.73|290.43|288.63|288.38|220
1589540400000|2020-05-15 11:00:00|288.53|288.33|287.48|287.23|288.53|288.33|287.38|287.18|217
1589544000000|2020-05-15 12:00:00|287.43|287.18|287.83|287.58|288.13|287.83|287.33|287.08|98
1589547600000|2020-05-15 13:00:00|287.88|287.63|288.73|288.53|289.03|288.78|287.53|287.33|313
1589551200000|2020-05-15 14:00:00|288.88|288.58|288.03|287.78|289.38|289.18|287.73|287.48|393
1589554800000|2020-05-15 15:00:00|287.98|287.73|288.13|287.88|288.13|287.98|287.28|287.13|192
1589558400000|2020-05-15 16:00:00|288.18|287.83|288.23|287.93|288.58|288.43|287.93|287.68|129
1589562000000|2020-05-15 17:00:00|288.28|287.98|288.38|288.18|288.73|288.58|288.18|287.93|92
1589565600000|2020-05-15 18:00:00|288.43|288.23|287.93|287.73|288.88|288.73|287.93|287.63|97
1589569200000|2020-05-15 19:00:00|287.98|287.78|288.58|288.38|288.78|288.53|287.78|287.63|207
1589572800000|2020-05-15 20:00:00|288.63|288.33|288.73|287.83|288.73|288.33|287.83|287.53|152
1589752800000|2020-05-17 22:00:00|288.58|287.98|289.48|288.88|289.88|289.28|288.18|287.58|0
1589756400000|2020-05-17 23:00:00|289.38|288.78|289.78|289.18|289.88|289.28|289.38|288.78|0
1589760000000|2020-05-18 00:00:00|289.68|289.08|290.63|290.38|291.43|291.18|289.43|288.98|1369
1589763600000|2020-05-18 01:00:00|290.58|290.48|291.78|291.63|292.08|291.88|290.23|290.03|3069
1589767200000|2020-05-18 02:00:00|291.83|291.58|292.88|292.73|293.23|293.08|291.68|291.43|1517
1589770800000|2020-05-18 03:00:00|292.83|292.68|292.83|292.63|293.38|293.23|292.68|292.53|1005
1589774400000|2020-05-18 04:00:00|292.78|292.58|292.48|292.23|292.98|292.78|292.03|291.83|511
1589778000000|2020-05-18 05:00:00|292.53|292.33|292.53|292.33|292.93|292.78|292.33|292.18|871
1589781600000|2020-05-18 06:00:00|292.58|292.38|293.03|292.88|293.33|293.18|292.53|292.38|704
1589785200000|2020-05-18 07:00:00|293.08|292.93|293.58|293.38|293.98|293.83|293.08|292.88|1323
1589788800000|2020-05-18 08:00:00|293.53|293.43|293.28|293.13|293.93|293.78|293.18|293.03|1547
1589792400000|2020-05-18 09:00:00|293.33|293.18|292.88|292.68|293.58|293.23|292.68|292.38|921
1589796000000|2020-05-18 10:00:00|292.93|292.73|293.13|292.93|293.13|292.93|292.58|292.38|160
1589799600000|2020-05-18 11:00:00|293.08|292.88|294.58|294.33|294.58|294.33|292.98|292.78|169
1589803200000|2020-05-18 12:00:00|294.63|294.38|295.48|295.28|295.53|295.38|294.63|294.38|451
1589806800000|2020-05-18 13:00:00|295.43|295.23|295.53|295.33|295.98|295.73|295.13|294.98|431
1589810400000|2020-05-18 14:00:00|295.58|295.38|296.63|296.48|296.68|296.48|295.28|295.08|550
1589814000000|2020-05-18 15:00:00|296.68|296.53|297.48|297.28|297.88|297.68|296.63|296.48|435
1589817600000|2020-05-18 16:00:00|297.43|297.23|297.73|297.53|297.78|297.58|297.38|297.18|122
1589821200000|2020-05-18 17:00:00|297.78|297.58|297.83|297.63|298.08|297.88|297.63|297.43|113
1589824800000|2020-05-18 18:00:00|297.88|297.58|297.98|297.73|298.18|297.98|297.68|297.48|61
1589828400000|2020-05-18 19:00:00|298.03|297.78|297.93|297.73|298.43|298.28|297.88|297.73|141
1589832000000|2020-05-18 20:00:00|297.88|297.78|297.49|297.24|297.98|297.78|297.43|297.18|205
1589835600000|2020-05-18 21:00:00|297.89|297.54|297.89|297.29|298.19|297.54|297.79|297.14|0
1589839200000|2020-05-18 22:00:00|297.99|297.39|298.59|297.99|298.69|298.09|297.59|296.99|0
1589842800000|2020-05-18 23:00:00|298.49|297.89|298.69|298.09|298.79|298.19|298.09|297.49|0
1589846400000|2020-05-19 00:00:00|298.79|298.19|299.14|298.94|299.89|299.74|298.09|297.89|1252
1589850000000|2020-05-19 01:00:00|298.99|298.79|298.94|298.74|300.24|300.04|298.29|298.14|4707
1589853600000|2020-05-19 02:00:00|298.89|298.79|299.19|299.04|299.64|299.49|298.44|298.24|1550
1589857200000|2020-05-19 03:00:00|299.14|298.99|298.64|298.44|299.19|299.04|298.39|298.24|1250
1589860800000|2020-05-19 04:00:00|298.59|298.49|298.94|298.79|299.29|299.14|298.54|298.39|868
1589864400000|2020-05-19 05:00:00|298.89|298.74|298.54|298.34|299.14|298.99|298.29|298.14|838
1589868000000|2020-05-19 06:00:00|298.59|298.39|300.34|300.19|300.44|300.29|298.39|298.19|2046
1589871600000|2020-05-19 07:00:00|300.39|300.24|299.04|298.89|300.39|300.24|298.94|298.79|1738
1589875200000|2020-05-19 08:00:00|298.99|298.84|299.04|298.84|299.44|299.29|298.44|298.29|2463
1589878800000|2020-05-19 09:00:00|298.55|298.35|298.05|297.85|298.55|298.4|297.75|297.4|1415
1589882400000|2020-05-19 10:00:00|298|297.8|298.1|297.85|298.2|298.05|297.5|297.3|246
1589886000000|2020-05-19 11:00:00|298.15|297.95|298.35|298.15|298.95|298.75|298.15|297.9|179
1589889600000|2020-05-19 12:00:00|298.4|298.2|299|298.8|299.1|298.9|298.25|298.05|201
1589893200000|2020-05-19 13:00:00|299.05|298.85|299|298.8|299.15|299|298.35|298.15|622
1589896800000|2020-05-19 14:00:00|299.15|298.85|299.45|299.25|299.65|299.45|298.65|298.45|273
1589900400000|2020-05-19 15:00:00|299.5|299.2|299.45|299.2|299.75|299.6|299.25|299|237
1589904000000|2020-05-19 16:00:00|299.5|299.25|299.4|299.2|299.6|299.35|299.15|298.95|61
1589907600000|2020-05-19 17:00:00|299.35|299.15|299.2|298.95|299.45|299.25|299.15|298.95|39
1589911200000|2020-05-19 18:00:00|299.25|299|298.65|298.4|299.7|299.4|298.45|298.2|70
1589914800000|2020-05-19 19:00:00|298.6|298.35|297.75|297.6|299.7|299.35|297.75|297.6|107
1589918400000|2020-05-19 20:00:00|297.8|297.65|297.87|297.67|298.2|297.95|297.6|297.35|242
1589922000000|2020-05-19 21:00:00|297.92|297.62|297.97|297.37|298.22|297.87|297.87|297.27|3
1589925600000|2020-05-19 22:00:00|297.87|297.27|298.17|297.57|298.27|297.67|297.47|296.87|0
1589929200000|2020-05-19 23:00:00|298.27|297.67|298.57|297.97|298.67|298.07|298.27|297.67|0
1589932800000|2020-05-20 00:00:00|298.47|297.87|299.22|299.02|299.67|299.27|298.47|297.87|771
1589936400000|2020-05-20 01:00:00|299.37|299.12|298.57|298.37|299.57|299.37|298.02|297.87|4490
1589940000000|2020-05-20 02:00:00|298.52|298.32|295.87|295.72|298.62|298.42|295.82|295.67|3301
1589943600000|2020-05-20 03:00:00|295.92|295.67|296.12|295.97|296.37|296.22|295.62|295.42|1366
1589947200000|2020-05-20 04:00:00|296.07|295.92|296.42|296.27|297.17|296.97|295.82|295.67|1206
1589950800000|2020-05-20 05:00:00|296.37|296.22|296.52|296.32|297.17|296.97|296.27|296.12|1432
1589954400000|2020-05-20 06:00:00|296.47|296.27|296.02|295.87|296.57|296.42|295.72|295.57|1109
1589958000000|2020-05-20 07:00:00|296.07|295.92|295.92|295.72|296.27|296.12|295.72|295.52|1619
1589961600000|2020-05-20 08:00:00|295.97|295.77|296.57|296.37|296.97|296.77|295.87|295.72|2196
1589965200000|2020-05-20 09:00:00|296.62|296.42|297.62|297.37|297.62|297.42|296.52|296.27|753
1589968800000|2020-05-20 10:00:00|297.72|297.47|298.07|297.82|298.27|298.02|297.52|297.37|605
1589972400000|2020-05-20 11:00:00|298.02|297.77|299.02|298.87|299.02|298.87|297.87|297.67|1123
1589976000000|2020-05-20 12:00:00|298.97|298.82|299.52|299.37|299.57|299.42|298.87|298.72|1716
1589979600000|2020-05-20 13:00:00|299.57|299.42|299.92|299.62|300.07|299.92|299.37|299.17|1769
1589983200000|2020-05-20 14:00:00|300.02|299.67|300.12|299.92|300.17|299.97|299.67|299.42|150
1589986800000|2020-05-20 15:00:00|300.07|299.87|299.97|299.77|300.37|300.22|299.87|299.62|412
1589990400000|2020-05-20 16:00:00|300.02|299.82|299.47|299.22|300.07|299.87|298.82|298.62|133
1589994000000|2020-05-20 17:00:00|299.52|299.27|298.97|298.52|299.52|299.27|298.62|298.42|113
1589997600000|2020-05-20 18:00:00|298.92|298.57|299.42|299.17|299.52|299.27|298.72|298.42|38
1590001200000|2020-05-20 19:00:00|299.37|299.22|299.42|299.22|299.52|299.32|299.02|298.82|60
1590004800000|2020-05-20 20:00:00|299.52|299.27|299.72|299.27|299.92|299.67|299.42|299.27|201
1590008400000|2020-05-20 21:00:00|299.87|299.32|299.87|299.27|300.02|299.37|299.87|299.27|0
1590012000000|2020-05-20 22:00:00|299.97|299.37|299.56|298.96|299.97|299.37|299.46|298.86|0
1590015600000|2020-05-20 23:00:00|299.66|299.06|299.36|298.76|299.66|299.06|299.36|298.76|0
1590019200000|2020-05-21 00:00:00|299.16|298.56|299.91|299.76|300.06|299.86|298.26|297.66|1347
1590022800000|2020-05-21 01:00:00|299.81|299.61|296.91|296.71|299.81|299.61|296.81|296.61|5069
1590026400000|2020-05-21 02:00:00|296.86|296.61|297.41|297.21|297.56|297.41|295.66|295.46|3238
1590030000000|2020-05-21 03:00:00|297.36|297.26|297.76|297.56|298.01|297.81|297.36|297.16|2229
1590033600000|2020-05-21 04:00:00|297.81|297.61|297.71|297.56|297.86|297.71|297.41|297.21|774
1590037200000|2020-05-21 05:00:00|297.66|297.51|297.31|297.11|297.86|297.66|297.06|296.86|1058
1590040800000|2020-05-21 06:00:00|297.36|297.16|296.56|296.41|297.36|297.21|296.46|296.31|930
1590044400000|2020-05-21 07:00:00|296.61|296.36|296.51|296.31|296.96|296.81|296.26|296.06|1334
1590048000000|2020-05-21 08:00:00|296.56|296.36|296.71|296.56|296.91|296.76|296.31|296.16|1796
1590051600000|2020-05-21 09:00:00|295.38|295.23|294.73|294.53|296.03|295.43|294.73|294.53|1066
1590055200000|2020-05-21 10:00:00|294.68|294.48|294.63|294.43|294.83|294.63|294.33|294.18|234
1590058800000|2020-05-21 11:00:00|294.68|294.48|294.38|294.08|295.13|294.88|294.08|293.93|149
1590062400000|2020-05-21 12:00:00|294.43|294.18|295.33|295.08|295.88|295.63|294.23|294.03|95
1590066000000|2020-05-21 13:00:00|295.28|295.03|295.88|295.63|296.33|296.08|295.18|294.98|262
1590069600000|2020-05-21 14:00:00|295.93|295.58|294.78|294.58|296.08|295.88|294.23|293.93|334
1590073200000|2020-05-21 15:00:00|294.73|294.53|294.08|293.88|294.73|294.58|293.58|293.38|405
1590076800000|2020-05-21 16:00:00|294.13|293.93|294.08|293.73|294.73|294.53|293.98|293.73|106
1590080400000|2020-05-21 17:00:00|294.13|293.68|294.13|293.83|294.68|294.53|293.88|293.63|87
1590084000000|2020-05-21 18:00:00|294.08|293.78|293.78|293.53|294.38|294.23|293.48|293.33|54
1590087600000|2020-05-21 19:00:00|293.73|293.48|293.93|293.68|294.28|294.08|293.73|293.48|190
1590091200000|2020-05-21 20:00:00|293.98|293.73|293.63|293.33|293.98|293.83|293.53|293.33|68
1590094800000|2020-05-21 21:00:00|293.68|293.53|294.13|293.53|294.48|293.63|293.68|293.33|1
1590098400000|2020-05-21 22:00:00|294.03|293.43|294.63|294.03|294.73|294.13|293.93|293.33|0
1590102000000|2020-05-21 23:00:00|294.73|294.13|294.93|294.33|295.03|294.43|294.63|294.03|0
1590105600000|2020-05-22 00:00:00|295.03|294.43|292.51|292.31|295.63|295.03|292.41|292.21|984
1590109200000|2020-05-22 01:00:00|292.71|292.46|291.66|291.51|293.36|293.16|290.76|290.61|7594
1590112800000|2020-05-22 02:00:00|291.61|291.46|289.71|289.56|291.66|291.46|289.71|289.51|3299
1590116400000|2020-05-22 03:00:00|289.66|289.51|289.11|288.91|289.86|289.66|288.76|288.61|3617
1590120000000|2020-05-22 04:00:00|289.06|288.96|288.76|288.56|289.21|289.06|288.41|288.21|1147
1590123600000|2020-05-22 05:00:00|288.81|288.61|289.01|288.86|289.46|289.31|288.36|288.16|2222
1590127200000|2020-05-22 06:00:00|288.96|288.81|288.56|288.41|289.36|289.16|288.51|288.31|2239
1590130800000|2020-05-22 07:00:00|288.51|288.36|288.41|288.26|288.96|288.76|287.96|287.76|5070
1590134400000|2020-05-22 08:00:00|288.46|288.31|289.71|289.56|289.96|289.81|288.41|288.21|5616
1590138000000|2020-05-22 09:00:00|289.76|289.61|289.01|288.76|290.41|290.21|288.86|288.66|2335
1590141600000|2020-05-22 10:00:00|288.96|288.81|289.31|289.11|289.96|289.71|288.91|288.76|1059
1590145200000|2020-05-22 11:00:00|289.36|289.16|290.91|290.76|290.96|290.76|289.21|288.91|537
1590148800000|2020-05-22 12:00:00|290.96|290.81|290.81|290.66|291.11|290.96|290.21|290.06|588
1590152400000|2020-05-22 13:00:00|290.86|290.61|290.21|290.06|291.16|290.96|289.56|289.31|519
1590156000000|2020-05-22 14:00:00|290.26|290.11|290.11|289.91|290.81|290.61|289.51|289.31|167
1590159600000|2020-05-22 15:00:00|290.06|289.86|290.21|289.96|290.41|290.21|289.91|289.76|199
1590163200000|2020-05-22 16:00:00|290.26|290.01|290.11|289.91|290.46|290.26|289.91|289.71|173
1590166800000|2020-05-22 17:00:00|290.16|289.96|289.81|289.61|290.31|290.11|289.51|289.36|213
1590170400000|2020-05-22 18:00:00|289.86|289.66|289.96|289.76|290.21|290.06|289.71|289.46|160
1590174000000|2020-05-22 19:00:00|289.91|289.71|289.91|289.71|290.06|289.86|289.46|289.21|144
1590177600000|2020-05-22 20:00:00|289.96|289.76|290.46|289.56|290.46|290.16|289.91|289.56|423
1590357600000|2020-05-24 22:00:00|290.06|289.46|291.06|290.46|291.16|290.56|289.86|289.26|0
1590361200000|2020-05-24 23:00:00|290.96|290.36|291.16|290.56|291.26|290.66|290.76|290.16|0
1590364800000|2020-05-25 00:00:00|291.26|290.66|290.46|290.21|291.26|291.06|289.96|289.56|1046
1590368400000|2020-05-25 01:00:00|290.31|290.16|290.31|290.06|290.41|290.26|286.41|286.21|4129
1590372000000|2020-05-25 02:00:00|290.36|290.16|289.96|289.76|290.91|290.71|289.66|289.46|1657
1590375600000|2020-05-25 03:00:00|290.06|289.86|290.21|290.06|290.26|290.11|289.76|289.56|2756
1590379200000|2020-05-25 04:00:00|290.16|290.01|290.31|290.16|290.81|290.61|290.16|289.96|3011
1590382800000|2020-05-25 05:00:00|290.36|290.21|290.51|290.36|290.86|290.66|290.26|290.11|2209
1590386400000|2020-05-25 06:00:00|290.56|290.41|291.26|291.11|291.66|291.51|290.56|290.36|1232
1590390000000|2020-05-25 07:00:00|291.21|291.06|290.81|290.56|291.26|291.06|290.56|290.36|3313
1590393600000|2020-05-25 08:00:00|290.86|290.66|292.11|291.91|292.81|292.66|290.66|290.46|4909
1590397200000|2020-05-25 09:00:00|292.07|291.87|292.52|292.27|293.02|292.52|292.02|291.82|961
1590400800000|2020-05-25 10:00:00|292.47|292.22|292.62|292.37|292.72|292.52|292.17|291.97|442
1590404400000|2020-05-25 11:00:00|292.57|292.42|292.57|292.32|292.67|292.52|292.42|292.27|285
1590408000000|2020-05-25 12:00:00|292.52|292.27|292.77|292.57|292.82|292.62|292.47|292.27|2300
1590411600000|2020-05-25 13:00:00|292.82|292.62|292.77|292.57|292.87|292.72|292.52|292.37|113
1590415200000|2020-05-25 14:00:00|292.82|292.62|293.02|292.82|293.02|292.82|292.72|292.52|619
1590418800000|2020-05-25 15:00:00|292.97|292.77|293.17|292.92|293.27|293.07|292.92|292.72|563
1590422400000|2020-05-25 16:00:00|293.12|292.87|292.87|292.67|293.17|292.97|292.77|292.57|69
1590426000000|2020-05-25 17:00:00|292.92|292.72|292.87|292.67|292.97|292.77|292.77|292.57|12
1590429600000|2020-05-25 18:00:00|292.82|292.62|293.07|292.82|293.07|292.87|292.82|292.62|0
1590433200000|2020-05-25 19:00:00|292.97|292.77|293.02|292.77|293.02|292.77|292.97|292.77|3
1590436800000|2020-05-25 20:00:00|292.97|292.62|293.07|292.72|293.27|293.02|292.82|292.62|58
1590440400000|2020-05-25 21:00:00|293.12|292.52|293.22|292.62|293.32|292.72|293.12|292.52|0
1590444000000|2020-05-25 22:00:00|293.12|292.52|292.91|292.31|293.22|292.62|292.82|292.22|0
1590447600000|2020-05-25 23:00:00|293.01|292.41|292.81|292.21|293.01|292.41|292.61|292.01|0
1590451200000|2020-05-26 00:00:00|292.71|292.11|292.46|292.26|293.86|293.66|291.96|291.76|16610
1590454800000|2020-05-26 01:00:00|292.36|292.16|293.36|293.16|293.81|293.61|292.16|291.91|12472
1590458400000|2020-05-26 02:00:00|293.41|293.21|294.41|294.26|294.76|294.61|293.41|293.21|6203
1590462000000|2020-05-26 03:00:00|294.46|294.31|294.51|294.31|294.66|294.51|294.11|293.96|2874
1590465600000|2020-05-26 04:00:00|294.56|294.41|295.36|295.16|296.06|295.91|294.56|294.41|7951
1590469200000|2020-05-26 05:00:00|295.26|295.06|295.21|295.01|295.51|295.36|294.71|294.56|7783
1590472800000|2020-05-26 06:00:00|295.16|294.96|295.51|295.31|295.81|295.61|294.91|294.71|4886
1590476400000|2020-05-26 07:00:00|295.46|295.26|294.46|294.31|295.51|295.36|294.26|294.11|2879
1590480000000|2020-05-26 08:00:00|294.41|294.26|294.51|294.36|295.01|294.81|293.96|293.81|4889
1590483600000|2020-05-26 09:00:00|294.46|294.31|294.61|294.41|295.11|294.76|294.06|293.81|1685
1590487200000|2020-05-26 10:00:00|294.66|294.46|293.96|293.81|294.66|294.46|293.96|293.81|369
1590490800000|2020-05-26 11:00:00|293.91|293.76|294.11|293.96|294.21|294.01|293.66|293.51|561
1590494400000|2020-05-26 12:00:00|294.16|294.01|294.41|294.21|294.46|294.26|293.71|293.51|1027
1590498000000|2020-05-26 13:00:00|294.46|294.26|294.41|294.21|294.96|294.76|294.41|294.21|800
1590501600000|2020-05-26 14:00:00|294.46|294.26|295.11|294.91|295.16|295.01|294.11|293.91|377
1590505200000|2020-05-26 15:00:00|295.06|294.96|294.21|294.01|295.26|295.11|294.06|293.86|639
1590508800000|2020-05-26 16:00:00|294.26|294.06|294.76|294.51|294.81|294.56|293.91|293.76|79
1590512400000|2020-05-26 17:00:00|294.71|294.56|294.76|294.56|294.91|294.71|294.61|294.36|152
1590516000000|2020-05-26 18:00:00|294.71|294.51|294.61|294.41|294.86|294.66|294.46|294.26|48
1590519600000|2020-05-26 19:00:00|294.56|294.36|293.41|293.16|294.66|294.46|293.11|292.96|161
1590523200000|2020-05-26 20:00:00|293.46|293.21|294.66|294.06|294.71|294.11|293.46|293.11|247
1590526800000|2020-05-26 21:00:00|294.86|293.61|294.81|294.21|294.86|294.21|294.01|293.56|1
1590530400000|2020-05-26 22:00:00|294.71|294.11|294.7|294.1|294.81|294.21|294.3|293.7|0
1590534000000|2020-05-26 23:00:00|294.6|294|294.4|293.8|294.7|294.1|294.2|293.6|0
1590537600000|2020-05-27 00:00:00|294.5|293.9|294.3|294.05|294.6|294.3|293.4|293.15|1379
1590541200000|2020-05-27 01:00:00|293.85|294.1|292.5|292.3|294.9|294.65|292.15|291.95|6355
1590544800000|2020-05-27 02:00:00|292.45|292.25|293.3|293.15|293.3|293.15|291.45|291.25|5546
1590548400000|2020-05-27 03:00:00|293.35|293.1|294.55|294.4|294.75|294.55|293.1|292.95|3485
1590552000000|2020-05-27 04:00:00|294.6|294.35|294.3|294.1|294.9|294.75|294.05|293.85|1976
1590555600000|2020-05-27 05:00:00|294.15|294.05|292.55|292.35|294.15|294.05|292.45|292.25|2056
1590559200000|2020-05-27 06:00:00|292.5|292.3|292.7|292.5|292.9|292.75|292.05|291.85|2468
1590562800000|2020-05-27 07:00:00|292.65|292.45|292.1|291.9|292.85|292.7|291.8|291.65|2990
1590566400000|2020-05-27 08:00:00|292.15|291.95|293|292.85|293.45|293.3|292.1|291.9|4241
1590570000000|2020-05-27 09:00:00|293.05|292.8|294.25|294.1|294.45|294.25|292.75|292.6|1697
1590573600000|2020-05-27 10:00:00|294.3|294.15|293.9|293.7|294.4|294.2|293.75|293.55|420
1590577200000|2020-05-27 11:00:00|293.85|293.65|293.1|292.9|294.1|293.9|293.05|292.9|228
1590580800000|2020-05-27 12:00:00|293.15|292.85|292.3|292.05|293.4|293.25|292.3|292.05|564
1590584400000|2020-05-27 13:00:00|292.25|292|291.4|291.1|292.7|292.5|290.9|290.7|348
1590588000000|2020-05-27 14:00:00|291.35|291.15|290.75|290.55|291.9|291.7|290.1|289.85|529
1590591600000|2020-05-27 15:00:00|290.8|290.5|291.5|291.35|291.9|291.75|290.5|290.25|547
1590595200000|2020-05-27 16:00:00|291.45|291.3|291.05|290.85|291.8|291.6|290.95|290.8|466
1590598800000|2020-05-27 17:00:00|291|290.8|291.8|291.55|291.9|291.7|290.6|290.35|220
1590602400000|2020-05-27 18:00:00|291.9|291.6|292.15|291.95|292.2|292|291.7|291.5|70
1590606000000|2020-05-27 19:00:00|292.2|291.9|292.6|292.35|292.7|292.45|291.95|291.7|74
1590609600000|2020-05-27 20:00:00|292.55|292.3|292.65|292.2|292.8|292.65|292.4|292.15|270
1590613200000|2020-05-27 21:00:00|292.7|291.95|292.3|291.7|292.7|292.1|292.3|291.55|0
1590616800000|2020-05-27 22:00:00|292.4|291.8|292.5|291.9|292.6|292|292.1|291.5|0
1590620400000|2020-05-27 23:00:00|292.6|292|293.31|292.71|293.41|292.81|292.4|291.8|0
1590624000000|2020-05-28 00:00:00|293.21|292.61|294.71|294.41|295.76|295.36|293.11|292.51|1408
1590627600000|2020-05-28 01:00:00|294.56|294.46|293.46|293.26|294.56|294.51|291.96|291.71|6477
1590631200000|2020-05-28 02:00:00|293.36|293.21|292.41|292.16|293.96|293.76|292.31|292.11|3164
1590634800000|2020-05-28 03:00:00|292.36|292.21|291.16|291.01|292.81|292.61|291.06|290.91|4134
1590638400000|2020-05-28 04:00:00|291.21|290.96|291.06|290.86|291.66|291.46|290.11|289.96|2114
1590642000000|2020-05-28 05:00:00|291.16|290.96|292.36|292.16|292.36|292.16|290.86|290.61|2626
1590645600000|2020-05-28 06:00:00|292.41|292.11|292.56|292.36|293.06|292.91|291.96|291.81|2250
1590649200000|2020-05-28 07:00:00|292.51|292.41|292.26|292.06|292.76|292.56|292.11|291.96|1893
1590652800000|2020-05-28 08:00:00|292.16|292.11|291.86|291.71|292.66|292.46|291.76|291.61|2743
1590656400000|2020-05-28 09:00:00|291.91|291.76|292.16|291.81|293.01|292.61|291.06|290.76|1258
1590660000000|2020-05-28 10:00:00|291.76|291.86|291.71|291.51|292.31|292.11|291.51|291.31|381
1590663600000|2020-05-28 11:00:00|291.76|291.56|291.71|291.41|292.26|291.96|291.31|291.16|739
1590667200000|2020-05-28 12:00:00|291.56|291.46|291.96|291.81|292.26|292.11|291.36|291.11|887
1590670800000|2020-05-28 13:00:00|292.01|291.86|292.01|291.76|292.76|292.56|291.51|291.36|938
1590674400000|2020-05-28 14:00:00|291.96|291.81|292.96|292.76|292.96|292.81|291.56|291.41|808
1590678000000|2020-05-28 15:00:00|293.01|292.81|292.96|292.76|293.41|293.21|292.66|292.51|596
1590681600000|2020-05-28 16:00:00|292.91|292.66|293.71|293.51|293.76|293.56|292.81|292.56|79
1590685200000|2020-05-28 17:00:00|293.76|293.46|293.46|293.26|293.76|293.56|293.36|293.16|66
1590688800000|2020-05-28 18:00:00|293.51|293.31|293.21|293.01|293.56|293.36|292.96|292.76|99
1590692400000|2020-05-28 19:00:00|293.26|293.06|290.96|290.76|293.51|293.26|290.86|290.56|224
1590696000000|2020-05-28 20:00:00|291.01|290.81|291.46|291.16|291.51|291.31|291.01|290.81|162
1590699600000|2020-05-28 21:00:00|291.51|291.11|291.51|290.91|291.61|291.16|291.46|290.91|0
1590703200000|2020-05-28 22:00:00|291.61|291.01|291.32|290.72|291.71|291.11|291.11|290.51|0
1590706800000|2020-05-28 23:00:00|291.42|290.82|290.92|290.32|291.52|290.92|290.82|290.22|0
1590710400000|2020-05-29 00:00:00|290.82|290.22|288.77|288.57|291.72|291.52|288.77|288.57|1280
1590714000000|2020-05-29 01:00:00|288.87|288.52|291.17|290.97|291.67|291.47|288.22|288.02|5256
1590717600000|2020-05-29 02:00:00|291.12|291.02|291.37|291.17|291.47|291.22|290.37|290.17|1782
1590721200000|2020-05-29 03:00:00|291.32|291.22|290.82|290.62|291.37|291.22|290.57|290.37|1116
1590724800000|2020-05-29 04:00:00|290.77|290.57|291.12|290.87|291.12|290.92|290.17|290.02|624
1590728400000|2020-05-29 05:00:00|291.07|290.92|291.42|291.22|291.87|291.67|290.87|290.67|1467
1590732000000|2020-05-29 06:00:00|291.47|291.27|290.72|290.57|291.82|291.67|290.57|290.42|2148
1590735600000|2020-05-29 07:00:00|290.77|290.62|291.17|290.97|291.57|291.42|290.67|290.47|1866
1590739200000|2020-05-29 08:00:00|291.22|291.02|291.52|291.37|291.57|291.42|290.62|290.47|3091
1590742800000|2020-05-29 09:00:00|291.36|291.21|290.71|290.51|291.41|291.26|290.16|289.96|4495
1590746400000|2020-05-29 10:00:00|290.66|290.46|290.91|290.71|291.06|290.91|290.56|290.41|277
1590750000000|2020-05-29 11:00:00|290.96|290.76|291.61|291.36|291.76|291.56|290.96|290.76|444
1590753600000|2020-05-29 12:00:00|291.66|291.31|291.21|291.01|291.76|291.61|291.21|291.01|278
1590757200000|2020-05-29 13:00:00|291.16|290.96|290.66|290.41|291.31|291.11|290.41|290.26|790
1590760800000|2020-05-29 14:00:00|290.71|290.46|290.11|289.81|290.96|290.71|289.66|289.51|632
1590764400000|2020-05-29 15:00:00|290.21|289.86|289.81|289.61|290.26|290.06|289.81|289.61|603
1590768000000|2020-05-29 16:00:00|289.86|289.66|289.96|289.61|290.21|289.91|288.51|288.26|504
1590771600000|2020-05-29 17:00:00|289.91|289.66|289.16|288.96|290.01|289.71|288.96|288.76|210
1590775200000|2020-05-29 18:00:00|289.11|288.86|290.66|290.31|290.66|290.31|288.41|288.01|319
1590778800000|2020-05-29 19:00:00|290.76|290.36|291.21|290.96|291.86|291.66|290.76|290.36|242
1590782400000|2020-05-29 20:00:00|291.31|291.06|291.71|291.26|292.21|291.86|291.31|291.06|169
1590962400000|2020-05-31 22:00:00|289.46|288.86|289.46|288.86|289.86|289.26|288.56|287.96|0
1590966000000|2020-05-31 23:00:00|289.36|288.76|290.06|289.46|290.06|289.46|289.16|288.56|0
1590969600000|2020-06-01 00:00:00|289.96|289.36|292.51|292.31|292.96|292.76|289.96|289.36|1987
1590973200000|2020-06-01 01:00:00|292.41|292.21|295.71|295.51|296.11|295.91|291.81|291.66|5996
1590976800000|2020-06-01 02:00:00|295.76|295.56|296.21|296.06|296.36|296.21|295.46|295.31|2851
1590980400000|2020-06-01 03:00:00|296.26|296.11|297.41|297.26|297.51|297.31|296.11|295.96|3201
1590984000000|2020-06-01 04:00:00|297.46|297.21|297.46|297.31|298.31|298.16|297.21|297.06|2013
1590987600000|2020-06-01 05:00:00|297.51|297.26|297.66|297.46|297.91|297.71|297.01|296.86|1763
1590991200000|2020-06-01 06:00:00|297.61|297.36|298.21|298.01|298.21|298.06|297.21|297.01|1480
1590994800000|2020-06-01 07:00:00|298.16|298.06|298.31|298.16|298.66|298.51|298.11|297.91|2029
1590998400000|2020-06-01 08:00:00|298.26|298.06|295.81|295.66|298.31|298.11|294.86|294.66|4027
1591002000000|2020-06-01 09:00:00|295.86|295.71|295.06|294.86|296.06|295.71|295.01|294.86|1307
1591005600000|2020-06-01 10:00:00|295.01|294.81|295.81|295.61|295.86|295.66|294.71|294.56|394
1591009200000|2020-06-01 11:00:00|295.86|295.66|295.66|295.46|296.01|295.81|295.61|295.41|170
1591012800000|2020-06-01 12:00:00|295.71|295.51|295.06|294.86|295.76|295.61|294.96|294.71|223
1591016400000|2020-06-01 13:00:00|295.01|294.81|295.46|295.21|296.21|296.06|294.66|294.51|458
1591020000000|2020-06-01 14:00:00|295.41|295.11|297.21|297.01|297.21|297.01|295.26|295.01|1046
1591023600000|2020-06-01 15:00:00|297.16|297.06|296.81|296.56|297.21|297.06|296.71|296.51|694
1591027200000|2020-06-01 16:00:00|296.76|296.51|296.91|296.71|296.96|296.81|296.56|296.41|149
1591030800000|2020-06-01 17:00:00|296.86|296.76|297.66|297.46|297.66|297.51|296.86|296.76|85
1591034400000|2020-06-01 18:00:00|297.61|297.51|297.71|297.51|297.86|297.66|297.41|297.26|114
1591038000000|2020-06-01 19:00:00|297.76|297.56|298.16|297.96|298.16|298.01|297.16|296.91|142
1591041600000|2020-06-01 20:00:00|298.11|297.91|297.71|297.46|298.11|297.91|297.66|297.46|108
1591045200000|2020-06-01 21:00:00|297.66|297.41|297.83|297.23|298.11|297.46|297.61|296.96|0
1591048800000|2020-06-01 22:00:00|297.93|297.33|297.43|296.83|298.03|297.43|297.23|296.63|0
1591052400000|2020-06-01 23:00:00|297.33|296.73|296.83|296.23|297.43|296.83|296.73|296.13|0
1591056000000|2020-06-02 00:00:00|296.73|296.13|298.58|298.33|298.58|298.33|296.73|296.13|970
1591059600000|2020-06-02 01:00:00|298.63|298.38|298.18|298.03|299.53|299.33|297.38|297.23|5280
1591063200000|2020-06-02 02:00:00|298.23|298.08|297.98|297.78|298.73|298.53|297.83|297.63|1578
1591066800000|2020-06-02 03:00:00|298.03|297.83|298.78|298.58|298.78|298.58|297.88|297.73|1028
1591070400000|2020-06-02 04:00:00|298.83|298.63|298.78|298.63|299.38|299.18|298.48|298.28|786
1591074000000|2020-06-02 05:00:00|298.73|298.58|300.08|299.88|300.93|300.73|298.68|298.53|2267
1591077600000|2020-06-02 06:00:00|300.13|299.93|300.13|299.98|300.53|300.38|299.23|299.03|1559
1591081200000|2020-06-02 07:00:00|300.18|300.03|300.53|300.33|300.63|300.43|299.88|299.73|2026
1591084800000|2020-06-02 08:00:00|300.48|300.38|301.63|301.48|301.63|301.48|300.43|300.28|3586
1591088400000|2020-06-02 09:00:00|301.58|301.43|302.43|302.23|302.83|302.48|301.38|301.13|1356
1591092000000|2020-06-02 10:00:00|302.38|302.18|302.38|302.18|302.58|302.43|302.03|301.83|397
1591095600000|2020-06-02 11:00:00|302.33|302.13|302.13|301.88|302.38|302.18|302.03|301.83|99
1591099200000|2020-06-02 12:00:00|302.23|301.83|301.98|301.78|302.28|302.13|301.68|301.53|358
1591102800000|2020-06-02 13:00:00|302.03|301.83|302.58|302.43|302.58|302.43|301.48|301.28|631
1591106400000|2020-06-02 14:00:00|302.63|302.48|303.18|302.98|304.13|303.98|302.63|302.48|527
1591110000000|2020-06-02 15:00:00|303.13|303.03|302.63|302.43|303.18|303.03|302.38|302.18|535
1591113600000|2020-06-02 16:00:00|302.68|302.48|302.63|302.43|302.88|302.68|302.48|302.28|302
1591117200000|2020-06-02 17:00:00|302.68|302.53|302.93|302.73|303.08|302.83|302.63|302.43|89
1591120800000|2020-06-02 18:00:00|302.88|302.78|302.83|302.63|303.08|302.93|302.63|302.48|124
1591124400000|2020-06-02 19:00:00|302.88|302.58|303.38|303.18|303.53|303.33|302.48|302.23|201
1591128000000|2020-06-02 20:00:00|303.33|303.23|303.53|303.28|303.53|303.28|303.03|302.88|73
1591131600000|2020-06-02 21:00:00|303.58|303.23|303.37|302.77|303.63|303.23|303.27|302.67|0
1591135200000|2020-06-02 22:00:00|303.27|302.67|303.17|302.57|303.37|302.77|303.07|302.47|0
1591138800000|2020-06-02 23:00:00|303.27|302.67|304.27|303.67|304.37|303.77|303.17|302.57|0
1591142400000|2020-06-03 00:00:00|304.37|303.77|305.12|304.97|306.97|306.37|303.67|303.52|1834
1591146000000|2020-06-03 01:00:00|305.07|304.92|307.72|307.57|308.77|308.57|305.07|304.92|5868
1591149600000|2020-06-03 02:00:00|307.67|307.52|306.67|306.47|308.92|308.72|306.57|306.37|3298
1591153200000|2020-06-03 03:00:00|306.62|306.52|307.42|307.22|307.82|307.62|306.07|305.92|1864
1591156800000|2020-06-03 04:00:00|307.47|307.27|307.62|307.42|307.77|307.62|306.87|306.72|874
1591160400000|2020-06-03 05:00:00|307.52|307.32|308.57|308.37|308.97|308.77|307.52|307.32|1486
1591164000000|2020-06-03 06:00:00|308.52|308.42|309.17|308.97|309.27|309.12|308.32|308.12|1609
1591167600000|2020-06-03 07:00:00|309.12|308.92|310.87|310.67|311.17|310.97|309.07|308.92|2833
1591171200000|2020-06-03 08:00:00|310.92|310.72|312.12|311.97|312.22|312.07|310.72|310.57|3002
1591174800000|2020-06-03 09:00:00|312.22|312.02|312.57|312.32|312.97|312.62|312.02|311.67|1492
1591178400000|2020-06-03 10:00:00|312.52|312.37|312.17|311.97|312.72|312.52|312.02|311.82|393
1591182000000|2020-06-03 11:00:00|312.22|312.02|312.67|312.47|312.77|312.62|312.17|311.97|180
1591185600000|2020-06-03 12:00:00|312.62|312.42|313.37|313.12|313.72|313.52|312.62|312.42|404
1591189200000|2020-06-03 13:00:00|313.32|313.07|313.82|313.47|314.02|313.87|313.17|313.02|312
1591192800000|2020-06-03 14:00:00|313.72|313.52|315.42|315.12|315.57|315.37|313.67|313.42|445
1591196400000|2020-06-03 15:00:00|315.37|315.17|315.47|315.22|316.02|315.82|314.92|314.42|452
1591200000000|2020-06-03 16:00:00|315.42|315.17|315.27|315.07|315.92|315.67|315.22|315.07|208
1591203600000|2020-06-03 17:00:00|315.37|315.12|315.37|315.12|315.67|315.47|315.02|314.87|141
1591207200000|2020-06-03 18:00:00|315.32|315.37|315.67|315.52|315.77|315.57|315.32|315.22|94
1591210800000|2020-06-03 19:00:00|315.72|315.47|315.97|315.77|316.47|316.27|315.52|315.32|121
1591214400000|2020-06-03 20:00:00|315.92|315.72|315.37|314.97|316.02|315.72|315.12|314.92|592
1591218000000|2020-06-03 21:00:00|315.32|314.92|315.67|315.07|315.97|315.17|315.32|314.77|0
1591221600000|2020-06-03 22:00:00|315.77|315.17|315.57|314.97|315.77|315.17|315.27|314.67|0
1591225200000|2020-06-03 23:00:00|315.67|315.07|316.67|316.07|316.77|316.17|315.57|314.97|0
1591228800000|2020-06-04 00:00:00|316.77|316.17|314.87|314.62|317.27|316.67|313.67|313.47|1560
1591232400000|2020-06-04 01:00:00|314.92|314.72|314.87|314.67|318.92|318.67|314.77|314.52|6687
1591236000000|2020-06-04 02:00:00|314.82|314.72|310.47|310.27|314.92|314.72|310.32|310.17|3555
1591239600000|2020-06-04 03:00:00|310.42|310.32|311.87|311.67|311.97|311.77|310.02|309.87|1904
1591243200000|2020-06-04 04:00:00|311.82|311.62|312.07|311.92|312.52|312.32|311.07|310.87|1255
1591246800000|2020-06-04 05:00:00|312.12|311.97|312.67|312.52|313.17|313.02|312.12|311.97|1736
1591250400000|2020-06-04 06:00:00|312.72|312.57|312.27|312.07|313.07|312.92|311.87|311.67|1481
1591254000000|2020-06-04 07:00:00|312.22|312.02|311.72|311.52|312.42|312.27|311.07|310.92|2048
1591257600000|2020-06-04 08:00:00|311.67|311.57|312.32|312.17|312.77|312.62|311.62|311.47|2615
1591261200000|2020-06-04 09:00:00|312.27|312.12|311.77|311.62|312.92|312.72|311.52|311.27|1570
1591264800000|2020-06-04 10:00:00|311.82|311.67|313.37|313.22|313.42|313.27|311.82|311.67|1196
1591268400000|2020-06-04 11:00:00|313.42|313.27|314.37|314.12|314.42|314.22|312.97|312.67|771
1591272000000|2020-06-04 12:00:00|314.32|314.17|312.37|312.17|314.42|314.27|311.87|311.67|374
1591275600000|2020-06-04 13:00:00|312.32|312.12|313.02|312.77|313.37|313.17|312.27|312.02|633
1591279200000|2020-06-04 14:00:00|313.07|312.82|314.37|314.22|314.52|314.27|312.67|312.47|304
1591282800000|2020-06-04 15:00:00|314.42|314.17|313.47|313.27|314.47|314.27|312.87|312.62|146
1591286400000|2020-06-04 16:00:00|313.52|313.22|312.77|312.47|313.77|313.57|312.57|312.32|62
1591290000000|2020-06-04 17:00:00|312.82|312.52|312.92|312.67|313.22|312.87|312.82|312.47|43
1591293600000|2020-06-04 18:00:00|312.87|312.72|312.37|312.12|313.32|313.07|312.37|312.12|38
1591297200000|2020-06-04 19:00:00|312.42|312.17|313.02|312.82|313.22|312.97|311.67|311.47|145
1591300800000|2020-06-04 20:00:00|313.12|312.87|312.52|311.87|313.47|313.17|312.22|311.87|122
1591304400000|2020-06-04 21:00:00|312.67|311.97|312.87|312.27|313.37|312.77|312.67|311.97|1
1591308000000|2020-06-04 22:00:00|312.97|312.37|312.77|312.17|313.17|312.57|312.77|312.17|0
1591311600000|2020-06-04 23:00:00|312.87|312.27|312.67|312.07|313.07|312.47|312.67|312.07|0
1591315200000|2020-06-05 00:00:00|312.77|312.17|313.42|313.17|313.77|313.57|311.67|311.52|626
1591318800000|2020-06-05 01:00:00|313.37|313.27|313.22|313.07|314.27|314.12|312.47|312.32|3068
1591322400000|2020-06-05 02:00:00|313.27|313.12|314.72|314.52|314.87|314.67|313.17|312.97|1464
1591326000000|2020-06-05 03:00:00|314.67|314.57|314.72|314.52|315.37|315.17|314.07|313.92|1344
1591329600000|2020-06-05 04:00:00|314.77|314.57|314.62|314.42|315.57|315.37|314.32|314.12|932
1591333200000|2020-06-05 05:00:00|314.67|314.47|316.12|315.92|316.22|316.07|314.57|314.42|1293
1591336800000|2020-06-05 06:00:00|316.17|315.97|316.27|316.12|316.72|316.57|316.02|315.87|1819
1591340400000|2020-06-05 07:00:00|316.32|316.17|317.32|317.17|317.37|317.22|316.17|316.02|2460
1591344000000|2020-06-05 08:00:00|317.37|317.22|317.47|317.32|317.92|317.77|317.07|316.92|2219
1591347600000|2020-06-05 09:00:00|316.88|316.73|316.28|316.13|317.23|317.03|316.28|315.68|1570
1591351200000|2020-06-05 10:00:00|316.23|316.08|316.43|316.23|316.53|316.33|315.73|315.48|358
1591354800000|2020-06-05 11:00:00|316.48|316.28|316.83|316.63|316.93|316.78|316.48|316.23|296
1591358400000|2020-06-05 12:00:00|316.78|316.58|318.08|317.88|318.13|317.93|316.53|316.33|245
1591362000000|2020-06-05 13:00:00|318.03|317.83|318.83|318.63|319.78|319.53|317.98|317.83|361
1591365600000|2020-06-05 14:00:00|318.78|318.58|319.43|319.18|319.43|319.23|318.73|318.53|269
1591369200000|2020-06-05 15:00:00|319.33|319.23|320.03|319.78|320.28|320.03|319.33|319.13|238
1591372800000|2020-06-05 16:00:00|320.08|319.73|320.28|320.03|320.33|320.08|319.63|319.43|152
1591376400000|2020-06-05 17:00:00|320.33|320.13|319.58|319.38|320.33|320.13|319.58|319.28|136
1591380000000|2020-06-05 18:00:00|319.53|319.33|319.38|319.03|320.08|319.78|319.08|318.88|166
1591383600000|2020-06-05 19:00:00|319.53|319.08|319.33|319.03|319.78|319.48|319.03|318.83|156
1591387200000|2020-06-05 20:00:00|319.38|319.08|319.93|318.98|319.93|319.78|319.18|318.83|126
1591567200000|2020-06-07 22:00:00|320.68|320.08|321.18|320.58|323.08|322.48|320.68|320.08|1
1591570800000|2020-06-07 23:00:00|321.38|320.78|322.98|322.38|323.68|323.08|321.38|320.78|0
1591574400000|2020-06-08 00:00:00|322.88|322.28|318.58|318.38|322.88|322.28|317.13|316.93|1776
1591578000000|2020-06-08 01:00:00|318.63|318.43|319.18|318.98|319.48|319.33|318.08|317.83|4359
1591581600000|2020-06-08 02:00:00|319.23|319.03|319.88|319.68|320.03|319.88|318.48|318.33|1998
1591585200000|2020-06-08 03:00:00|319.83|319.63|319.83|319.63|320.53|320.33|319.68|319.53|1702
1591588800000|2020-06-08 04:00:00|319.78|319.58|319.33|319.18|319.78|319.58|318.93|318.73|1380
1591592400000|2020-06-08 05:00:00|319.38|319.23|320.73|320.58|320.83|320.63|319.38|319.23|1393
1591596000000|2020-06-08 06:00:00|320.78|320.53|320.73|320.53|320.83|320.68|319.93|319.73|1555
1591599600000|2020-06-08 07:00:00|320.78|320.48|320.33|320.13|320.78|320.53|320.03|319.88|1774
1591603200000|2020-06-08 08:00:00|320.28|320.18|321.78|321.63|321.83|321.68|320.23|320.08|1878
1591606800000|2020-06-08 09:00:00|321.73|321.58|321.43|321.23|321.98|321.78|320.88|320.48|1090
1591610400000|2020-06-08 10:00:00|321.38|321.18|321.68|321.43|322.03|321.88|321.28|321.03|252
1591614000000|2020-06-08 11:00:00|321.73|321.48|321.48|321.23|321.98|321.78|321.38|321.23|121
1591617600000|2020-06-08 12:00:00|321.43|321.18|321.43|321.23|321.78|321.53|321.18|321.03|246
1591621200000|2020-06-08 13:00:00|321.38|321.18|321.33|321.18|322.13|321.88|321.08|320.93|534
1591624800000|2020-06-08 14:00:00|321.38|321.23|321.28|321.03|321.43|321.23|320.23|319.93|393
1591628400000|2020-06-08 15:00:00|321.23|320.98|320.68|320.53|321.53|321.33|320.63|320.48|303
1591632000000|2020-06-08 16:00:00|320.73|320.58|320.98|320.68|321.13|320.88|320.58|320.38|25
1591635600000|2020-06-08 17:00:00|321.03|320.73|321.78|321.48|321.83|321.58|320.88|320.68|16
1591639200000|2020-06-08 18:00:00|321.73|321.43|322.13|321.98|322.13|321.98|321.68|321.43|14
1591642800000|2020-06-08 19:00:00|322.08|321.93|323.23|322.98|323.38|323.08|322.03|321.88|179
1591646400000|2020-06-08 20:00:00|323.13|322.83|322.73|322.33|323.43|323.13|322.63|322.33|271
1591650000000|2020-06-08 21:00:00|323.03|322.18|322.78|322.18|323.33|322.53|322.78|321.93|0
1591653600000|2020-06-08 22:00:00|322.88|322.28|322.78|322.18|322.98|322.38|322.48|321.88|0
1591657200000|2020-06-08 23:00:00|322.88|322.28|322.78|322.18|323.18|322.58|322.68|322.08|0
1591660800000|2020-06-09 00:00:00|322.68|322.08|322.63|322.33|323.78|323.18|321.58|321.43|1377
1591664400000|2020-06-09 01:00:00|322.78|322.53|324.18|323.98|325.03|324.88|322.78|322.53|4960
1591668000000|2020-06-09 02:00:00|324.23|324.03|324.73|324.53|324.83|324.68|323.98|323.78|1711
1591671600000|2020-06-09 03:00:00|324.68|324.58|324.68|324.48|324.88|324.73|324.18|324.03|1161
1591675200000|2020-06-09 04:00:00|324.63|324.43|324.38|324.23|324.68|324.43|323.88|323.68|921
1591678800000|2020-06-09 05:00:00|324.43|324.28|325.68|325.48|325.93|325.73|324.43|324.28|1202
1591682400000|2020-06-09 06:00:00|325.73|325.53|325.03|324.83|325.93|325.78|324.68|324.48|1413
1591686000000|2020-06-09 07:00:00|325.08|324.88|323.38|323.18|325.58|325.38|322.88|322.73|2845
1591689600000|2020-06-09 08:00:00|323.43|323.23|319.78|319.63|323.43|323.28|319.78|319.58|4725
1591693200000|2020-06-09 09:00:00|319.56|319.41|319.61|319.41|320.61|320.46|319.21|318.96|1558
1591696800000|2020-06-09 10:00:00|319.66|319.46|320.21|320.06|320.36|320.16|319.41|319.26|384
1591700400000|2020-06-09 11:00:00|320.26|320.11|320.66|320.51|320.96|320.81|320.16|319.96|180
1591704000000|2020-06-09 12:00:00|320.71|320.56|320.11|319.91|320.91|320.71|319.86|319.71|294
1591707600000|2020-06-09 13:00:00|320.16|319.86|320.06|319.81|320.61|320.41|319.41|319.21|274
1591711200000|2020-06-09 14:00:00|320.11|319.86|321.11|320.91|321.31|321.16|319.66|319.51|435
1591714800000|2020-06-09 15:00:00|321.06|320.86|320.46|320.26|321.21|320.96|320.31|320.11|306
1591718400000|2020-06-09 16:00:00|320.51|320.31|320.56|320.31|320.61|320.41|320.26|320.01|67
1591722000000|2020-06-09 17:00:00|320.61|320.26|321.21|321.01|321.26|321.11|320.56|320.26|47
1591725600000|2020-06-09 18:00:00|321.26|321.06|321.31|321.11|321.31|321.16|320.76|320.56|165
1591729200000|2020-06-09 19:00:00|321.21|321.16|321.71|321.46|322.41|322.21|321.16|320.96|173
1591732800000|2020-06-09 20:00:00|321.66|321.56|321.36|320.66|321.91|321.66|321.11|320.66|130
1591736400000|2020-06-09 21:00:00|321.61|321.26|321.56|320.96|321.86|321.26|321.36|320.76|0
1591740000000|2020-06-09 22:00:00|321.46|320.86|322.17|321.57|322.27|321.67|321.46|320.86|0
1591743600000|2020-06-09 23:00:00|322.27|321.67|323.27|322.67|323.27|322.67|321.97|321.37|0
1591747200000|2020-06-10 00:00:00|323.37|322.77|322.77|322.52|323.57|322.97|321.82|321.67|1413
1591750800000|2020-06-10 01:00:00|322.72|322.57|323.67|323.52|324.82|324.67|322.47|322.32|4485
1591754400000|2020-06-10 02:00:00|323.72|323.57|322.77|322.62|324.12|323.97|322.17|321.97|2025
1591758000000|2020-06-10 03:00:00|322.72|322.57|321.42|321.22|322.97|322.82|321.07|320.92|1165
1591761600000|2020-06-10 04:00:00|321.52|321.27|321.72|321.57|322.12|321.97|321.27|321.07|985
1591765200000|2020-06-10 05:00:00|321.77|321.47|321.77|321.57|322.62|322.42|321.47|321.27|1057
1591768800000|2020-06-10 06:00:00|321.72|321.52|321.27|321.07|322.17|321.97|321.22|321.07|1132
1591772400000|2020-06-10 07:00:00|321.22|321.02|322.02|321.82|322.27|322.07|321.22|321.02|1016
1591776000000|2020-06-10 08:00:00|321.97|321.87|322.07|321.92|322.27|322.12|321.52|321.37|1773
1591779600000|2020-06-10 09:00:00|322.12|321.97|321.62|321.37|322.17|322.02|321.32|320.87|1285
1591783200000|2020-06-10 10:00:00|321.57|321.32|321.37|321.17|321.57|321.37|320.87|320.67|151
1591786800000|2020-06-10 11:00:00|321.27|321.12|322.32|322.12|322.32|322.12|321.27|321.07|104
1591790400000|2020-06-10 12:00:00|322.27|322.17|322.22|322.02|322.97|322.82|321.82|321.67|801
1591794000000|2020-06-10 13:00:00|322.17|321.97|320.87|320.67|322.32|322.17|320.42|320.27|1302
1591797600000|2020-06-10 14:00:00|320.82|320.72|320.57|320.32|321.32|321.07|320.37|320.07|851
1591801200000|2020-06-10 15:00:00|320.62|320.27|321.02|320.82|321.52|321.22|320.62|320.27|169
1591804800000|2020-06-10 16:00:00|320.97|320.87|321.22|321.07|321.37|321.22|320.72|320.52|109
1591808400000|2020-06-10 17:00:00|321.27|321.02|321.47|320.77|321.47|321.17|320.87|320.62|60
1591812000000|2020-06-10 18:00:00|321.42|320.42|320.82|320.52|322.72|322.42|320.12|319.77|450
1591815600000|2020-06-10 19:00:00|320.77|320.67|321.72|321.42|322.72|322.42|320.32|320.07|340
1591819200000|2020-06-10 20:00:00|321.77|321.47|321.37|320.72|321.92|321.72|321.02|320.72|214
1591822800000|2020-06-10 21:00:00|321.32|320.67|321.27|320.67|321.97|320.87|320.97|320.67|1
1591826400000|2020-06-10 22:00:00|321.37|320.77|320.46|319.86|321.67|321.07|320.27|319.67|0
1591830000000|2020-06-10 23:00:00|320.36|319.76|320.06|319.46|320.86|320.26|319.96|319.36|0
1591833600000|2020-06-11 00:00:00|320.16|319.56|320.26|320.11|320.96|320.51|319.41|319.21|818
1591837200000|2020-06-11 01:00:00|320.36|320.16|317.06|316.86|320.46|320.31|316.81|316.66|4257
1591840800000|2020-06-11 02:00:00|317.01|316.81|316.41|316.26|317.16|317.01|316.01|315.81|2350
1591844400000|2020-06-11 03:00:00|316.46|316.31|314.01|313.81|316.46|316.31|313.76|313.61|3181
1591848000000|2020-06-11 04:00:00|313.96|313.76|313.26|313.11|314.06|313.86|312.51|312.36|2196
1591851600000|2020-06-11 05:00:00|313.31|313.06|312.41|312.21|313.61|313.46|312.16|311.96|2479
1591855200000|2020-06-11 06:00:00|312.36|312.26|312.26|312.06|312.86|312.66|311.96|311.76|1976
1591858800000|2020-06-11 07:00:00|312.31|312.11|310.21|310.06|312.31|312.11|310.16|310.01|2980
1591862400000|2020-06-11 08:00:00|310.16|310.01|310.66|310.51|311.01|310.81|309.91|309.76|3550
1591866000000|2020-06-11 09:00:00|310.61|310.46|312.31|312.11|312.31|312.16|310.41|310.26|1268
1591869600000|2020-06-11 10:00:00|312.26|312.06|311.21|311.01|312.31|312.11|311.21|311.01|172
1591873200000|2020-06-11 11:00:00|311.26|311.06|310.66|310.46|311.36|311.16|310.26|310.06|348
1591876800000|2020-06-11 12:00:00|310.61|310.41|309.61|309.36|310.71|310.56|309.31|309.11|344
1591880400000|2020-06-11 13:00:00|309.66|309.41|309.96|309.71|310.26|310.11|309.01|308.76|962
1591884000000|2020-06-11 14:00:00|310.01|309.76|308.41|308.16|310.21|310.01|308.31|308.06|1206
1591887600000|2020-06-11 15:00:00|308.36|308.11|307.56|307.36|308.71|308.56|307.41|307.06|440
1591891200000|2020-06-11 16:00:00|307.51|307.31|305.56|305.31|307.61|307.36|305.21|305.01|536
1591894800000|2020-06-11 17:00:00|305.51|305.16|306.41|306.11|306.96|306.71|305.41|305.16|264
1591898400000|2020-06-11 18:00:00|306.36|306.06|304.86|304.56|306.46|306.26|304.51|304.26|137
1591902000000|2020-06-11 19:00:00|304.81|304.51|304.06|303.81|305.46|305.26|304.01|303.81|273
1591905600000|2020-06-11 20:00:00|304.16|303.91|304.91|304.61|305.21|304.91|304.11|303.81|321
1591909200000|2020-06-11 21:00:00|304.86|304.56|303.26|302.66|304.86|304.56|302.71|301.61|122
1591912800000|2020-06-11 22:00:00|303.06|302.46|304.06|303.46|304.16|303.56|302.56|301.96|0
1591916400000|2020-06-11 23:00:00|304.16|303.56|306.36|305.76|306.46|305.86|303.96|303.36|0
1591920000000|2020-06-12 00:00:00|306.46|305.86|302.31|302.06|306.76|306.26|302.01|301.86|1173
1591923600000|2020-06-12 01:00:00|302.41|302.21|304.56|304.36|304.91|304.76|300.01|299.81|7685
1591927200000|2020-06-12 02:00:00|304.61|304.41|304.76|304.56|305.06|304.86|303.41|303.21|3064
1591930800000|2020-06-12 03:00:00|304.81|304.61|304.91|304.71|305.21|305.06|304.31|304.11|2336
1591934400000|2020-06-12 04:00:00|304.86|304.66|304.56|304.41|304.96|304.81|304.01|303.81|2095
1591938000000|2020-06-12 05:00:00|304.51|304.36|304.86|304.66|304.96|304.81|304.31|304.16|2112
1591941600000|2020-06-12 06:00:00|304.81|304.61|303.41|303.21|305.11|304.96|303.31|303.16|3468
1591945200000|2020-06-12 07:00:00|303.36|303.26|305.31|305.16|305.66|305.51|303.31|303.16|3875
1591948800000|2020-06-12 08:00:00|305.36|305.11|308.46|308.31|308.51|308.36|305.11|304.91|4591
1591952400000|2020-06-12 09:00:00|306.91|306.76|307.36|307.11|307.41|307.16|305.96|305.66|1528
1591956000000|2020-06-12 10:00:00|307.16|307.06|306.61|306.41|307.26|307.11|306.21|306.01|351
1591959600000|2020-06-12 11:00:00|306.66|306.46|306.11|305.91|307.16|306.96|306.11|305.91|328
1591963200000|2020-06-12 12:00:00|306.06|305.86|306.16|305.91|306.36|306.16|305.36|305.16|649
1591966800000|2020-06-12 13:00:00|306.11|305.86|306.11|305.71|306.96|306.76|305.61|305.36|965
1591970400000|2020-06-12 14:00:00|306.16|305.76|303.66|303.46|306.66|306.46|303.66|303.46|690
1591974000000|2020-06-12 15:00:00|303.71|303.51|305.61|305.36|305.61|305.36|302.91|302.66|575
1591977600000|2020-06-12 16:00:00|305.66|305.41|305.11|304.86|306.16|305.96|304.06|303.81|449
1591981200000|2020-06-12 17:00:00|305.16|304.96|302.66|302.46|305.26|304.96|302.61|302.36|286
1591984800000|2020-06-12 18:00:00|302.71|302.56|304.61|304.26|304.76|304.46|302.56|302.36|592
1591988400000|2020-06-12 19:00:00|304.66|304.31|305.86|305.61|306.16|305.91|304.41|304.16|471
1591992000000|2020-06-12 20:00:00|305.81|305.66|306.31|305.76|306.81|305.86|305.46|305.21|119
1592172000000|2020-06-14 22:00:00|304.41|303.81|305.01|304.41|305.11|304.51|302.71|302.11|0
1592175600000|2020-06-14 23:00:00|304.91|304.31|302.81|302.21|305.01|304.41|302.21|301.61|0
1592179200000|2020-06-15 00:00:00|302.91|302.31|302.96|302.76|304.06|303.91|302.21|301.61|1212
1592182800000|2020-06-15 01:00:00|303.21|302.91|304.81|304.61|304.81|304.66|301.96|301.76|5603
1592186400000|2020-06-15 02:00:00|304.76|304.66|302.86|302.66|304.86|304.66|302.81|302.66|2849
1592190000000|2020-06-15 03:00:00|302.91|302.71|302.96|302.71|303.46|303.31|302.61|302.41|2050
1592193600000|2020-06-15 04:00:00|302.91|302.76|301.91|301.71|302.91|302.76|301.46|301.31|1391
1592197200000|2020-06-15 05:00:00|301.96|301.76|299.11|298.91|302.06|301.91|298.96|298.76|3914
1592200800000|2020-06-15 06:00:00|299.06|298.96|298.31|298.11|299.21|299.01|297.96|297.76|2902
1592204400000|2020-06-15 07:00:00|298.36|298.16|298.86|298.66|299.11|298.91|297.96|297.76|2029
1592208000000|2020-06-15 08:00:00|298.91|298.71|299.56|299.41|299.76|299.61|298.21|298.06|3396
1592211600000|2020-06-15 09:00:00|299.51|299.36|299.61|299.46|299.96|299.76|298.76|298.51|1613
1592215200000|2020-06-15 10:00:00|299.66|299.51|298.81|298.56|300.26|300.11|298.76|298.51|440
1592218800000|2020-06-15 11:00:00|298.86|298.61|299.86|299.61|300.61|300.41|298.76|298.61|185
1592222400000|2020-06-15 12:00:00|299.91|299.66|300.16|299.91|300.31|300.16|299.61|299.36|357
1592226000000|2020-06-15 13:00:00|300.21|299.96|300.46|300.21|300.46|300.26|298.61|298.36|948
1592229600000|2020-06-15 14:00:00|300.41|300.31|300.46|300.21|301.11|300.91|299.41|299.26|468
1592233200000|2020-06-15 15:00:00|300.41|300.26|300.81|300.51|301.16|300.96|300.36|300.11|266
1592236800000|2020-06-15 16:00:00|300.76|300.46|301.76|301.56|301.96|301.66|300.76|300.46|238
1592240400000|2020-06-15 17:00:00|301.81|301.51|301.96|301.71|302.61|302.31|301.61|301.41|182
1592244000000|2020-06-15 18:00:00|302.01|301.76|303.46|303.06|303.86|303.71|302.01|301.76|497
1592247600000|2020-06-15 19:00:00|303.51|303.11|303.31|303.06|303.91|303.66|302.46|302.16|146
1592251200000|2020-06-15 20:00:00|303.36|303.11|303.91|303.61|303.91|303.61|303.31|302.96|156
1592254800000|2020-06-15 21:00:00|303.96|303.31|304.21|303.61|304.21|303.76|303.91|303.31|5
1592258400000|2020-06-15 22:00:00|304.11|303.51|304.51|303.91|304.81|304.21|303.91|303.31|0
1592262000000|2020-06-15 23:00:00|304.61|304.01|305.71|305.11|305.81|305.21|303.91|303.31|0
1592265600000|2020-06-16 00:00:00|305.81|305.21|305.41|305.26|307.36|306.96|304.81|304.66|1618
1592269200000|2020-06-16 01:00:00|305.66|305.36|306.81|306.61|308.61|308.41|305.36|305.16|6217
1592272800000|2020-06-16 02:00:00|306.76|306.66|308.61|308.41|308.66|308.51|306.61|306.46|2155
1592276400000|2020-06-16 03:00:00|308.66|308.46|307.96|307.76|308.91|308.76|307.96|307.76|1658
1592280000000|2020-06-16 04:00:00|307.91|307.71|308.26|308.06|308.66|308.46|307.46|307.31|993
1592283600000|2020-06-16 05:00:00|308.31|308.11|308.41|308.21|308.76|308.56|308.01|307.81|1160
1592287200000|2020-06-16 06:00:00|308.36|308.26|307.31|307.11|308.51|308.31|307.06|306.91|1631
1592290800000|2020-06-16 07:00:00|307.36|307.16|306.31|306.11|307.41|307.21|306.21|306.01|2724
1592294400000|2020-06-16 08:00:00|306.26|306.06|306.81|306.66|306.86|306.71|305.81|305.61|3196
1592298000000|2020-06-16 09:00:00|306.69|306.54|306.44|306.24|307.09|306.59|305.89|305.74|1770
1592301600000|2020-06-16 10:00:00|306.49|306.19|306.64|306.44|306.74|306.54|306.19|306.04|200
1592305200000|2020-06-16 11:00:00|306.69|306.49|307.19|306.99|307.19|306.99|306.09|305.94|175
1592308800000|2020-06-16 12:00:00|307.14|307.04|308.94|308.79|309.34|309.19|307.14|306.94|370
1592312400000|2020-06-16 13:00:00|308.89|308.74|308.04|307.79|309.04|308.84|307.39|307.14|581
1592316000000|2020-06-16 14:00:00|307.99|307.74|304.34|304.14|308.49|308.34|304.29|304.04|822
1592319600000|2020-06-16 15:00:00|304.29|304.04|305.19|304.94|306.49|306.24|303.49|303.19|1077
1592323200000|2020-06-16 16:00:00|305.24|304.99|305.54|305.34|306.34|306.14|304.54|304.29|248
1592326800000|2020-06-16 17:00:00|305.59|305.39|305.44|305.19|306.29|305.94|304.89|304.59|101
1592330400000|2020-06-16 18:00:00|305.49|305.29|304.94|304.69|306.09|305.69|304.54|304.24|254
1592334000000|2020-06-16 19:00:00|305.04|304.74|304.94|304.74|305.39|305.04|303.74|303.49|149
1592337600000|2020-06-16 20:00:00|304.99|304.79|305.09|304.64|305.39|305.14|304.89|304.59|290
1592341200000|2020-06-16 21:00:00|305.14|304.19|304.99|304.39|305.14|304.39|304.79|304.14|0
1592344800000|2020-06-16 22:00:00|304.89|304.29|305.09|304.49|305.19|304.59|304.09|303.49|0
1592348400000|2020-06-16 23:00:00|305.19|304.59|306.09|305.49|306.19|305.59|305.09|304.49|0
1592352000000|2020-06-17 00:00:00|305.99|305.39|306.69|306.49|307.19|307.04|303.89|303.39|1402
1592355600000|2020-06-17 01:00:00|307.24|306.94|304.99|304.79|307.59|307.39|303.04|302.84|4693
1592359200000|2020-06-17 02:00:00|304.94|304.84|305.64|305.44|306.04|305.89|303.79|303.64|2727
1592362800000|2020-06-17 03:00:00|305.69|305.49|305.84|305.69|306.04|305.84|305.04|304.89|1655
1592366400000|2020-06-17 04:00:00|305.89|305.74|306.74|306.59|307.29|307.14|305.84|305.74|1279
1592370000000|2020-06-17 05:00:00|306.64|306.44|306.59|306.39|306.84|306.69|305.69|305.49|1880
1592373600000|2020-06-17 06:00:00|306.54|306.44|306.39|306.24|307.79|307.59|306.29|306.09|2156
1592377200000|2020-06-17 07:00:00|306.34|306.19|306.74|306.59|307.14|306.94|305.99|305.79|2795
1592380800000|2020-06-17 08:00:00|306.69|306.54|306.49|306.34|306.94|306.79|305.89|305.74|3402
1592384400000|2020-06-17 09:00:00|306.54|306.39|305.44|305.14|306.64|306.49|304.69|304.29|1281
1592388000000|2020-06-17 10:00:00|305.49|305.19|307.39|307.19|307.39|307.19|305.34|305.19|416
1592391600000|2020-06-17 11:00:00|307.34|307.24|306.34|305.99|307.44|307.29|306.29|305.99|82
1592395200000|2020-06-17 12:00:00|306.39|305.94|305.94|305.64|306.74|306.49|305.89|305.64|65
1592398800000|2020-06-17 13:00:00|305.99|305.69|306.79|306.59|307.39|307.19|305.74|305.54|474
1592402400000|2020-06-17 14:00:00|306.84|306.54|306.79|306.59|307.24|307.04|305.89|305.69|722
1592406000000|2020-06-17 15:00:00|306.74|306.54|306.29|305.84|307.04|306.84|305.64|305.44|413
1592409600000|2020-06-17 16:00:00|306.34|306.09|306.24|305.99|306.54|306.39|305.69|305.44|127
1592413200000|2020-06-17 17:00:00|306.29|306.04|306.29|306.09|306.89|306.64|306.19|305.99|83
1592416800000|2020-06-17 18:00:00|306.34|305.99|306.09|305.84|306.69|306.39|306.04|305.79|61
1592420400000|2020-06-17 19:00:00|306.04|305.79|306.09|305.94|306.19|305.94|305.29|305.09|158
1592424000000|2020-06-17 20:00:00|306.04|305.89|306.49|306.34|306.54|306.34|305.89|305.69|279
1592427600000|2020-06-17 21:00:00|306.64|306.44|305.79|305.19|306.74|306.44|305.69|305.04|2
1592431200000|2020-06-17 22:00:00|305.89|305.29|305.69|305.09|305.99|305.39|305.39|304.79|0
1592434800000|2020-06-17 23:00:00|305.79|305.19|305.19|304.59|305.99|305.39|304.89|304.29|0
1592438400000|2020-06-18 00:00:00|305.09|304.49|303.54|303.39|305.39|304.79|303.39|303.09|1848
1592442000000|2020-06-18 01:00:00|303.89|303.64|304.29|304.09|305.19|304.99|303.04|302.84|4327
1592445600000|2020-06-18 02:00:00|304.24|304.04|304.14|303.94|304.59|304.39|303.64|303.49|1722
1592449200000|2020-06-18 03:00:00|304.09|303.99|305.49|305.34|305.79|305.64|304.04|303.84|2110
1592452800000|2020-06-18 04:00:00|305.54|305.39|305.74|305.59|306.24|306.04|305.19|304.99|619
1592456400000|2020-06-18 05:00:00|305.79|305.64|305.54|305.34|306.14|305.94|304.94|304.79|1264
1592460000000|2020-06-18 06:00:00|305.49|305.29|306.19|305.99|306.84|306.64|304.89|304.74|1296
1592463600000|2020-06-18 07:00:00|306.14|306.04|306.24|306.09|306.79|306.64|305.94|305.79|1563
1592467200000|2020-06-18 08:00:00|306.14|306.04|305.94|305.79|306.64|306.44|305.79|305.64|3088
1592470800000|2020-06-18 09:00:00|305.99|305.84|305.29|305.04|306.29|306.04|304.99|304.39|1941
1592474400000|2020-06-18 10:00:00|305.24|305.09|305.29|305.14|305.64|305.49|304.69|304.54|272
1592478000000|2020-06-18 11:00:00|305.34|305.19|304.39|304.19|305.49|305.29|304.29|304.14|325
1592481600000|2020-06-18 12:00:00|304.34|304.14|304.49|304.29|304.84|304.59|303.84|303.69|341
1592485200000|2020-06-18 13:00:00|304.54|304.24|304.74|304.39|305.24|305.04|304.04|303.79|156
1592488800000|2020-06-18 14:00:00|304.69|304.34|305.79|305.54|305.79|305.59|304.59|304.29|231
1592492400000|2020-06-18 15:00:00|305.74|305.49|304.44|304.19|305.89|305.69|304.39|304.14|242
1592496000000|2020-06-18 16:00:00|304.39|304.29|304.79|304.54|305.34|305.04|304.14|303.99|183
1592499600000|2020-06-18 17:00:00|304.74|304.49|304.59|304.39|305.19|304.94|304.49|304.34|176
1592503200000|2020-06-18 18:00:00|304.64|304.44|304.39|304.19|305.04|304.84|304.14|303.94|105
1592506800000|2020-06-18 19:00:00|304.44|304.14|304.89|304.69|305.04|304.84|304.14|303.94|34
1592510400000|2020-06-18 20:00:00|304.94|304.74|304.79|304.49|305.04|304.84|304.49|304.19|300
1592514000000|2020-06-18 21:00:00|304.84|304.44|304.89|304.29|305.04|304.44|304.79|304.19|0
1592517600000|2020-06-18 22:00:00|304.79|304.19|305.69|305.09|305.79|305.19|304.79|304.19|0
1592521200000|2020-06-18 23:00:00|305.79|305.19|307.19|306.59|307.49|306.89|305.69|305.09|0
1592524800000|2020-06-19 00:00:00|307.09|306.49|303.84|303.64|307.19|306.59|303.59|303.44|830
1592528400000|2020-06-19 01:00:00|304.09|303.89|302.94|302.79|304.24|304.09|301.89|301.74|4428
1592532000000|2020-06-19 02:00:00|302.84|302.74|303.29|303.14|303.44|303.24|302.04|301.84|2068
1592535600000|2020-06-19 03:00:00|303.34|303.09|303.24|303.09|303.34|303.19|302.39|302.24|1452
1592539200000|2020-06-19 04:00:00|303.19|303.04|302.99|302.84|303.44|303.24|302.74|302.59|818
1592542800000|2020-06-19 05:00:00|302.94|302.79|303.14|302.94|303.24|303.04|302.24|302.04|1791
1592546400000|2020-06-19 06:00:00|303.19|302.99|303.64|303.49|303.74|303.54|303.19|302.94|1865
1592550000000|2020-06-19 07:00:00|303.69|303.54|303.74|303.59|303.79|303.64|303.24|303.09|1961
1592553600000|2020-06-19 08:00:00|303.69|303.54|303.94|303.79|303.99|303.84|303.29|303.14|2645
1592557200000|2020-06-19 09:00:00|303.89|303.74|302.64|302.44|304.09|303.94|301.44|301.29|4431
1592560800000|2020-06-19 10:00:00|302.59|302.39|302.44|302.19|302.84|302.69|302.19|302.04|282
1592564400000|2020-06-19 11:00:00|302.39|302.24|302.64|302.49|302.64|302.49|301.99|301.79|177
1592568000000|2020-06-19 12:00:00|302.69|302.54|302.49|302.34|302.89|302.69|302.19|302.04|365
1592571600000|2020-06-19 13:00:00|302.44|302.29|301.74|301.54|303.14|302.94|301.59|301.39|385
1592575200000|2020-06-19 14:00:00|301.79|301.59|301.44|301.19|302.34|302.09|301.34|301.14|274
1592578800000|2020-06-19 15:00:00|301.49|301.24|300.89|300.64|301.84|301.69|300.79|300.59|229
1592582400000|2020-06-19 16:00:00|300.94|300.69|300.04|299.69|300.99|300.74|298.39|298.04|369
1592586000000|2020-06-19 17:00:00|299.74|299.64|298.94|298.74|300.09|299.74|298.94|298.74|200
1592589600000|2020-06-19 18:00:00|298.99|298.79|299.74|299.54|299.94|299.74|298.64|298.49|146
1592593200000|2020-06-19 19:00:00|299.79|299.49|298.94|298.69|300.04|299.89|298.89|298.69|93
1592596800000|2020-06-19 20:00:00|298.89|298.64|298.39|297.54|298.94|298.74|297.69|297.54|324
1592776800000|2020-06-21 22:00:00|296.99|296.39|299.29|298.69|299.49|298.89|295.89|295.29|0
1592780400000|2020-06-21 23:00:00|299.39|298.79|299.29|298.69|299.39|298.79|298.49|297.89|0
1592784000000|2020-06-22 00:00:00|299.19|298.59|301.09|300.84|301.79|301.59|298.39|298.24|1906
1592787600000|2020-06-22 01:00:00|301.14|300.94|301.54|301.34|302.39|302.24|299.94|299.74|5158
1592791200000|2020-06-22 02:00:00|301.49|301.39|301.74|301.59|302.64|302.49|301.49|301.34|2947
1592794800000|2020-06-22 03:00:00|301.69|301.54|301.99|301.84|302.24|302.09|301.44|301.29|2223
1592798400000|2020-06-22 04:00:00|302.04|301.89|302.49|302.34|302.99|302.84|302.04|301.89|1456
1592802000000|2020-06-22 05:00:00|302.44|302.29|302.14|301.94|302.74|302.54|301.54|301.34|2126
1592805600000|2020-06-22 06:00:00|302.09|301.89|302.29|302.09|302.49|302.29|301.44|301.29|1491
1592809200000|2020-06-22 07:00:00|302.24|302.04|302.14|301.94|302.29|302.09|301.54|301.39|2494
1592812800000|2020-06-22 08:00:00|302.09|301.99|301.99|301.84|302.34|302.19|301.84|301.69|2385
1592816400000|2020-06-22 09:00:00|301.94|301.79|301.34|301.19|302.29|301.84|300.89|300.74|2088
1592820000000|2020-06-22 10:00:00|301.29|301.14|300.94|300.74|301.34|301.19|300.69|300.54|196
1592823600000|2020-06-22 11:00:00|300.89|300.69|301.04|300.79|301.04|300.79|300.34|300.09|104
1592827200000|2020-06-22 12:00:00|301.09|300.84|300.84|300.64|301.34|301.19|300.69|300.54|208
1592830800000|2020-06-22 13:00:00|300.79|300.69|301.34|301.09|301.44|301.24|300.39|300.19|309
1592834400000|2020-06-22 14:00:00|301.29|301.14|301.89|301.69|302.39|302.19|301.19|300.99|1105
1592838000000|2020-06-22 15:00:00|301.84|301.64|301.74|301.49|302.29|302.09|301.49|301.34|633
1592841600000|2020-06-22 16:00:00|301.79|301.54|302.69|302.49|302.79|302.59|301.64|301.44|265
1592845200000|2020-06-22 17:00:00|302.64|302.54|302.84|302.64|302.94|302.74|302.59|302.39|74
1592848800000|2020-06-22 18:00:00|302.79|302.59|303.09|302.89|303.19|302.99|302.49|302.24|141
1592852400000|2020-06-22 19:00:00|303.04|302.84|303.04|302.84|303.19|302.99|302.14|301.99|190
1592856000000|2020-06-22 20:00:00|302.99|302.89|302.84|302.54|303.19|302.89|302.74|302.54|338
1592859600000|2020-06-22 21:00:00|302.89|302.34|303.09|302.49|303.19|302.49|302.89|302.29|0
1592863200000|2020-06-22 22:00:00|303.19|302.59|303.69|303.09|303.79|303.19|303.09|302.49|0
1592866800000|2020-06-22 23:00:00|303.79|303.19|303.79|303.19|304.09|303.49|303.59|302.99|0
1592870400000|2020-06-23 00:00:00|303.69|303.09|302.64|302.39|303.79|303.19|302.34|302.19|1270
1592874000000|2020-06-23 01:00:00|302.54|302.24|299.04|298.84|302.59|302.44|296.19|296.04|9400
1592877600000|2020-06-23 02:00:00|299.09|298.89|301.24|301.09|301.64|301.49|299.09|298.89|4700
1592881200000|2020-06-23 03:00:00|301.29|301.14|302.29|302.14|302.64|302.49|300.99|300.84|6828
1592884800000|2020-06-23 04:00:00|302.24|302.09|301.89|301.69|302.59|302.44|301.89|301.69|998
1592888400000|2020-06-23 05:00:00|301.84|301.74|301.14|300.99|302.44|302.29|301.09|300.94|5645
1592892000000|2020-06-23 06:00:00|301.19|300.94|302.09|301.89|302.09|301.94|300.74|300.59|1495
1592895600000|2020-06-23 07:00:00|302.04|301.84|302.69|302.54|302.74|302.59|301.69|301.49|2973
1592899200000|2020-06-23 08:00:00|302.74|302.49|302.59|302.44|303.14|302.99|302.34|302.19|1935
1592902800000|2020-06-23 09:00:00|302.64|302.49|302.79|302.54|303.19|302.94|302.04|301.89|1748
1592906400000|2020-06-23 10:00:00|302.74|302.49|303.09|302.89|303.24|303.09|302.59|302.44|285
1592910000000|2020-06-23 11:00:00|303.04|302.84|303.39|303.14|303.59|303.39|302.84|302.69|92
1592913600000|2020-06-23 12:00:00|303.34|303.09|303.09|302.94|303.64|303.44|303.09|302.94|160
1592917200000|2020-06-23 13:00:00|303.14|302.99|303.64|303.34|303.79|303.64|302.69|302.54|783
1592920800000|2020-06-23 14:00:00|303.69|303.39|303.44|303.19|303.89|303.74|303.14|302.89|473
1592924400000|2020-06-23 15:00:00|303.39|303.14|303.79|303.59|303.89|303.69|303.19|302.94|728
1592928000000|2020-06-23 16:00:00|303.89|303.64|303.59|303.29|303.99|303.84|303.44|303.24|85
1592931600000|2020-06-23 17:00:00|303.64|303.34|303.34|303.09|303.69|303.49|303.19|302.99|126
1592935200000|2020-06-23 18:00:00|303.29|303.04|302.99|302.79|303.29|303.14|302.99|302.79|97
1592938800000|2020-06-23 19:00:00|303.04|302.74|302.34|302.14|303.04|302.79|302.29|302.09|259
1592942400000|2020-06-23 20:00:00|302.29|302.19|302.34|302.04|302.49|302.29|302.19|301.99|127
1592946000000|2020-06-23 21:00:00|302.39|302.09|302.59|301.99|302.69|302.09|302.34|301.89|1
1592949600000|2020-06-23 22:00:00|302.49|301.89|302.19|301.59|302.89|302.29|302.09|301.49|0
1592953200000|2020-06-23 23:00:00|302.09|301.49|302.49|301.89|302.79|302.19|301.99|301.39|0
1592956800000|2020-06-24 00:00:00|302.59|301.99|303.99|303.79|304.44|304.29|302.39|301.79|1809
1592960400000|2020-06-24 01:00:00|303.89|303.69|302.39|302.19|304.14|303.99|302.29|302.09|4632
1592964000000|2020-06-24 02:00:00|302.34|302.09|302.49|302.29|303.04|302.89|301.59|301.39|3430
1592967600000|2020-06-24 03:00:00|302.44|302.24|302.94|302.74|303.59|303.44|302.44|302.24|3891
1592971200000|2020-06-24 04:00:00|302.99|302.79|303.04|302.84|303.24|303.04|302.54|302.34|2230
1592974800000|2020-06-24 05:00:00|303.19|302.89|302.94|302.74|303.29|303.14|302.54|302.39|7604
1592978400000|2020-06-24 06:00:00|302.89|302.69|302.04|301.84|302.89|302.74|301.74|301.59|2771
1592982000000|2020-06-24 07:00:00|301.99|301.89|301.09|300.89|302.34|302.19|300.64|300.49|7304
1592985600000|2020-06-24 08:00:00|301.04|300.94|300.44|300.29|301.39|301.24|299.64|299.49|7157
1592989200000|2020-06-24 09:00:00|300.39|300.24|300.34|300.14|301.59|301.44|299.74|299.39|3182
1592992800000|2020-06-24 10:00:00|300.29|300.04|301.09|300.94|301.29|301.14|300.24|300.04|492
1592996400000|2020-06-24 11:00:00|301.14|300.99|301.29|301.09|301.44|301.29|301.09|300.94|502
1593000000000|2020-06-24 12:00:00|301.24|301.14|301.59|301.44|301.74|301.59|300.99|300.79|495
1593003600000|2020-06-24 13:00:00|301.54|301.39|300.24|299.99|301.84|301.64|300.24|299.99|2049
1593007200000|2020-06-24 14:00:00|300.34|300.04|299.64|299.39|300.94|300.79|299.24|299.04|610
1593010800000|2020-06-24 15:00:00|299.59|299.34|298.04|297.84|299.94|299.69|297.24|297.04|855
1593014400000|2020-06-24 16:00:00|297.99|297.79|298.64|298.44|298.64|298.44|297.64|297.44|335
1593018000000|2020-06-24 17:00:00|298.59|298.34|298.44|298.19|298.99|298.74|297.84|297.59|247
1593021600000|2020-06-24 18:00:00|298.49|298.24|298.19|297.94|298.89|298.54|297.89|297.59|151
1593025200000|2020-06-24 19:00:00|298.24|297.99|298.49|298.24|299.04|298.84|298.04|297.84|377
1593028800000|2020-06-24 20:00:00|298.44|298.29|298.59|298.39|298.84|298.64|298.44|298.29|241
1593032400000|2020-06-24 21:00:00|298.54|298.34|298.49|297.89|298.64|298.34|298.14|297.89|12
1593036000000|2020-06-24 22:00:00|298.39|297.79|298|297.4|298.69|298.09|297.9|297.3|0
1593039600000|2020-06-24 23:00:00|298.1|297.5|297.7|297.1|298.1|297.5|297.7|297.1|0
1593043200000|2020-06-25 00:00:00|297.8|297.2|298.25|298.05|299.75|299.55|297.5|296.9|2194
1593046800000|2020-06-25 01:00:00|298.35|298.15|296.4|296.25|298.65|298.5|296.1|295.95|7981
1593050400000|2020-06-25 02:00:00|296.45|296.2|297.05|296.9|297.05|296.9|295.15|295|5913
1593054000000|2020-06-25 03:00:00|297|296.85|296.85|296.65|297.1|296.95|296.15|296|3867
1593057600000|2020-06-25 04:00:00|296.9|296.7|296.3|296.15|296.9|296.7|295.8|295.65|4166
1593061200000|2020-06-25 05:00:00|296.25|296.1|296.45|296.3|297.2|297.05|296.1|295.9|2910
1593064800000|2020-06-25 06:00:00|296.4|296.25|295.4|295.2|296.8|296.65|295.25|295.1|4560
1593068400000|2020-06-25 07:00:00|295.35|295.25|294.4|294.25|295.45|295.3|294.1|293.95|14175
1593072000000|2020-06-25 08:00:00|294.45|294.3|296.25|296.1|296.9|296.75|294.3|294.15|6803
1593075600000|2020-06-25 09:00:00|296.2|296.05|295.7|295.5|297|296.55|295.65|295.2|1843
1593079200000|2020-06-25 10:00:00|295.75|295.55|295.7|295.5|296.05|295.8|295.15|295|704
1593082800000|2020-06-25 11:00:00|295.65|295.45|294.35|294.2|295.65|295.5|294.3|294.15|628
1593086400000|2020-06-25 12:00:00|294.5|294.25|294.5|294.3|295.7|295.45|294.1|293.95|607
1593090000000|2020-06-25 13:00:00|294.55|294.35|295.6|295.35|295.8|295.55|294.35|294.15|747
1593093600000|2020-06-25 14:00:00|295.65|295.4|296.65|296.45|297.15|296.9|295.15|294.9|771
1593097200000|2020-06-25 15:00:00|296.6|296.4|297|296.8|297.2|297|295.8|295.55|1697
1593100800000|2020-06-25 16:00:00|297.05|296.85|297.55|297.3|298|297.8|297.05|296.85|132
1593104400000|2020-06-25 17:00:00|297.5|297.25|297.35|297.1|297.75|297.55|297.05|296.8|258
1593108000000|2020-06-25 18:00:00|297.4|297.15|297.55|297.35|297.6|297.45|296.8|296.55|265
1593111600000|2020-06-25 19:00:00|297.5|297.25|298.55|298.35|298.75|298.6|297.4|297.2|316
1593115200000|2020-06-25 20:00:00|298.6|298.4|298.65|298.5|298.85|298.7|298.15|297.95|839
1593118800000|2020-06-25 21:00:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|2
1593122400000|2020-06-25 22:00:00|298.9|298.3|298.8|298.2|298.9|298.3|298.5|297.9|0
1593126000000|2020-06-25 23:00:00|298.7|298.1|299.3|298.7|299.8|299.2|298.7|298.1|0
1593129600000|2020-06-26 00:00:00|299.2|298.6|298.65|298.45|299.4|298.8|297.15|296.9|3761
1593133200000|2020-06-26 01:00:00|298.55|298.4|299.6|299.45|299.85|299.7|298.05|297.85|6750
1593136800000|2020-06-26 02:00:00|299.65|299.5|300|299.85|300.2|300.05|299.4|299.2|6322
1593140400000|2020-06-26 03:00:00|300.05|299.9|299.7|299.5|300.1|299.9|299.5|299.35|3558
1593144000000|2020-06-26 04:00:00|299.75|299.55|300.45|300.3|301.2|301.05|299.65|299.5|3029
1593147600000|2020-06-26 05:00:00|300.5|300.25|299.8|299.6|300.55|300.35|299.65|299.5|2519
1593151200000|2020-06-26 06:00:00|299.75|299.65|299.35|299.2|299.95|299.8|299.35|299.2|1955
1593154800000|2020-06-26 07:00:00|299.3|299.15|299.2|299.05|299.55|299.4|298.75|298.55|2236
1593158400000|2020-06-26 08:00:00|299.25|299.1|298.75|298.6|299.3|299.1|298.05|297.85|2887
1593162000000|2020-06-26 09:00:00|298.8|298.55|299.05|298.85|299.7|299.35|298.7|298.5|1877
1593165600000|2020-06-26 10:00:00|299.1|298.9|299.45|299.25|299.55|299.3|299.05|298.8|471
1593169200000|2020-06-26 11:00:00|299.5|299.3|299.1|298.85|299.75|299.6|299.05|298.8|139
1593172800000|2020-06-26 12:00:00|299.05|298.9|298.65|298.4|299.15|298.9|298.5|298.3|420
1593176400000|2020-06-26 13:00:00|298.7|298.45|298.05|297.8|299.3|299.1|297.6|297.4|531
1593180000000|2020-06-26 14:00:00|298|297.75|295.85|295.65|298.05|297.8|295.45|295.2|849
1593183600000|2020-06-26 15:00:00|295.9|295.7|296.85|296.55|296.95|296.75|295.9|295.65|412
1593187200000|2020-06-26 16:00:00|296.8|296.6|296.65|296.4|296.8|296.6|295.65|295.5|214
1593190800000|2020-06-26 17:00:00|296.6|296.35|296.5|296.3|297.05|296.85|296.5|296.25|126
1593194400000|2020-06-26 18:00:00|296.45|296.2|296.1|295.9|296.55|296.4|295.75|295.5|114
1593198000000|2020-06-26 19:00:00|296.15|295.95|296.15|295.9|296.4|296.15|295.6|295.4|88
1593201600000|2020-06-26 20:00:00|296.05|295.8|296.45|294.8|296.45|296.2|296|294.8|209
1593381600000|2020-06-28 22:00:00|294.5|293.9|296|295.4|296.2|295.6|294.4|293.8|0
1593385200000|2020-06-28 23:00:00|296.1|295.5|296.42|295.82|296.82|296.22|295.52|294.92|0
1593388800000|2020-06-29 00:00:00|296.52|295.92|297.17|296.92|298.12|297.77|295.02|294.87|1599
1593392400000|2020-06-29 01:00:00|297.27|297.02|296.82|296.62|297.97|297.82|296.07|295.92|4597
1593396000000|2020-06-29 02:00:00|296.87|296.67|295.47|295.27|296.87|296.67|295.32|295.17|2350
1593399600000|2020-06-29 03:00:00|295.52|295.32|294.62|294.42|295.52|295.37|294.47|294.32|4023
1593403200000|2020-06-29 04:00:00|294.57|294.37|294.22|294.07|294.87|294.72|294.02|293.82|2218
1593406800000|2020-06-29 05:00:00|294.17|294.02|294.37|294.22|294.52|294.37|293.82|293.67|3615
1593410400000|2020-06-29 06:00:00|294.42|294.17|294.47|294.32|294.62|294.47|294.07|293.87|3348
1593414000000|2020-06-29 07:00:00|294.52|294.37|294.47|294.32|294.57|294.42|294.32|294.17|4098
1593417600000|2020-06-29 08:00:00|294.42|294.27|294.27|294.12|294.47|294.32|293.82|293.67|3694
1593421200000|2020-06-29 09:00:00|294.22|294.07|294.82|294.57|295.02|294.62|293.92|293.32|1725
1593424800000|2020-06-29 10:00:00|294.87|294.62|294.32|294.17|294.97|294.72|294.02|293.82|152
1593428400000|2020-06-29 11:00:00|294.37|294.22|294.97|294.77|295.02|294.87|294.07|293.92|235
1593432000000|2020-06-29 12:00:00|295.02|294.82|294.32|294.12|295.22|295.07|294.12|293.92|173
1593435600000|2020-06-29 13:00:00|294.37|294.17|294.47|294.22|294.82|294.62|293.27|293.07|447
1593439200000|2020-06-29 14:00:00|294.52|294.27|295.37|295.17|295.92|295.72|294.12|293.92|581
1593442800000|2020-06-29 15:00:00|295.42|295.22|294.92|294.72|295.52|295.27|294.77|294.52|158
1593446400000|2020-06-29 16:00:00|294.97|294.77|296.02|295.67|296.07|295.87|294.92|294.72|371
1593450000000|2020-06-29 17:00:00|295.87|295.72|295.92|295.62|296.02|295.82|295.57|295.37|32
1593453600000|2020-06-29 18:00:00|295.97|295.67|295.77|295.47|295.97|295.77|295.57|295.32|23
1593457200000|2020-06-29 19:00:00|295.82|295.52|296.22|296.02|296.22|296.07|295.37|295.22|114
1593460800000|2020-06-29 20:00:00|296.27|296.07|296.02|295.82|296.37|296.22|296.02|295.82|146
1593464400000|2020-06-29 21:00:00|295.97|295.62|295.82|295.22|296.12|295.62|295.62|295.12|5
1593468000000|2020-06-29 22:00:00|295.72|295.12|296.87|296.27|297.17|296.57|295.72|295.12|0
1593471600000|2020-06-29 23:00:00|296.97|296.37|296.77|296.17|297.07|296.47|296.67|296.07|0
1593475200000|2020-06-30 00:00:00|296.67|296.07|297.07|296.87|297.77|297.62|296.32|295.87|1347
1593478800000|2020-06-30 01:00:00|297.22|297.07|297.37|297.17|298.02|297.87|296.97|296.77|3312
1593482400000|2020-06-30 02:00:00|297.32|297.22|297.92|297.72|297.97|297.82|297.22|297.07|1488
1593486000000|2020-06-30 03:00:00|297.87|297.77|298.92|298.72|299.07|298.92|297.87|297.72|2204
1593489600000|2020-06-30 04:00:00|298.97|298.77|299.42|299.27|299.72|299.57|298.97|298.77|2117
1593493200000|2020-06-30 05:00:00|299.37|299.22|297.92|297.72|299.92|299.72|297.92|297.72|2786
1593496800000|2020-06-30 06:00:00|297.97|297.77|298.12|297.97|298.22|298.07|297.22|297.02|1576
1593500400000|2020-06-30 07:00:00|298.17|297.92|298.82|298.67|299.07|298.87|298.07|297.92|3458
1593504000000|2020-06-30 08:00:00|298.87|298.72|297.47|297.32|298.97|298.77|297.47|297.27|2726
1593507600000|2020-06-30 09:00:00|297.37|297.27|297.62|297.42|297.97|297.77|296.52|296.07|2189
1593511200000|2020-06-30 10:00:00|297.67|297.37|298.07|297.92|298.07|297.92|297.52|297.32|170
1593514800000|2020-06-30 11:00:00|298.02|297.87|298.42|298.27|298.77|298.57|298.02|297.82|494
1593518400000|2020-06-30 12:00:00|298.37|298.22|298.07|297.92|298.42|298.27|297.82|297.67|204
1593522000000|2020-06-30 13:00:00|298.12|297.97|297.97|297.77|298.32|298.17|297.57|297.32|566
1593525600000|2020-06-30 14:00:00|298.02|297.82|298.72|298.52|298.77|298.57|297.87|297.72|610
1593529200000|2020-06-30 15:00:00|298.67|298.57|298.47|298.27|298.97|298.77|298.22|297.97|271
1593532800000|2020-06-30 16:00:00|298.52|298.32|297.57|297.37|298.72|298.52|297.47|297.32|156
1593536400000|2020-06-30 17:00:00|297.52|297.32|297.32|297.07|297.62|297.42|296.97|296.82|134
1593540000000|2020-06-30 18:00:00|297.27|297.02|297.57|297.42|297.72|297.52|297.07|296.92|74
1593543600000|2020-06-30 19:00:00|297.52|297.37|297.82|297.52|298.52|298.32|297.12|296.92|168
1593547200000|2020-06-30 20:00:00|297.77|297.57|298.07|297.87|298.07|297.87|297.37|297.12|271
1593550800000|2020-06-30 21:00:00|298.12|297.82|298.07|297.47|298.12|297.82|297.87|297.27|0
1593554400000|2020-06-30 22:00:00|298.17|297.57|297.97|297.37|298.37|297.77|297.97|297.37|0
1593558000000|2020-06-30 23:00:00|297.87|297.27|297.97|297.37|298.27|297.67|297.87|297.27|0
1593561600000|2020-07-01 00:00:00|297.87|297.27|299.72|299.57|301.82|301.57|297.77|297.17|2331
1593565200000|2020-07-01 01:00:00|299.67|299.52|300.62|300.42|300.67|300.52|298.92|298.77|3429
1593568800000|2020-07-01 02:00:00|300.67|300.47|300.17|300.02|301.27|301.12|299.97|299.82|1577
1593572400000|2020-07-01 03:00:00|300.12|299.97|300.67|300.52|300.87|300.72|300.02|299.87|1064
1593576000000|2020-07-01 04:00:00|300.72|300.47|299.97|299.77|300.87|300.72|299.92|299.77|599
1593579600000|2020-07-01 05:00:00|300.02|299.82|298.82|298.67|300.02|299.82|298.27|298.12|1663
1593583200000|2020-07-01 06:00:00|298.87|298.62|299.72|299.57|299.77|299.57|298.52|298.37|1126
1593586800000|2020-07-01 07:00:00|299.77|299.52|300.22|300.07|300.62|300.47|299.62|299.47|1628
1593590400000|2020-07-01 08:00:00|300.17|300.02|300.07|299.92|300.37|300.22|299.47|299.27|1378
1593594000000|2020-07-01 09:00:00|300.02|299.87|299.27|298.67|300.47|299.92|299.27|298.67|763
1593597600000|2020-07-01 10:00:00|299.17|298.57|298.62|298.37|299.67|299.47|298.37|298.17|189
1593601200000|2020-07-01 11:00:00|298.57|298.32|298.22|298.02|298.62|298.32|297.67|297.47|321
1593604800000|2020-07-01 12:00:00|298.17|298.07|299.02|298.87|299.37|299.17|298.12|297.97|374
1593608400000|2020-07-01 13:00:00|299.07|298.92|299.42|299.22|300.47|300.27|298.97|298.82|1072
1593612000000|2020-07-01 14:00:00|299.37|299.27|299.47|299.27|300.37|300.22|299.07|298.92|525
1593615600000|2020-07-01 15:00:00|299.52|299.32|299.42|299.17|299.62|299.37|298.42|298.17|258
1593619200000|2020-07-01 16:00:00|299.37|299.22|299.32|299.12|299.82|299.67|299.12|298.97|263
1593622800000|2020-07-01 17:00:00|299.27|299.07|299.77|299.42|299.82|299.67|299.02|298.87|236
1593626400000|2020-07-01 18:00:00|299.72|299.47|299.22|299.02|299.97|299.72|299.02|298.77|276
1593630000000|2020-07-01 19:00:00|299.17|299.07|300.22|299.97|300.32|300.07|299.17|299.02|157
1593633600000|2020-07-01 20:00:00|300.17|299.92|300.27|299.87|300.27|300.07|299.77|299.37|136
1593637200000|2020-07-01 21:00:00|300.32|299.77|300.17|299.57|300.32|299.77|299.97|299.02|0
1593640800000|2020-07-01 22:00:00|300.27|299.67|300.47|299.87|300.47|299.87|299.97|299.37|0
1593644400000|2020-07-01 23:00:00|300.37|299.77|300.17|299.57|300.47|299.87|300.07|299.47|0
1593648000000|2020-07-02 00:00:00|300.07|299.47|299.92|299.72|300.37|299.97|298.92|298.77|827
1593651600000|2020-07-02 01:00:00|300.02|299.82|299.97|299.77|301.47|301.32|298.12|297.97|4452
1593655200000|2020-07-02 02:00:00|300.02|299.82|301.72|301.52|301.72|301.52|299.77|299.62|1566
1593658800000|2020-07-02 03:00:00|301.77|301.57|301.02|300.82|301.82|301.62|300.62|300.42|1160
1593662400000|2020-07-02 04:00:00|300.97|300.77|300.97|300.77|301.07|300.92|300.62|300.47|624
1593666000000|2020-07-02 05:00:00|300.92|300.72|300.97|300.82|301.17|300.97|300.32|300.12|1643
1593669600000|2020-07-02 06:00:00|300.92|300.77|302.02|301.87|302.22|302.02|300.87|300.67|1383
1593673200000|2020-07-02 07:00:00|302.07|301.82|302.92|302.72|303.17|303.02|301.57|301.37|2471
1593676800000|2020-07-02 08:00:00|302.87|302.77|303.47|303.27|303.52|303.37|302.57|302.42|2402
1593680400000|2020-07-02 09:00:00|303.38|303.18|303.23|303.08|303.88|303.38|302.78|302.18|1403
1593684000000|2020-07-02 10:00:00|303.28|303.13|303.13|302.93|303.28|303.13|302.73|302.53|447
1593687600000|2020-07-02 11:00:00|303.08|302.98|303.43|303.28|303.53|303.38|303.08|302.93|372
1593691200000|2020-07-02 12:00:00|303.48|303.33|304.63|304.48|304.73|304.58|302.98|302.68|841
1593694800000|2020-07-02 13:00:00|304.68|304.43|305.38|304.98|305.43|305.28|304.08|303.93|788
1593698400000|2020-07-02 14:00:00|305.33|305.03|303.68|303.53|305.58|305.38|303.48|303.23|637
1593702000000|2020-07-02 15:00:00|303.73|303.58|304.13|303.83|304.48|304.28|303.43|303.28|534
1593705600000|2020-07-02 16:00:00|304.08|303.78|304.13|303.93|304.38|304.18|303.83|303.68|347
1593709200000|2020-07-02 17:00:00|304.08|303.88|304.33|304.13|304.73|304.53|303.93|303.78|176
1593712800000|2020-07-02 18:00:00|304.28|304.08|304.38|304.18|304.58|304.38|304.18|304.03|70
1593716400000|2020-07-02 19:00:00|304.33|304.13|303.88|303.68|304.43|304.18|303.38|303.18|245
1593720000000|2020-07-02 20:00:00|303.93|303.63|304.03|303.78|304.23|304.08|303.88|303.63|88
1593723600000|2020-07-02 21:00:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593727200000|2020-07-02 22:00:00|304.28|303.68|304.58|303.98|304.68|304.08|304.08|303.48|0
1593730800000|2020-07-02 23:00:00|304.48|303.88|304.18|303.58|304.68|304.08|304.18|303.58|0
1593734400000|2020-07-03 00:00:00|304.28|303.68|305.18|305.03|305.18|305.03|303.33|303.18|857
1593738000000|2020-07-03 01:00:00|305.13|304.98|304.33|304.13|305.33|305.18|303.78|303.63|2859
1593741600000|2020-07-03 02:00:00|304.28|304.18|304.73|304.53|304.88|304.73|303.88|303.73|1255
1593745200000|2020-07-03 03:00:00|304.78|304.58|305.63|305.48|305.88|305.68|304.68|304.53|1629
1593748800000|2020-07-03 04:00:00|305.58|305.43|305.53|305.33|305.58|305.43|305.13|304.98|724
1593752400000|2020-07-03 05:00:00|305.48|305.38|305.78|305.63|305.78|305.63|305.28|305.08|1062
1593756000000|2020-07-03 06:00:00|305.83|305.68|306.08|305.93|306.53|306.33|305.78|305.63|976
1593759600000|2020-07-03 07:00:00|306.13|305.88|305.78|305.63|306.48|306.28|305.73|305.53|1005
1593763200000|2020-07-03 08:00:00|305.73|305.58|305.68|305.48|306.08|305.93|305.48|305.33|1280
1593766800000|2020-07-03 09:00:00|305.63|305.43|304.98|304.78|305.73|305.58|304.88|304.48|733
1593770400000|2020-07-03 10:00:00|304.93|304.73|305.23|304.98|305.23|304.98|304.68|304.48|76
1593774000000|2020-07-03 11:00:00|305.18|304.93|304.83|304.63|305.28|305.08|304.73|304.53|52
1593777600000|2020-07-03 12:00:00|304.78|304.58|304.98|304.83|305.23|305.08|304.73|304.48|113
1593781200000|2020-07-03 13:00:00|305.03|304.78|305.48|305.23|305.53|305.28|304.98|304.78|102
1593784800000|2020-07-03 14:00:00|305.43|305.28|304.83|304.38|305.53|305.33|304.48|304.28|157
1593788400000|2020-07-03 15:00:00|304.78|304.48|305.03|304.68|305.03|304.78|304.38|304.18|59
1593792000000|2020-07-03 16:00:00|304.98|304.73|304.93|304.53|305.03|304.78|304.83|304.38|4
1593795600000|2020-07-03 17:00:00|304.88|304.63|304.88|304.53|304.88|304.68|304.68|304.43|13
1593799200000|2020-07-03 18:00:00|304.63|304.58|304.83|304.48|304.88|304.73|304.63|304.43|25
1593802800000|2020-07-03 19:00:00|304.78|304.63|304.88|304.43|305.03|304.78|304.68|304.43|11
1593806400000|2020-07-03 20:00:00|304.78|304.38|304.98|303.78|304.98|304.58|304.43|303.73|36
1593986400000|2020-07-05 22:00:00|305.18|304.58|306.28|305.68|306.38|305.78|305.18|304.58|0
1593990000000|2020-07-05 23:00:00|306.38|305.78|306.38|305.78|306.58|305.98|306.08|305.48|0
1593993600000|2020-07-06 00:00:00|306.48|305.88|306.98|306.73|306.98|306.83|305.53|305.33|803
1593997200000|2020-07-06 01:00:00|307.03|306.83|307.48|307.33|308.03|307.88|305.68|305.53|2569
1594000800000|2020-07-06 02:00:00|307.53|307.28|307.68|307.48|307.93|307.78|306.98|306.78|1302
1594004400000|2020-07-06 03:00:00|307.63|307.53|308.73|308.53|308.88|308.73|307.63|307.48|1439
1594008000000|2020-07-06 04:00:00|308.78|308.58|308.48|308.28|309.13|308.93|308.23|308.03|504
1594011600000|2020-07-06 05:00:00|308.53|308.33|309.13|308.93|309.13|308.98|308.43|308.28|909
1594015200000|2020-07-06 06:00:00|309.18|308.98|309.98|309.78|310.08|309.93|308.93|308.73|1548
1594018800000|2020-07-06 07:00:00|309.93|309.83|310.08|309.93|310.88|310.68|309.88|309.73|2257
1594022400000|2020-07-06 08:00:00|310.13|309.98|309.43|309.28|310.28|310.13|309.08|308.93|2349
1594026000000|2020-07-06 09:00:00|308.98|308.83|308.73|308.53|309.53|309.28|308.33|307.98|1208
1594029600000|2020-07-06 10:00:00|308.68|308.58|308.93|308.73|309.48|309.33|308.68|308.53|174
1594033200000|2020-07-06 11:00:00|308.88|308.68|309.53|309.28|309.53|309.33|308.78|308.58|48
1594036800000|2020-07-06 12:00:00|309.58|309.33|310.18|310.03|310.23|310.08|309.58|309.23|251
1594040400000|2020-07-06 13:00:00|310.13|309.98|310.48|310.23|310.48|310.33|309.43|309.23|315
1594044000000|2020-07-06 14:00:00|310.63|310.28|311.03|310.88|311.08|310.93|309.93|309.68|442
1594047600000|2020-07-06 15:00:00|311.08|310.93|311.13|310.88|311.38|311.08|310.88|310.68|668
1594051200000|2020-07-06 16:00:00|311.08|310.83|310.73|310.53|311.08|310.93|310.58|310.38|203
1594054800000|2020-07-06 17:00:00|310.68|310.48|311.23|310.98|311.23|311.03|310.43|310.28|119
1594058400000|2020-07-06 18:00:00|311.18|310.93|310.93|310.68|311.18|310.93|310.43|310.28|192
1594062000000|2020-07-06 19:00:00|310.88|310.73|311.68|311.43|311.78|311.53|310.68|310.53|453
1594065600000|2020-07-06 20:00:00|311.63|311.48|311.48|311.03|311.78|311.48|311.28|311.03|276
1594069200000|2020-07-06 21:00:00|311.68|310.68|311.53|310.93|311.78|310.93|311.43|310.68|0
1594072800000|2020-07-06 22:00:00|311.63|311.03|311.84|311.24|311.94|311.34|311.34|310.74|0
1594076400000|2020-07-06 23:00:00|311.94|311.34|312.14|311.54|312.24|311.64|311.84|311.24|0
1594080000000|2020-07-07 00:00:00|312.04|311.44|311.69|311.49|312.64|312.39|311.14|310.99|1712
1594083600000|2020-07-07 01:00:00|311.54|311.34|308.89|308.69|311.79|311.64|308.64|308.49|5548
1594087200000|2020-07-07 02:00:00|308.84|308.64|308.94|308.79|309.99|309.79|308.39|308.24|2019
1594090800000|2020-07-07 03:00:00|308.89|308.74|309.09|308.94|309.74|309.59|308.69|308.54|1989
1594094400000|2020-07-07 04:00:00|309.04|308.89|309.09|308.89|309.54|309.34|308.89|308.74|855
1594098000000|2020-07-07 05:00:00|308.99|308.84|307.79|307.59|309.39|309.24|307.44|307.29|1641
1594101600000|2020-07-07 06:00:00|307.74|307.64|307.44|307.29|308.09|307.94|306.94|306.79|1034
1594105200000|2020-07-07 07:00:00|307.49|307.34|306.99|306.84|307.64|307.49|306.74|306.59|2176
1594108800000|2020-07-07 08:00:00|307.04|306.79|305.54|305.39|307.14|306.99|305.39|305.19|3191
1594112400000|2020-07-07 09:00:00|305.49|305.34|305.74|305.49|305.94|305.64|305.34|305.04|879
1594116000000|2020-07-07 10:00:00|305.69|305.54|306.19|305.99|306.59|306.34|305.29|305.09|94
1594119600000|2020-07-07 11:00:00|306.24|306.04|306.99|306.74|307.19|306.99|306.04|305.84|289
1594123200000|2020-07-07 12:00:00|306.94|306.79|307.14|306.94|307.14|306.99|306.69|306.54|211
1594126800000|2020-07-07 13:00:00|307.19|306.99|307.79|307.59|308.04|307.84|306.74|306.59|175
1594130400000|2020-07-07 14:00:00|307.74|307.54|308.24|308.04|308.64|308.44|307.54|307.39|467
1594134000000|2020-07-07 15:00:00|308.29|308.09|308.44|308.24|308.74|308.59|307.99|307.84|556
1594137600000|2020-07-07 16:00:00|308.49|308.29|308.04|307.89|308.54|308.39|307.79|307.64|260
1594141200000|2020-07-07 17:00:00|308.09|307.84|308.24|308.04|308.34|308.14|307.64|307.44|341
1594144800000|2020-07-07 18:00:00|308.19|307.99|307.74|307.54|308.39|308.24|307.44|307.24|183
1594148400000|2020-07-07 19:00:00|307.69|307.49|306.94|306.69|307.74|307.54|306.64|306.49|248
1594152000000|2020-07-07 20:00:00|306.99|306.74|307.09|306.89|307.34|307.09|306.79|306.59|181
1594155600000|2020-07-07 21:00:00|306.99|306.79|307.04|306.44|307.14|306.79|306.89|306.44|0
1594159200000|2020-07-07 22:00:00|306.94|306.34|307.04|306.44|307.34|306.74|306.94|306.34|0
1594162800000|2020-07-07 23:00:00|307.14|306.54|307.35|306.75|307.45|306.85|307.14|306.54|0
1594166400000|2020-07-08 00:00:00|307.25|306.65|306.45|306.3|307.85|307.25|306.2|306.05|1075
1594170000000|2020-07-08 01:00:00|306.5|306.4|306.6|306.4|308.15|308|306.25|306.1|4481
1594173600000|2020-07-08 02:00:00|306.55|306.35|306.1|305.95|306.65|306.5|304.95|304.8|2534
1594177200000|2020-07-08 03:00:00|306.05|305.85|306.45|306.25|306.65|306.5|305.7|305.55|1633
1594180800000|2020-07-08 04:00:00|306.5|306.3|306.45|306.3|307.15|306.95|306.2|306.05|2599
1594184400000|2020-07-08 05:00:00|306.5|306.35|307.15|307|307.75|307.55|306.1|305.95|2897
1594188000000|2020-07-08 06:00:00|307.1|306.95|307.15|306.95|307.55|307.4|306.2|306.05|2096
1594191600000|2020-07-08 07:00:00|307.1|306.9|308.2|308.05|308.7|308.5|306.95|306.75|2716
1594195200000|2020-07-08 08:00:00|308.15|308|307|306.85|308.15|308.05|307|306.8|2317
1594198800000|2020-07-08 09:00:00|307.05|306.9|306.6|306.25|307.35|307.15|306.25|305.75|911
1594202400000|2020-07-08 10:00:00|306.55|306.15|307.25|307.05|307.3|307.15|306.3|306.1|224
1594206000000|2020-07-08 11:00:00|307.3|307.1|307.45|307.2|307.55|307.3|306.95|306.75|81
1594209600000|2020-07-08 12:00:00|307.5|307.25|307.4|307.25|307.55|307.3|306.95|306.8|180
1594213200000|2020-07-08 13:00:00|307.35|307.2|307.95|307.75|308.3|308.1|307.1|306.95|511
1594216800000|2020-07-08 14:00:00|307.9|307.8|307.25|307.05|308|307.8|307|306.85|506
1594220400000|2020-07-08 15:00:00|307.3|307|307|306.8|307.3|307|306.25|306.1|676
1594224000000|2020-07-08 16:00:00|307.05|306.85|308.3|308.05|308.3|308.1|306.9|306.7|159
1594227600000|2020-07-08 17:00:00|308.25|308.1|307.9|307.65|308.3|308.1|307.65|307.45|73
1594231200000|2020-07-08 18:00:00|307.95|307.6|308.5|308.3|308.6|308.4|307.85|307.6|212
1594234800000|2020-07-08 19:00:00|308.55|308.35|309.35|309.2|309.35|309.2|308.5|308.25|168
1594238400000|2020-07-08 20:00:00|309.3|309.15|309.3|309.15|309.45|309.25|309.15|309|114
1594242000000|2020-07-08 21:00:00|309.35|309.1|309.45|308.85|309.55|309.1|309.35|308.8|0
1594245600000|2020-07-08 22:00:00|309.55|308.95|309.55|308.95|309.75|309.15|309.35|308.75|0
1594249200000|2020-07-08 23:00:00|309.45|308.85|309.65|309.05|310.05|309.45|309.35|308.75|0
1594252800000|2020-07-09 00:00:00|309.55|308.95|308.8|308.55|309.85|309.35|308.45|308.2|783
1594256400000|2020-07-09 01:00:00|308.75|308.45|307|306.85|308.85|308.65|306.45|306.3|3154
1594260000000|2020-07-09 02:00:00|306.95|306.8|306.85|306.65|307.15|307|306.1|305.9|1434
1594263600000|2020-07-09 03:00:00|306.8|306.6|306.8|306.6|307.2|307.05|306.5|306.35|1443
1594267200000|2020-07-09 04:00:00|306.85|306.65|306.85|306.65|307.65|307.45|306.65|306.45|782
1594270800000|2020-07-09 05:00:00|306.8|306.6|306.25|306.1|306.8|306.65|306.1|305.95|1344
1594274400000|2020-07-09 06:00:00|306.3|306.05|305.9|305.7|306.45|306.3|305.6|305.45|1393
1594278000000|2020-07-09 07:00:00|305.95|305.75|306.65|306.5|306.85|306.7|305.85|305.7|1827
1594281600000|2020-07-09 08:00:00|306.7|306.55|306.25|306.05|307.1|306.9|306.15|305.95|2305
1594285200000|2020-07-09 09:00:00|306.2|306|306.35|306.2|306.45|306.3|305.6|305.05|1185
1594288800000|2020-07-09 10:00:00|306.3|306.1|306.55|306.4|306.85|306.7|306.2|305.95|595
1594292400000|2020-07-09 11:00:00|306.6|306.45|306.85|306.65|307.1|306.95|306.6|306.45|418
1594296000000|2020-07-09 12:00:00|306.8|306.7|307.15|307|307.2|307.05|306.6|306.4|181
1594299600000|2020-07-09 13:00:00|307.1|306.95|307.25|307|307.7|307.55|306.75|306.55|304
1594303200000|2020-07-09 14:00:00|307.3|307.05|304.85|304.6|307.35|307.15|304.8|304.6|311
1594306800000|2020-07-09 15:00:00|304.8|304.5|304.85|304.65|305.1|304.9|303.85|303.6|264
1594310400000|2020-07-09 16:00:00|304.8|304.6|305.35|305.2|305.35|305.2|304.75|304.55|170
1594314000000|2020-07-09 17:00:00|305.3|305.15|305.1|304.9|306.1|305.85|305|304.85|47
1594317600000|2020-07-09 18:00:00|305.05|304.85|306.1|305.9|306.1|305.9|305|304.8|161
1594321200000|2020-07-09 19:00:00|306.15|305.95|305.9|305.7|306.75|306.25|305.35|305.2|246
1594324800000|2020-07-09 20:00:00|305.95|305.65|305.8|305.15|306|305.8|305.45|305.15|344
1594328400000|2020-07-09 21:00:00|306.05|305.05|305.85|305.25|306.15|305.45|305.75|305|0
1594332000000|2020-07-09 22:00:00|305.95|305.35|306.05|305.45|306.15|305.55|305.85|305.25|0
1594335600000|2020-07-09 23:00:00|305.95|305.35|306.46|305.86|306.66|306.06|305.95|305.35|0
1594339200000|2020-07-10 00:00:00|306.36|305.76|304.71|304.51|306.56|306.21|303.56|303.36|724
1594342800000|2020-07-10 01:00:00|304.61|304.41|305.56|305.36|305.96|305.81|302.46|302.11|1865
1594346400000|2020-07-10 02:00:00|305.51|305.31|304.76|304.61|306.16|305.96|304.06|303.81|816
1594350000000|2020-07-10 03:00:00|304.81|304.66|304.46|304.26|304.91|304.76|304.06|303.86|511
1594353600000|2020-07-10 04:00:00|304.41|304.21|303.96|303.76|304.61|304.46|303.86|303.71|473
1594357200000|2020-07-10 05:00:00|304.01|303.81|303.46|303.21|304.01|303.81|302.56|302.41|1211
1594360800000|2020-07-10 06:00:00|303.36|303.26|302.81|302.66|303.71|303.51|302.81|302.61|538
1594364400000|2020-07-10 07:00:00|302.86|302.71|303.56|303.36|303.56|303.36|302.61|302.41|609
1594368000000|2020-07-10 08:00:00|303.61|303.41|303.16|303.01|303.76|303.61|302.46|302.31|1552
1594371600000|2020-07-10 09:00:00|303.21|302.96|303.36|303.16|303.46|303.31|302.51|302.31|434
1594375200000|2020-07-10 10:00:00|303.41|303.21|304.11|303.86|304.11|303.91|303.11|302.96|200
1594378800000|2020-07-10 11:00:00|304.16|303.91|303.76|303.51|304.41|304.21|303.71|303.51|44
1594382400000|2020-07-10 12:00:00|303.81|303.56|304.51|304.36|304.61|304.41|303.16|302.91|241
1594386000000|2020-07-10 13:00:00|304.56|304.41|303.86|303.61|305.11|304.96|303.56|303.36|343
1594389600000|2020-07-10 14:00:00|303.81|303.56|303.91|303.71|304.46|304.26|303.11|302.91|316
1594393200000|2020-07-10 15:00:00|303.86|303.66|304.31|304.06|304.41|304.21|303.61|303.41|122
1594396800000|2020-07-10 16:00:00|304.26|304.11|303.41|303.26|304.26|304.11|303.11|302.96|242
1594400400000|2020-07-10 17:00:00|303.36|303.21|303.81|303.66|304.01|303.81|303.36|303.21|57
1594404000000|2020-07-10 18:00:00|303.86|303.71|303.91|303.71|303.96|303.76|303.61|303.41|94
1594407600000|2020-07-10 19:00:00|303.86|303.66|304.71|304.46|304.76|304.56|303.71|303.56|161
1594411200000|2020-07-10 20:00:00|304.76|304.51|305.01|304.16|305.01|304.86|304.61|304.16|431
1594591200000|2020-07-12 22:00:00|305.56|304.96|306.05|305.45|306.26|305.66|305.56|304.96|0
1594594800000|2020-07-12 23:00:00|306.15|305.55|306.05|305.45|306.45|305.85|306.05|305.45|0
1594598400000|2020-07-13 00:00:00|306.15|305.55|307.55|307.3|308.4|308.2|305.25|305.05|1543
1594602000000|2020-07-13 01:00:00|307.8|307.5|305.8|305.65|308|307.7|304.5|304.35|3559
1594605600000|2020-07-13 02:00:00|305.85|305.7|306|305.8|306.55|306.4|305.2|305|1732
1594609200000|2020-07-13 03:00:00|305.9|305.75|305.2|305.05|305.95|305.75|305.15|305|2117
1594612800000|2020-07-13 04:00:00|305.25|305.1|305.35|305.2|305.45|305.25|304.8|304.65|730
1594616400000|2020-07-13 05:00:00|305.3|305.15|305.3|305.1|305.95|305.75|305.25|305.05|1513
1594620000000|2020-07-13 06:00:00|305.35|305.15|304.4|304.2|305.4|305.25|304.3|304.15|1669
1594623600000|2020-07-13 07:00:00|304.35|304.15|303.85|303.7|304.9|304.75|303.85|303.7|2349
1594627200000|2020-07-13 08:00:00|303.8|303.65|303.25|303.1|303.85|303.7|303|302.8|2861
1594630800000|2020-07-13 09:00:00|303.3|303.15|303.95|303.7|304.15|303.85|303.15|302.95|778
1594634400000|2020-07-13 10:00:00|303.9|303.65|304.35|304.1|304.4|304.15|303.55|303.35|47
1594638000000|2020-07-13 11:00:00|304.4|304.15|304.65|304.4|304.7|304.55|304.35|304.1|83
1594641600000|2020-07-13 12:00:00|304.6|304.5|304.3|304.1|304.7|304.55|304.2|304.05|108
1594645200000|2020-07-13 13:00:00|304.35|304.15|305.15|305|305.45|305.3|304.3|304.1|717
1594648800000|2020-07-13 14:00:00|305.2|304.95|306.35|306.1|306.35|306.1|304.9|304.7|418
1594652400000|2020-07-13 15:00:00|306.3|306.15|306.2|305.95|306.65|306.45|305.8|305.6|328
1594656000000|2020-07-13 16:00:00|306.15|306|306.05|305.8|306.3|306.1|306|305.8|52
1594659600000|2020-07-13 17:00:00|306.1|305.85|305.6|305.4|306.3|306.1|305.55|305.4|55
1594663200000|2020-07-13 18:00:00|305.55|305.35|304.7|304.45|305.6|305.4|303.95|303.75|207
1594666800000|2020-07-13 19:00:00|304.65|304.5|302.15|301.9|304.7|304.5|301.8|301.55|470
1594670400000|2020-07-13 20:00:00|302.05|301.95|302.05|301.9|302.15|302|301.3|301.1|312
1594674000000|2020-07-13 21:00:00|302.1|301.95|302.15|301.55|302.8|301.95|302.05|300.75|1
1594677600000|2020-07-13 22:00:00|302.25|301.65|302.55|301.95|302.85|302.25|302.25|301.65|0
1594681200000|2020-07-13 23:00:00|302.65|302.05|302.85|302.25|303.25|302.65|302.55|301.95|0
1594684800000|2020-07-14 00:00:00|302.95|302.35|301.95|301.8|304.05|303.45|301.4|301.25|1511
1594688400000|2020-07-14 01:00:00|302|301.75|303.45|303.3|303.5|303.35|300.6|300.45|4052
1594692000000|2020-07-14 02:00:00|303.4|303.25|300.6|300.45|303.5|303.3|300.3|300.1|3531
1594695600000|2020-07-14 03:00:00|300.65|300.5|301.6|301.45|301.6|301.45|300.65|300.5|1722
1594699200000|2020-07-14 04:00:00|301.65|301.5|301.6|301.45|301.9|301.7|301.1|300.95|734
1594702800000|2020-07-14 05:00:00|301.65|301.5|302.4|302.25|302.75|302.6|301.45|301.3|1333
1594706400000|2020-07-14 06:00:00|302.45|302.3|303.1|302.95|304.15|304|302.25|302.1|1789
1594710000000|2020-07-14 07:00:00|303.15|303|301.5|301.3|303.4|303.25|301.45|301.3|2377
1594713600000|2020-07-14 08:00:00|301.45|301.35|302.9|302.75|303.3|303.15|301.45|301.3|2196
1594717200000|2020-07-14 09:00:00|302.95|302.7|302.9|302.65|303.65|303.05|302.35|302.2|584
1594720800000|2020-07-14 10:00:00|302.95|302.7|303.05|302.85|303.2|302.95|302.5|302.3|103
1594724400000|2020-07-14 11:00:00|303|302.8|303.3|303|303.35|303.1|302.65|302.4|117
1594728000000|2020-07-14 12:00:00|303.25|303.05|302|301.75|303.25|303.05|302|301.7|50
1594731600000|2020-07-14 13:00:00|302.05|301.8|302.75|302.55|303.3|303.1|301.45|301.15|918
1594735200000|2020-07-14 14:00:00|302.8|302.5|303.75|303.5|303.95|303.7|301.95|301.7|980
1594738800000|2020-07-14 15:00:00|303.7|303.55|304.5|304.2|304.8|304.6|303.35|303.05|193
1594742400000|2020-07-14 16:00:00|304.55|304.25|304.35|304.1|305|304.8|304.2|303.95|162
1594746000000|2020-07-14 17:00:00|304.4|304.05|305.15|304.95|305.35|305.15|303.9|303.7|228
1594749600000|2020-07-14 18:00:00|305.1|304.85|305.05|304.75|305.65|305.4|304.45|304.2|394
1594753200000|2020-07-14 19:00:00|305|304.8|305.35|305.15|305.55|305.4|304.4|304.2|292
1594756800000|2020-07-14 20:00:00|305.4|305.1|305|304.8|305.4|305.15|304.9|304.75|104
1594760400000|2020-07-14 21:00:00|305.05|304.7|305.75|305.15|306.35|305.75|305.05|304.5|4
1594764000000|2020-07-14 22:00:00|306.15|305.55|306.65|306.05|306.85|306.25|306.05|305.45|0
1594767600000|2020-07-14 23:00:00|306.75|306.15|306.35|305.75|306.75|306.15|306.05|305.45|0
1594771200000|2020-07-15 00:00:00|306.45|305.85|306.95|306.8|307.05|306.9|305.75|305.15|1425
1594774800000|2020-07-15 01:00:00|306.85|306.65|307.35|307.2|308.3|308.15|306.15|306|5877
1594778400000|2020-07-15 02:00:00|307.4|307.25|306.95|306.75|307.9|307.75|306.45|306.3|2921
1594782000000|2020-07-15 03:00:00|306.9|306.8|306.45|306.3|306.95|306.8|305.75|305.6|1569
1594785600000|2020-07-15 04:00:00|306.5|306.35|306.65|306.5|306.8|306.6|306.1|305.9|805
1594789200000|2020-07-15 05:00:00|306.6|306.45|306.95|306.8|307.55|307.4|306.45|306.3|1920
1594792800000|2020-07-15 06:00:00|307|306.85|306.8|306.65|307.75|307.6|306.65|306.5|1003
1594796400000|2020-07-15 07:00:00|306.85|306.7|307.05|306.9|307.2|307|306.5|306.3|1612
1594800000000|2020-07-15 08:00:00|307.1|306.95|307.35|307.2|307.75|307.6|306.85|306.65|2392
1594803600000|2020-07-15 09:00:00|307.3|307.15|307.45|307.25|307.75|307.35|306.45|306.25|972
1594807200000|2020-07-15 10:00:00|307.4|307.3|308.4|308.2|308.6|308.45|307.4|307.2|291
1594810800000|2020-07-15 11:00:00|308.35|308.25|308.9|308.7|308.95|308.8|308.35|308.2|223
1594814400000|2020-07-15 12:00:00|308.95|308.75|308.7|308.55|309.1|308.95|308.6|308.45|256
1594818000000|2020-07-15 13:00:00|308.65|308.5|308|307.8|308.8|308.6|307.9|307.65|336
1594821600000|2020-07-15 14:00:00|308.1|307.75|308.75|308.6|309.1|308.95|307.85|307.65|223
1594825200000|2020-07-15 15:00:00|308.8|308.65|307|306.8|308.8|308.65|307|306.8|497
1594828800000|2020-07-15 16:00:00|307.1|306.75|307.8|307.55|307.8|307.6|306.75|306.6|226
1594832400000|2020-07-15 17:00:00|307.85|307.6|307.85|307.65|308.55|308.35|307.55|307.35|116
1594836000000|2020-07-15 18:00:00|307.8|307.6|307.85|307.55|308.65|308.5|307.65|307.45|276
1594839600000|2020-07-15 19:00:00|307.8|307.5|307.95|307.65|308.4|308.2|307.55|307.3|152
1594843200000|2020-07-15 20:00:00|307.9|307.7|308.25|308.05|308.25|308.05|307.65|307.5|65
1594846800000|2020-07-15 21:00:00|308.7|308.1|308.35|307.75|308.7|308.1|308.35|307.45|0
1594850400000|2020-07-15 22:00:00|308.45|307.85|308.15|307.55|308.85|308.25|308.05|307.45|0
1594854000000|2020-07-15 23:00:00|308.05|307.45|308.35|307.75|308.45|307.85|307.95|307.35|0
1594857600000|2020-07-16 00:00:00|308.25|307.65|307.4|307.2|308.35|308.1|307.05|306.85|681
1594861200000|2020-07-16 01:00:00|307.3|307.1|306.2|306.05|308.25|308.05|305.9|305.7|2638
1594864800000|2020-07-16 02:00:00|306.25|306.1|304.5|304.3|306.6|306.45|304.25|304.1|2637
1594868400000|2020-07-16 03:00:00|304.45|304.25|304.25|304.1|304.7|304.5|303.9|303.75|1711
1594872000000|2020-07-16 04:00:00|304.3|304.05|304.55|304.4|304.75|304.55|304.25|304.05|665
1594875600000|2020-07-16 05:00:00|304.5|304.35|304.9|304.75|305|304.8|303.5|303.35|1966
1594879200000|2020-07-16 06:00:00|304.85|304.7|304.4|304.25|305|304.85|304.2|304.05|1379
1594882800000|2020-07-16 07:00:00|304.45|304.3|303|302.85|304.65|304.5|303|302.8|2269
1594886400000|2020-07-16 08:00:00|302.95|302.8|302.8|302.6|303.25|303.05|302.6|302.45|2632
1594890000000|2020-07-16 09:00:00|302.75|302.65|302.85|302.7|303.45|303.1|302.65|302.35|1096
1594893600000|2020-07-16 10:00:00|302.8|302.65|302.5|302.35|303.05|302.9|302.15|302|1183
1594897200000|2020-07-16 11:00:00|302.55|302.4|302.5|302.3|302.95|302.75|302.5|302.3|1103
1594900800000|2020-07-16 12:00:00|302.55|302.35|302.75|302.5|303.15|302.9|302.5|302.3|241
1594904400000|2020-07-16 13:00:00|302.7|302.45|302.85|302.7|303.3|303.1|302.35|302.15|421
1594908000000|2020-07-16 14:00:00|302.9|302.75|303.3|303.1|303.9|303.7|302.45|302.3|848
1594911600000|2020-07-16 15:00:00|303.35|303.15|303.6|303.35|303.65|303.35|303|302.8|192
1594915200000|2020-07-16 16:00:00|303.55|303.3|303.5|303.2|303.8|303.6|303.25|303|84
1594918800000|2020-07-16 17:00:00|303.45|303.25|303.55|303.25|303.85|303.7|303.4|303.15|81
1594922400000|2020-07-16 18:00:00|303.6|303.3|303.55|303.3|304.05|303.9|303.45|303.3|56
1594926000000|2020-07-16 19:00:00|303.5|303.25|303.95|303.65|304.2|304.05|303.4|303.2|71
1594929600000|2020-07-16 20:00:00|304|303.6|303.4|303.25|304|303.6|303.3|303.15|143
1594933200000|2020-07-16 21:00:00|303.65|303.05|303.65|303.05|303.65|303.05|303.55|302.95|4
1594936800000|2020-07-16 22:00:00|303.75|303.15|303.95|303.35|303.95|303.35|303.45|302.85|0
1594940400000|2020-07-16 23:00:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594944000000|2020-07-17 00:00:00|303.95|303.35|305.1|304.9|305.6|305.4|303.8|303.35|1097
1594947600000|2020-07-17 01:00:00|304.95|304.75|304.2|304.05|305.5|305.3|303.75|303.6|3105
1594951200000|2020-07-17 02:00:00|304.25|304.1|304.15|304|305.05|304.85|303.75|303.6|1810
1594954800000|2020-07-17 03:00:00|304.1|303.95|303.9|303.75|304.25|304.1|303.75|303.6|781
1594958400000|2020-07-17 04:00:00|303.95|303.8|303.3|303.15|304.05|303.9|303.15|303|628
1594962000000|2020-07-17 05:00:00|303.35|303.2|303.15|302.95|303.65|303.5|302.9|302.75|1183
1594965600000|2020-07-17 06:00:00|303.1|303|303.05|302.9|303.6|303.45|303.05|302.9|853
1594969200000|2020-07-17 07:00:00|303.1|302.95|303.15|303|303.7|303.55|303|302.85|2189
1594972800000|2020-07-17 08:00:00|303.2|303.05|303.05|302.9|303.35|303.2|303|302.85|1747
1594976400000|2020-07-17 09:00:00|303.1|302.95|303.6|303.35|304.25|303.85|302.65|302.5|1078
1594980000000|2020-07-17 10:00:00|303.55|303.4|303.6|303.4|303.65|303.5|303.35|303.2|121
1594983600000|2020-07-17 11:00:00|303.55|303.45|303.85|303.65|303.85|303.65|303.45|303.25|90
1594987200000|2020-07-17 12:00:00|303.9|303.7|303.35|303.15|304.35|304.2|303.2|303|401
1594990800000|2020-07-17 13:00:00|303.3|303.1|303.6|303.35|304.1|303.9|303.15|302.95|272
1594994400000|2020-07-17 14:00:00|303.55|303.3|303.6|303.4|303.85|303.6|302.85|302.65|336
1594998000000|2020-07-17 15:00:00|303.65|303.45|303.65|303.45|303.85|303.65|303.05|302.85|297
1595001600000|2020-07-17 16:00:00|303.7|303.5|303.5|303.25|303.9|303.75|303.4|303.2|47
1595005200000|2020-07-17 17:00:00|303.45|303.2|303.35|303.15|303.6|303.4|303.2|303.05|30
1595008800000|2020-07-17 18:00:00|303.4|303.25|303.6|303.4|303.75|303.55|303.4|303.25|62
1595012400000|2020-07-17 19:00:00|303.55|303.35|303.65|303.5|303.75|303.55|303.35|303.15|126
1595016000000|2020-07-17 20:00:00|303.6|303.45|303.55|302.75|303.75|303.5|302.9|302.6|72
1595196000000|2020-07-19 22:00:00|303.65|303.05|303.65|303.05|303.85|303.25|303.35|302.75|0
1595199600000|2020-07-19 23:00:00|303.75|303.15|303.95|303.35|304.05|303.45|303.65|303.05|0
1595203200000|2020-07-20 00:00:00|303.85|303.25|302.55|302.4|304.05|303.45|302.2|301.9|630
1595206800000|2020-07-20 01:00:00|302.5|302.35|300.05|299.85|303.05|302.85|299.85|299.7|4077
1595210400000|2020-07-20 02:00:00|300|299.8|301.3|301.1|301.45|301.3|299.95|299.75|1774
1595214000000|2020-07-20 03:00:00|301.25|301.15|302|301.85|302.25|302.1|301|300.8|1352
1595217600000|2020-07-20 04:00:00|301.95|301.8|301.8|301.65|301.95|301.8|301.6|301.4|662
1595221200000|2020-07-20 05:00:00|301.75|301.6|301.95|301.8|302.15|302|301.4|301.25|837
1595224800000|2020-07-20 06:00:00|301.9|301.75|301.85|301.7|302.1|301.95|301.5|301.35|702
1595228400000|2020-07-20 07:00:00|301.8|301.65|301.95|301.8|302|301.85|300.95|300.8|2072
1595232000000|2020-07-20 08:00:00|302|301.85|303|302.85|303.15|303|301.75|301.55|1523
1595235600000|2020-07-20 09:00:00|303.05|302.9|303.45|303.3|303.95|303.5|302.9|302.7|1169
1595239200000|2020-07-20 10:00:00|303.5|303.35|303.45|303.3|303.5|303.35|303.25|303.1|265
1595242800000|2020-07-20 11:00:00|303.5|303.35|303.75|303.5|303.95|303.75|303.4|303.25|299
1595246400000|2020-07-20 12:00:00|303.7|303.45|303.65|303.4|303.75|303.55|303.2|303.05|119
1595250000000|2020-07-20 13:00:00|303.6|303.45|303.5|303.3|304.1|303.9|303.15|302.95|224
1595253600000|2020-07-20 14:00:00|303.55|303.35|304.3|304.1|304.55|304.35|303.35|303.15|159
1595257200000|2020-07-20 15:00:00|304.35|304.15|304.55|304.35|304.75|304.55|304.3|304.15|149
1595260800000|2020-07-20 16:00:00|304.5|304.3|304.6|304.4|304.6|304.45|304.35|304.2|5
1595264400000|2020-07-20 17:00:00|304.55|304.45|304.7|304.5|304.75|304.6|304.5|304.3|20
1595268000000|2020-07-20 18:00:00|304.65|304.55|304.8|304.55|305|304.8|304.6|304.45|45
1595271600000|2020-07-20 19:00:00|304.75|304.6|305.15|304.95|305.3|305.15|304.7|304.55|235
1595275200000|2020-07-20 20:00:00|305.1|305|305.05|304.9|305.25|305.05|305|304.85|82
1595278800000|2020-07-20 21:00:00|305.15|304.3|305.05|304.45|305.35|304.75|305.05|304.25|1
1595282400000|2020-07-20 22:00:00|305.15|304.55|305.05|304.45|305.25|304.65|304.95|304.35|0
1595286000000|2020-07-20 23:00:00|304.95|304.35|305.05|304.45|305.25|304.65|304.95|304.35|0
1595289600000|2020-07-21 00:00:00|304.95|304.35|305.65|305.45|306.45|306.3|304.95|304.35|2004
1595293200000|2020-07-21 01:00:00|305.5|305.3|305.5|305.35|307.1|306.95|304.95|304.8|6197
1595296800000|2020-07-21 02:00:00|305.55|305.4|304.9|304.7|306|305.85|304.45|304.3|2718
1595300400000|2020-07-21 03:00:00|304.85|304.75|304.9|304.7|305.45|305.3|304.2|304.05|1655
1595304000000|2020-07-21 04:00:00|304.85|304.65|305.1|304.95|305.25|305.1|304.6|304.4|723
1595307600000|2020-07-21 05:00:00|305.2|305|305.35|305.15|305.55|305.4|304.4|304.25|1302
1595311200000|2020-07-21 06:00:00|305.3|305.2|305.1|304.95|305.65|305.45|304.5|304.35|925
1595314800000|2020-07-21 07:00:00|305.05|304.9|306.05|305.85|306.1|305.95|305.05|304.85|2746
1595318400000|2020-07-21 08:00:00|306|305.9|305.2|305.05|306.25|306.1|304.85|304.7|2352
1595322000000|2020-07-21 09:00:00|305.25|305.1|305.15|304.95|305.75|305.4|304.9|304.75|852
1595325600000|2020-07-21 10:00:00|305.1|304.9|305.35|305.15|305.85|305.65|305.05|304.85|241
1595329200000|2020-07-21 11:00:00|305.3|305.1|305.55|305.35|305.95|305.8|305.2|305|138
1595332800000|2020-07-21 12:00:00|305.6|305.4|305.1|304.9|305.6|305.4|305.05|304.9|89
1595336400000|2020-07-21 13:00:00|305.05|304.85|304.65|304.45|305.1|304.9|304.1|303.9|518
1595340000000|2020-07-21 14:00:00|304.7|304.4|304.75|304.55|304.9|304.7|303.8|303.6|338
1595343600000|2020-07-21 15:00:00|304.8|304.6|304.55|304.3|304.95|304.75|304.25|304.05|318
1595347200000|2020-07-21 16:00:00|304.6|304.35|304.7|304.55|304.85|304.65|304.3|304.1|228
1595350800000|2020-07-21 17:00:00|304.65|304.5|304.65|304.45|304.7|304.55|304.2|304|227
1595354400000|2020-07-21 18:00:00|304.7|304.5|304.75|304.5|305|304.85|304.6|304.35|179
1595358000000|2020-07-21 19:00:00|304.7|304.55|303.8|303.6|304.85|304.65|303.45|303.3|240
1595361600000|2020-07-21 20:00:00|303.85|303.55|303.55|303.35|303.85|303.55|303.45|303.3|143
1595365200000|2020-07-21 21:00:00|303.6|303.3|304.25|303.65|304.6|303.65|303.45|302.85|1
1595368800000|2020-07-21 22:00:00|304.35|303.75|304.85|304.25|304.85|304.25|304.25|303.65|0
1595372400000|2020-07-21 23:00:00|304.75|304.15|304.75|304.15|304.85|304.25|304.55|303.95|0
1595376000000|2020-07-22 00:00:00|304.65|304.05|303.25|303.1|305.3|305.1|303.25|303.1|1255
1595379600000|2020-07-22 01:00:00|303.4|303.2|303.13|302.98|303.7|303.5|301.9|301.7|5371
1595383200000|2020-07-22 02:00:00|303.08|302.93|302.43|302.23|303.13|302.98|302.13|301.98|2423
1595386800000|2020-07-22 03:00:00|302.38|302.28|302.03|301.88|302.48|302.28|301.88|301.73|1705
1595390400000|2020-07-22 04:00:00|302.08|301.93|301.73|301.58|302.08|301.93|301.33|301.18|1446
1595394000000|2020-07-22 05:00:00|301.68|301.53|302.08|301.93|302.08|301.93|301.18|301.03|1732
1595397600000|2020-07-22 06:00:00|302.13|301.98|302.43|302.28|302.48|302.28|301.98|301.78|1414
1595401200000|2020-07-22 07:00:00|302.38|302.23|300.63|300.48|302.48|302.33|300.48|300.28|2802
1595404800000|2020-07-22 08:00:00|300.58|300.43|300.63|300.48|300.83|300.68|300.08|299.93|3210
1595408400000|2020-07-22 09:00:00|300.58|300.43|301.38|301.23|301.63|301.38|300.03|299.63|1038
1595412000000|2020-07-22 10:00:00|301.43|301.28|301.58|301.43|301.73|301.53|301.18|300.98|435
1595415600000|2020-07-22 11:00:00|301.63|301.48|301.88|301.63|301.98|301.83|301.58|301.48|230
1595419200000|2020-07-22 12:00:00|301.93|301.68|301.83|301.68|301.98|301.78|301.48|301.33|114
1595422800000|2020-07-22 13:00:00|301.88|301.73|301.83|301.63|302.13|301.98|301.43|301.23|554
1595426400000|2020-07-22 14:00:00|301.78|301.58|301.28|301.03|301.93|301.78|300.88|300.63|446
1595430000000|2020-07-22 15:00:00|301.23|300.98|301.28|301.08|301.48|301.28|300.73|300.53|201
1595433600000|2020-07-22 16:00:00|301.33|301.13|301.23|300.98|301.78|301.58|301.03|300.83|114
1595437200000|2020-07-22 17:00:00|301.18|300.93|300.53|300.38|301.28|301.03|300.53|300.38|60
1595440800000|2020-07-22 18:00:00|300.58|300.43|300.93|300.73|301.18|301.03|300.58|300.38|312
1595444400000|2020-07-22 19:00:00|300.98|300.78|301.28|301.03|301.43|301.28|300.43|300.23|891
1595448000000|2020-07-22 20:00:00|301.23|300.98|301.33|301.08|301.33|301.18|300.88|300.68|64
1595451600000|2020-07-22 21:00:00|301.38|300.78|301.23|300.63|301.43|300.83|301.23|300.38|0
1595455200000|2020-07-22 22:00:00|301.33|300.73|300.23|299.63|301.43|300.83|299.93|299.33|0
1595458800000|2020-07-22 23:00:00|300.33|299.73|300.33|299.73|300.43|299.83|300.23|299.63|0
1595462400000|2020-07-23 00:00:00|300.43|299.83|300.68|300.43|302.13|301.98|300.23|299.63|870
1595466000000|2020-07-23 01:00:00|300.63|300.53|301.98|301.83|302.23|302.03|300.13|299.93|3986
1595469600000|2020-07-23 02:00:00|302.03|301.78|300.63|300.48|302.03|301.88|300.48|300.33|2047
1595473200000|2020-07-23 03:00:00|300.58|300.43|303.28|303.13|303.48|303.33|300.58|300.38|3713
1595476800000|2020-07-23 04:00:00|303.33|303.18|303.93|303.78|304.23|304.08|303.33|303.18|1555
1595480400000|2020-07-23 05:00:00|303.88|303.68|303.48|303.33|304.23|304.08|303.03|302.88|1932
1595484000000|2020-07-23 06:00:00|303.53|303.38|303.88|303.73|304.28|304.08|303.53|303.33|1383
1595487600000|2020-07-23 07:00:00|303.93|303.78|303.73|303.58|304.13|303.98|303.58|303.43|1837
1595491200000|2020-07-23 08:00:00|303.78|303.63|303.08|302.88|304.18|304.03|302.68|302.53|2930
1595494800000|2020-07-23 09:00:00|303.18|302.98|303.38|302.93|303.83|303.38|302.58|302.43|1100
1595498400000|2020-07-23 10:00:00|303.33|303.08|303.38|303.18|303.73|303.48|302.98|302.78|212
1595502000000|2020-07-23 11:00:00|303.43|303.23|303.33|303.18|303.73|303.58|303.18|303.03|1022
1595505600000|2020-07-23 12:00:00|303.28|303.13|302.13|301.93|303.53|303.38|302.13|301.93|974
1595509200000|2020-07-23 13:00:00|302.08|301.98|303.33|303.13|303.38|303.23|302.08|301.88|1001
1595512800000|2020-07-23 14:00:00|303.28|303.08|303.18|302.93|303.48|303.28|302.63|302.43|291
1595516400000|2020-07-23 15:00:00|303.23|302.98|303.33|303.03|303.48|303.18|302.88|302.68|42
1595520000000|2020-07-23 16:00:00|303.28|302.93|302.23|301.93|303.33|302.93|302.08|301.83|74
1595523600000|2020-07-23 17:00:00|302.18|301.83|301.28|301.08|302.58|302.28|301.03|300.88|147
1595527200000|2020-07-23 18:00:00|301.23|301.03|301.13|300.93|301.28|301.08|300.33|300.03|222
1595530800000|2020-07-23 19:00:00|301.18|300.98|301.23|300.98|301.38|301.13|300.53|300.28|142
1595534400000|2020-07-23 20:00:00|301.28|301.03|300.93|300.78|301.33|301.03|300.68|300.43|218
1595538000000|2020-07-23 21:00:00|301.43|300.83|301.13|300.53|301.43|300.83|301.13|300.53|1
1595541600000|2020-07-23 22:00:00|301.23|300.63|301.63|301.03|301.63|301.03|301.23|300.63|0
1595545200000|2020-07-23 23:00:00|301.53|300.93|301.33|300.73|301.63|301.03|301.13|300.53|0
1595548800000|2020-07-24 00:00:00|301.23|300.63|301.35|301.15|301.83|301.63|300.43|300.28|1643
1595552400000|2020-07-24 01:00:00|301.45|301.25|299.75|299.6|301.45|301.25|298.2|298.05|7636
1595556000000|2020-07-24 02:00:00|299.7|299.55|299.05|298.9|299.8|299.6|298.8|298.65|2819
1595559600000|2020-07-24 03:00:00|299|298.85|297.75|297.55|299.05|298.9|297.15|297|3576
1595563200000|2020-07-24 04:00:00|297.7|297.5|297.7|297.55|298|297.8|297.2|297.05|2617
1595566800000|2020-07-24 05:00:00|297.75|297.6|298.05|297.9|298.45|298.3|297.5|297.35|4099
1595570400000|2020-07-24 06:00:00|298|297.85|298.3|298.15|299|298.85|297.95|297.75|2061
1595574000000|2020-07-24 07:00:00|298.25|298.1|297.55|297.4|298.5|298.35|297.45|297.3|3989
1595577600000|2020-07-24 08:00:00|297.6|297.35|297.75|297.6|297.9|297.7|296.85|296.7|4937
1595581200000|2020-07-24 09:00:00|297.67|297.52|297.97|297.72|298.07|297.87|297.37|297.07|2361
1595584800000|2020-07-24 10:00:00|297.92|297.67|297.77|297.62|298.22|297.97|297.42|297.22|498
1595588400000|2020-07-24 11:00:00|297.82|297.57|297.92|297.72|298.22|297.82|297.62|297.42|44
1595592000000|2020-07-24 12:00:00|297.97|297.77|297.67|297.47|298.47|298.27|297.62|297.47|398
1595595600000|2020-07-24 13:00:00|297.72|297.52|298.17|297.97|298.32|298.12|297.32|297.17|1274
1595599200000|2020-07-24 14:00:00|298.22|298.02|298.92|298.72|298.92|298.72|297.82|297.67|763
1595602800000|2020-07-24 15:00:00|298.87|298.77|298.47|298.22|298.92|298.77|297.87|297.62|403
1595606400000|2020-07-24 16:00:00|298.42|298.27|298.02|297.77|298.47|298.27|297.77|297.52|81
1595610000000|2020-07-24 17:00:00|297.97|297.82|298.32|298.12|298.42|298.27|297.42|297.22|225
1595613600000|2020-07-24 18:00:00|298.27|298.17|298.47|298.27|298.82|298.67|298.17|297.97|169
1595617200000|2020-07-24 19:00:00|298.42|298.22|298.32|298.12|298.77|298.47|297.72|297.47|66
1595620800000|2020-07-24 20:00:00|298.37|298.17|298.62|298.37|298.87|298.42|298.22|298.02|136
1595800800000|2020-07-26 22:00:00|299.17|298.57|298.47|297.87|299.27|298.67|298.27|297.67|0
1595804400000|2020-07-26 23:00:00|298.57|297.97|298.67|298.07|298.97|298.37|297.77|297.17|0
1595808000000|2020-07-27 00:00:00|298.77|298.17|299.72|299.52|300.62|300.42|298.57|297.97|5881
1595811600000|2020-07-27 01:00:00|299.57|299.37|298.77|298.57|300.87|300.72|298.42|298.22|16818
1595815200000|2020-07-27 02:00:00|298.72|298.62|299.02|298.82|299.42|299.27|297.87|297.67|4750
1595818800000|2020-07-27 03:00:00|299.07|298.87|298.72|298.52|299.32|299.17|298.37|298.22|4291
1595822400000|2020-07-27 04:00:00|298.67|298.57|297.62|297.42|298.67|298.57|297.37|297.17|4181
1595826000000|2020-07-27 05:00:00|297.67|297.47|297.57|297.42|298.07|297.92|296.92|296.77|6161
1595829600000|2020-07-27 06:00:00|297.62|297.47|297.52|297.32|297.82|297.62|297.17|296.97|2873
1595833200000|2020-07-27 07:00:00|297.47|297.27|297.92|297.72|298.02|297.82|296.97|296.77|9106
1595836800000|2020-07-27 08:00:00|297.97|297.77|298.27|298.12|298.57|298.42|297.87|297.72|7832
1595840400000|2020-07-27 09:00:00|298.22|298.07|298.87|298.67|299.17|298.72|297.72|297.47|4152
1595844000000|2020-07-27 10:00:00|298.82|298.72|298.37|298.17|298.92|298.72|298.12|297.97|896
1595847600000|2020-07-27 11:00:00|298.32|298.12|298.72|298.52|298.72|298.52|298.22|298.07|68
1595851200000|2020-07-27 12:00:00|298.67|298.47|298.57|298.42|298.82|298.57|298.27|298.12|315
1595854800000|2020-07-27 13:00:00|298.52|298.37|299.17|298.97|299.52|299.37|298.37|298.17|1295
1595858400000|2020-07-27 14:00:00|299.12|298.92|299.62|299.42|299.77|299.57|298.82|298.67|2067
1595862000000|2020-07-27 15:00:00|299.57|299.37|298.87|298.72|299.72|299.52|298.57|298.32|1210
1595865600000|2020-07-27 16:00:00|298.82|298.67|299.17|298.87|299.32|299.07|298.77|298.62|220
1595869200000|2020-07-27 17:00:00|299.22|298.92|299.37|299.17|299.37|299.17|299.12|298.92|57
1595872800000|2020-07-27 18:00:00|299.32|299.22|299.42|299.22|299.57|299.42|299.17|299.02|73
1595876400000|2020-07-27 19:00:00|299.47|299.27|299.72|299.52|299.77|299.62|299.32|299.12|93
1595880000000|2020-07-27 20:00:00|299.77|299.57|300.12|299.92|300.12|299.92|299.77|299.37|91
1595883600000|2020-07-27 21:00:00|300.07|299.52|300.17|299.57|300.17|299.92|300.07|299.47|1
1595887200000|2020-07-27 22:00:00|300.27|299.67|300.28|299.68|300.38|299.78|300.17|299.57|0
1595890800000|2020-07-27 23:00:00|300.38|299.78|300.38|299.78|300.48|299.88|300.18|299.58|0
1595894400000|2020-07-28 00:00:00|300.48|299.88|299.98|299.78|301.58|301.28|299.23|298.98|3615
1595898000000|2020-07-28 01:00:00|299.93|299.73|300.03|299.83|301.43|301.28|299.08|298.88|10284
1595901600000|2020-07-28 02:00:00|300.08|299.88|299.68|299.53|300.48|300.28|299.43|299.28|6492
1595905200000|2020-07-28 03:00:00|299.63|299.48|298.13|297.93|299.78|299.63|297.88|297.68|4943
1595908800000|2020-07-28 04:00:00|298.08|297.98|298.53|298.38|298.73|298.58|297.88|297.73|2497
1595912400000|2020-07-28 05:00:00|298.48|298.33|298.28|298.13|298.68|298.53|297.73|297.53|2463
1595916000000|2020-07-28 06:00:00|298.33|298.18|297.93|297.78|298.53|298.38|297.93|297.73|2331
1595919600000|2020-07-28 07:00:00|297.98|297.83|298.28|298.13|298.73|298.58|297.93|297.73|6752
1595923200000|2020-07-28 08:00:00|298.33|298.18|298.58|298.43|299.28|299.13|298.28|298.13|6769
1595926800000|2020-07-28 09:00:00|298.5|298.35|297.75|297.55|298.6|298.45|297.6|297.4|1904
1595930400000|2020-07-28 10:00:00|297.7|297.5|297.8|297.6|297.8|297.6|297.25|297.05|1185
1595934000000|2020-07-28 11:00:00|297.85|297.65|297.3|297.1|298.1|297.9|297.1|296.9|463
1595937600000|2020-07-28 12:00:00|297.4|297.15|297.95|297.75|298|297.85|297.2|297.05|217
1595941200000|2020-07-28 13:00:00|297.9|297.7|296.7|296.45|298.15|297.95|296.6|296.35|235
1595944800000|2020-07-28 14:00:00|296.65|296.4|297.4|297.25|297.75|297.5|296.6|296.35|259
1595948400000|2020-07-28 15:00:00|297.45|297.2|297.05|296.9|297.8|297.55|296.9|296.75|259
1595952000000|2020-07-28 16:00:00|297.1|296.85|297.3|297.15|297.4|297.2|296.95|296.75|658
1595955600000|2020-07-28 17:00:00|297.35|297.2|297.4|297.25|297.7|297.5|297.15|296.95|142
1595959200000|2020-07-28 18:00:00|297.45|297.2|297.35|297.1|297.65|297.45|297.25|297.05|162
1595962800000|2020-07-28 19:00:00|297.2|297.15|296.65|296.4|297.35|297.15|296.6|296.4|378
1595966400000|2020-07-28 20:00:00|296.7|296.45|297.2|296.8|297.25|296.9|296.55|296.35|204
1595970000000|2020-07-28 21:00:00|297.35|296.75|297.4|296.8|297.6|296.8|297.3|296.5|1
1595973600000|2020-07-28 22:00:00|297.5|296.9|298.41|297.81|298.41|297.81|297.3|296.7|0
1595977200000|2020-07-28 23:00:00|298.31|297.71|298.01|297.41|298.41|297.81|297.91|297.31|0
1595980800000|2020-07-29 00:00:00|297.91|297.31|299.01|298.81|299.56|299.36|297.81|297.21|1461
1595984400000|2020-07-29 01:00:00|299.11|298.86|297.56|297.41|299.66|299.46|296.66|296.51|4855
1595988000000|2020-07-29 02:00:00|297.61|297.46|298.41|298.26|298.61|298.41|297.51|297.36|3796
1595991600000|2020-07-29 03:00:00|298.46|298.31|298.76|298.61|299.36|299.21|298.41|298.26|3112
1595995200000|2020-07-29 04:00:00|298.86|298.66|298.21|298.06|299.01|298.86|298.16|298.01|1446
1595998800000|2020-07-29 05:00:00|298.31|298.16|298.51|298.36|298.71|298.51|297.81|297.66|2866
1596002400000|2020-07-29 06:00:00|298.56|298.41|298.86|298.71|299.11|298.96|298.51|298.36|2025
1596006000000|2020-07-29 07:00:00|298.91|298.76|299.31|299.16|299.46|299.31|298.41|298.26|3813
1596009600000|2020-07-29 08:00:00|299.36|299.11|298.76|298.61|299.36|299.16|298.61|298.46|3941
1596013200000|2020-07-29 09:00:00|298.26|298.11|298.01|297.81|298.41|298.21|297.71|297.41|2241
1596016800000|2020-07-29 10:00:00|298.06|297.86|296.81|296.56|298.26|298.01|296.26|296.06|699
1596020400000|2020-07-29 11:00:00|296.76|296.61|297.01|296.81|297.11|296.96|296.76|296.61|193
1596024000000|2020-07-29 12:00:00|296.96|296.86|297.06|296.86|297.36|297.16|296.66|296.46|226
1596027600000|2020-07-29 13:00:00|297.01|296.91|296.71|296.31|297.11|296.96|296.41|296.26|497
1596031200000|2020-07-29 14:00:00|296.66|296.36|297.16|296.96|297.31|297.06|296.46|296.31|685
1596034800000|2020-07-29 15:00:00|297.11|296.91|297.21|297.06|297.36|297.16|296.81|296.66|585
1596038400000|2020-07-29 16:00:00|297.16|297.01|296.96|296.76|297.21|297.06|296.86|296.66|270
1596042000000|2020-07-29 17:00:00|296.91|296.81|296.96|296.71|297.21|297.01|296.76|296.61|246
1596045600000|2020-07-29 18:00:00|297.21|296.76|296.46|296.31|297.21|297.06|296.46|296.31|1168
1596049200000|2020-07-29 19:00:00|296.51|296.36|296.56|296.36|296.81|296.61|296.21|296.06|726
1596052800000|2020-07-29 20:00:00|296.51|296.31|296.41|296.21|296.56|296.41|296.31|296.16|245
1596056400000|2020-07-29 21:00:00|296.61|296.01|296.61|296.01|296.61|296.01|296.61|296.01|3
1596060000000|2020-07-29 22:00:00|296.71|296.11|296.41|295.81|296.71|296.11|296.41|295.81|0
1596063600000|2020-07-29 23:00:00|296.51|295.91|296.97|296.37|297.17|296.57|296.41|295.81|0
1596067200000|2020-07-30 00:00:00|297.17|296.57|298.77|298.52|299.57|299.37|295.52|295.37|3061
1596070800000|2020-07-30 01:00:00|298.82|298.67|296.17|296.02|299.07|298.87|295.47|295.32|9398
1596074400000|2020-07-30 02:00:00|296.22|296.07|293.12|292.97|296.32|296.17|290.52|290.37|9067
1596078000000|2020-07-30 03:00:00|293.17|293.02|292.42|292.27|294.22|294.07|292.42|292.27|2211
1596081600000|2020-07-30 04:00:00|292.32|292.22|292.62|292.47|292.87|292.72|292.12|291.92|1228
1596085200000|2020-07-30 05:00:00|292.72|292.52|291.12|290.97|292.72|292.52|290.82|290.62|2953
1596088800000|2020-07-30 06:00:00|291.07|290.92|290.27|290.07|291.57|291.42|290.22|290.07|3495
1596092400000|2020-07-30 07:00:00|290.22|290.12|292.02|291.87|292.02|291.87|290.02|289.87|4444
1596096000000|2020-07-30 08:00:00|291.97|291.82|291.92|291.77|293.12|292.97|291.77|291.62|3376
1596099600000|2020-07-30 09:00:00|291.87|291.72|292.67|292.47|292.97|292.72|291.82|291.47|1952
1596103200000|2020-07-30 10:00:00|292.57|292.37|292.02|291.82|292.92|292.72|291.82|291.57|631
1596106800000|2020-07-30 11:00:00|292.07|291.87|293.12|292.52|293.17|292.92|291.97|291.67|951
1596110400000|2020-07-30 12:00:00|293.02|292.57|291.87|291.57|293.02|292.57|291.77|291.57|326
1596114000000|2020-07-30 13:00:00|291.82|291.47|291.22|290.92|292.52|292.37|291.22|290.92|234
1596117600000|2020-07-30 14:00:00|291.27|290.97|290.82|290.57|291.37|291.12|290.32|290.07|346
1596121200000|2020-07-30 15:00:00|290.87|290.62|291.87|291.62|291.97|291.77|290.87|290.47|395
1596124800000|2020-07-30 16:00:00|291.92|291.67|292.52|292.22|292.62|292.42|291.82|291.62|306
1596128400000|2020-07-30 17:00:00|292.42|292.27|292.97|292.77|293.22|292.92|292.42|292.27|156
1596132000000|2020-07-30 18:00:00|292.92|292.72|292.82|292.57|293.57|293.27|292.72|292.52|146
1596135600000|2020-07-30 19:00:00|292.97|292.62|292.92|292.57|293.12|292.87|292.67|292.37|78
1596139200000|2020-07-30 20:00:00|292.87|292.52|294.32|293.62|294.32|294.07|292.67|292.42|243
1596142800000|2020-07-30 21:00:00|294.22|294.02|294.17|293.57|294.32|294.02|293.97|293.37|1
1596146400000|2020-07-30 22:00:00|294.27|293.67|293.97|293.37|294.47|293.87|293.77|293.17|0
1596150000000|2020-07-30 23:00:00|294.08|293.48|294.18|293.58|294.38|293.78|293.98|293.38|0
1596153600000|2020-07-31 00:00:00|294.28|293.68|292.58|292.38|294.38|293.78|292.23|292.03|563
1596157200000|2020-07-31 01:00:00|292.78|292.43|294.88|294.68|295.08|294.93|292.63|292.43|1801
1596160800000|2020-07-31 02:00:00|294.93|294.73|292.33|292.13|294.93|294.78|292.03|291.88|1826
1596164400000|2020-07-31 03:00:00|292.38|292.18|292.63|292.43|292.93|292.73|291.33|291.18|1166
1596168000000|2020-07-31 04:00:00|292.58|292.48|292.33|292.13|292.83|292.63|291.63|291.43|1133
1596171600000|2020-07-31 05:00:00|292.38|292.18|290.48|290.33|292.43|292.28|290.33|290.18|1647
1596175200000|2020-07-31 06:00:00|290.58|290.38|291.68|291.53|292.18|291.98|289.93|289.73|1243
1596178800000|2020-07-31 07:00:00|291.63|291.48|291.98|291.83|292.53|292.38|290.93|290.73|1657
1596182400000|2020-07-31 08:00:00|292.03|291.78|291.63|291.43|292.78|292.63|291.58|291.43|2304
1596186000000|2020-07-31 09:00:00|291.68|291.53|291.03|290.83|291.93|291.78|290.88|290.68|818
1596189600000|2020-07-31 10:00:00|291.08|290.88|291.78|291.58|291.93|291.78|291.08|290.88|231
1596193200000|2020-07-31 11:00:00|291.88|291.63|291.83|291.58|292.18|292.03|291.78|291.53|91
1596196800000|2020-07-31 12:00:00|291.88|291.63|291.63|291.43|291.98|291.78|291.58|291.43|249
1596200400000|2020-07-31 13:00:00|291.58|291.48|292.03|291.88|292.03|291.88|291.03|290.88|895
1596204000000|2020-07-31 14:00:00|292.13|291.93|290.43|290.28|292.13|291.93|290.08|289.93|682
1596207600000|2020-07-31 15:00:00|290.38|290.23|290.23|289.98|291.18|291.03|290.13|289.93|363
1596211200000|2020-07-31 16:00:00|290.18|290.03|289.63|289.38|290.23|290.03|289.38|289.13|147
1596214800000|2020-07-31 17:00:00|289.73|289.43|289.28|289.03|289.88|289.68|289.23|289.03|141
1596218400000|2020-07-31 18:00:00|289.23|289.08|289.63|289.38|289.63|289.38|288.83|288.63|164
1596222000000|2020-07-31 19:00:00|289.68|289.43|290.73|290.53|290.73|290.53|289.43|289.23|344
1596225600000|2020-07-31 20:00:00|290.68|290.48|291.23|290.23|291.28|290.73|290.53|290.18|105
1596405600000|2020-08-02 22:00:00|290.48|289.88|290.38|289.78|290.68|290.08|290.28|289.68|0
1596409200000|2020-08-02 23:00:00|290.48|289.88|290.15|289.55|290.48|289.88|289.35|288.75|0
1596412800000|2020-08-03 00:00:00|290.25|289.65|290|289.8|291.65|291.45|289.25|289.05|1785
1596416400000|2020-08-03 01:00:00|290.1|289.85|290.6|290.4|291.2|291|289.65|289.5|5898
1596420000000|2020-08-03 02:00:00|290.55|290.45|289.9|289.75|290.6|290.45|289.6|289.45|2379
1596423600000|2020-08-03 03:00:00|289.95|289.8|289.05|288.9|290.4|290.25|288.7|288.5|2642
1596427200000|2020-08-03 04:00:00|289|288.85|288.7|288.55|289.65|289.5|288.45|288.3|1780
1596430800000|2020-08-03 05:00:00|288.75|288.5|288.95|288.8|289.25|289.1|288.35|288.15|1951
1596434400000|2020-08-03 06:00:00|289|288.85|288.1|287.95|289.05|288.9|288.05|287.9|1976
1596438000000|2020-08-03 07:00:00|288.15|288|288.45|288.3|288.55|288.4|287.35|287.2|2101
1596441600000|2020-08-03 08:00:00|288.5|288.35|288.1|287.95|288.55|288.4|287.3|287.15|4065
1596445200000|2020-08-03 09:00:00|287.45|287.3|287.9|287.75|288.3|287.85|287.05|286.85|1078
1596448800000|2020-08-03 10:00:00|287.85|287.7|288.35|288.15|288.5|288.3|287.8|287.6|267
1596452400000|2020-08-03 11:00:00|288.3|288.2|288.9|288.75|288.95|288.8|288.2|288|123
1596456000000|2020-08-03 12:00:00|288.95|288.8|288.75|288.6|289|288.85|288.75|288.6|102
1596459600000|2020-08-03 13:00:00|288.8|288.55|289|288.85|289.05|288.85|288.05|287.9|487
1596463200000|2020-08-03 14:00:00|289.05|288.9|288.65|288.5|289.4|289.25|288.4|288.25|442
1596466800000|2020-08-03 15:00:00|288.6|288.45|288.55|288.35|289.1|288.95|288.55|288.35|415
1596470400000|2020-08-03 16:00:00|288.6|288.4|288.4|288.2|288.65|288.45|288.2|288|515
1596474000000|2020-08-03 17:00:00|288.35|288.25|288.45|288.3|288.55|288.35|288.3|288.15|387
1596477600000|2020-08-03 18:00:00|288.5|288.35|288.6|288.45|288.85|288.65|288.4|288.25|316
1596481200000|2020-08-03 19:00:00|288.65|288.5|288.55|288.35|288.75|288.55|288.2|288|311
1596484800000|2020-08-03 20:00:00|288.6|288.4|289.05|288.75|289.05|288.85|288.55|288.4|345
1596488400000|2020-08-03 21:00:00|289|288.7|289.3|288.7|289.3|288.7|288.9|288.3|2
1596492000000|2020-08-03 22:00:00|289.4|288.8|289.2|288.6|289.4|288.8|289.1|288.5|0
1596495600000|2020-08-03 23:00:00|289.3|288.7|289.3|288.7|289.5|288.9|289.2|288.6|0
1596499200000|2020-08-04 00:00:00|289.4|288.8|289.4|289.25|290.25|290.1|289.1|288.6|1688
1596502800000|2020-08-04 01:00:00|289.35|289.15|289.55|289.4|290.4|290.2|288.65|288.5|4286
1596506400000|2020-08-04 02:00:00|289.6|289.45|289.9|289.7|290.65|290.5|289.4|289.25|2385
1596510000000|2020-08-04 03:00:00|289.95|289.75|289.95|289.75|290.05|289.9|289.35|289.2|1430
1596513600000|2020-08-04 04:00:00|289.9|289.8|290.5|290.35|290.95|290.8|289.75|289.6|1630
1596517200000|2020-08-04 05:00:00|290.45|290.3|291.4|291.25|291.5|291.35|290.45|290.3|2324
1596520800000|2020-08-04 06:00:00|291.45|291.2|291.4|291.25|291.6|291.45|290.7|290.5|1645
1596524400000|2020-08-04 07:00:00|291.35|291.2|291.45|291.3|292.6|292.45|291.35|291.2|3036
1596528000000|2020-08-04 08:00:00|291.5|291.35|291.15|291|291.5|291.35|290.6|290.45|2213
1596531600000|2020-08-04 09:00:00|291.1|290.95|291.55|291.35|291.9|291.5|291|290.4|925
1596535200000|2020-08-04 10:00:00|291.6|291.3|291|290.8|291.6|291.45|290.8|290.6|72
1596538800000|2020-08-04 11:00:00|291.05|290.85|290.7|290.55|291.05|290.9|290.6|290.4|64
1596542400000|2020-08-04 12:00:00|290.65|290.5|290.55|290.25|290.8|290.65|290.55|290.25|74
1596546000000|2020-08-04 13:00:00|290.5|290.3|290.65|290.5|290.8|290.65|290.3|290.15|350
1596549600000|2020-08-04 14:00:00|290.7|290.55|291.15|290.95|291.3|291.1|290.45|290.25|250
1596553200000|2020-08-04 15:00:00|291.1|291|291.3|291.1|291.45|291.25|290.7|290.55|544
1596556800000|2020-08-04 16:00:00|291.35|291.15|291.25|291|291.45|291.25|290.8|290.65|79
1596560400000|2020-08-04 17:00:00|291.2|291.05|291.35|291.1|291.35|291.2|291.05|290.8|30
1596564000000|2020-08-04 18:00:00|291.3|291.15|291.15|291|291.6|291.4|290.8|290.65|107
1596567600000|2020-08-04 19:00:00|291.2|291.05|292.15|292|292.15|292|291.2|291|185
1596571200000|2020-08-04 20:00:00|292.1|291.95|292.2|291.85|292.25|292.05|291.95|291.75|168
1596574800000|2020-08-04 21:00:00|292.35|291.75|291.8|291.2|292.35|292.1|291.8|291.2|0
1596578400000|2020-08-04 22:00:00|291.7|291.1|291.5|290.9|292|291.4|291.4|290.8|0
1596582000000|2020-08-04 23:00:00|291.6|291|291.5|290.9|291.6|291|291.5|290.9|0
1596585600000|2020-08-05 00:00:00|291.8|291.2|293.2|293.05|293.6|293.35|290.7|290.1|1435
1596589200000|2020-08-05 01:00:00|293.35|293.2|291.85|291.7|295.15|294.2|291|290.85|5282
1596592800000|2020-08-05 02:00:00|291.8|291.65|293.6|293.45|294|293.85|291.65|291.5|2656
1596596400000|2020-08-05 03:00:00|293.65|293.5|293.4|293.25|293.85|293.65|292.85|292.7|1717
1596600000000|2020-08-05 04:00:00|293.45|293.3|292.9|292.75|293.6|293.4|292.5|292.35|1062
1596603600000|2020-08-05 05:00:00|293|292.8|294.15|294|294.75|294.6|293|292.8|2503
1596607200000|2020-08-05 06:00:00|294.1|293.95|294.5|294.35|294.9|294.75|294|293.85|1786
1596610800000|2020-08-05 07:00:00|294.55|294.3|295.3|295.15|295.75|295.6|294.2|294.05|2473
1596614400000|2020-08-05 08:00:00|295.25|295.1|293.55|293.4|295.3|295.15|293.45|293.25|2786
1596618000000|2020-08-05 09:00:00|293.52|293.37|294.07|293.87|294.32|294.07|292.97|292.77|1501
1596621600000|2020-08-05 10:00:00|294.12|293.92|293.97|293.72|294.17|293.97|293.67|293.47|76
1596625200000|2020-08-05 11:00:00|293.82|293.67|294.02|293.82|294.07|293.87|293.77|293.57|26
1596628800000|2020-08-05 12:00:00|293.97|293.77|293.47|293.32|293.97|293.77|293.32|293.07|157
1596632400000|2020-08-05 13:00:00|293.52|293.27|294.37|294.02|294.47|294.27|293.37|293.22|396
1596636000000|2020-08-05 14:00:00|294.47|294.07|294.32|294.12|294.62|294.47|294.17|293.97|393
1596639600000|2020-08-05 15:00:00|294.37|294.17|294.42|294.12|294.77|294.57|294.32|294.12|431
1596643200000|2020-08-05 16:00:00|294.27|294.17|294.27|294.12|294.37|294.17|294.02|293.82|129
1596646800000|2020-08-05 17:00:00|294.32|294.17|294.12|293.92|294.32|294.17|293.97|293.77|159
1596650400000|2020-08-05 18:00:00|294.17|293.97|293.92|293.72|294.22|294.07|293.72|293.52|83
1596654000000|2020-08-05 19:00:00|293.97|293.77|293.72|293.52|294.12|293.92|293.57|293.37|137
1596657600000|2020-08-05 20:00:00|293.67|293.47|294.52|294.27|294.57|294.27|293.52|293.32|278
1596661200000|2020-08-05 21:00:00|294.62|294.22|295.97|295.37|296.32|295.47|294.27|293.67|67
1596664800000|2020-08-05 22:00:00|295.87|295.27|295.8|295.2|295.97|295.37|295.67|295.07|0
1596668400000|2020-08-05 23:00:00|295.9|295.3|295.6|295|296|295.4|295.5|294.9|0
1596672000000|2020-08-06 00:00:00|295.7|295.1|296.85|296.7|296.85|296.7|294.55|294.35|2094
1596675600000|2020-08-06 01:00:00|296.75|296.6|296.7|296.55|299.15|298.95|295.45|295.25|4972
1596679200000|2020-08-06 02:00:00|296.65|296.5|295.65|295.45|296.75|296.6|295.5|295.35|2746
1596682800000|2020-08-06 03:00:00|295.6|295.5|296.35|296.2|296.75|296.6|295.6|295.45|1607
1596686400000|2020-08-06 04:00:00|296.3|296.15|296.5|296.35|296.75|296.6|296.1|295.9|515
1596690000000|2020-08-06 05:00:00|296.45|296.3|296.5|296.35|297|296.85|296.35|296.2|1621
1596693600000|2020-08-06 06:00:00|296.55|296.4|297.45|297.3|297.75|297.6|296.55|296.4|1514
1596697200000|2020-08-06 07:00:00|297.5|297.35|297.4|297.25|298.1|297.95|296.9|296.7|1783
1596700800000|2020-08-06 08:00:00|297.35|297.2|296.65|296.5|297.35|297.2|296.35|296.2|2003
1596704400000|2020-08-06 09:00:00|296.59|296.44|296.44|296.29|296.79|296.64|295.99|295.64|1158
1596708000000|2020-08-06 10:00:00|296.34|296.19|295.49|295.29|296.54|296.34|295.34|295.09|668
1596711600000|2020-08-06 11:00:00|295.44|295.24|295.19|295.04|295.74|295.54|294.99|294.79|467
1596715200000|2020-08-06 12:00:00|295.24|294.99|295.79|295.64|295.89|295.74|294.84|294.69|720
1596718800000|2020-08-06 13:00:00|295.74|295.59|296.59|296.34|296.59|296.34|295.49|295.29|635
1596722400000|2020-08-06 14:00:00|296.54|296.39|295.89|295.64|296.59|296.39|295.39|295.14|369
1596726000000|2020-08-06 15:00:00|295.84|295.59|295.69|295.49|296.04|295.84|295.34|295.14|157
1596729600000|2020-08-06 16:00:00|295.74|295.44|296.44|296.24|296.54|296.34|295.74|295.44|137
1596733200000|2020-08-06 17:00:00|296.39|296.19|296.09|295.89|296.54|296.29|295.84|295.69|250
1596736800000|2020-08-06 18:00:00|296.04|295.94|296.79|296.54|296.79|296.59|296.04|295.89|239
1596740400000|2020-08-06 19:00:00|296.84|296.69|296.79|296.59|296.99|296.79|296.59|296.39|104
1596744000000|2020-08-06 20:00:00|296.84|296.64|296.84|296.54|297.09|296.89|296.79|296.54|78
1596747600000|2020-08-06 21:00:00|296.89|296.49|296.94|296.34|297.04|296.54|296.84|296.34|0
1596751200000|2020-08-06 22:00:00|297.04|296.44|296.94|296.34|297.04|296.44|296.84|296.24|0
1596754800000|2020-08-06 23:00:00|297.04|296.44|297.04|296.44|297.14|296.54|296.94|296.34|0
1596758400000|2020-08-07 00:00:00|296.94|296.34|295.99|295.79|297.34|296.84|295.49|295.34|922
1596762000000|2020-08-07 01:00:00|296.04|295.84|294.99|294.79|296.04|295.84|294.34|294.19|4934
1596765600000|2020-08-07 02:00:00|294.94|294.74|293.99|293.84|295.29|295.14|293.54|293.39|2125
1596769200000|2020-08-07 03:00:00|293.94|293.79|292.94|292.79|294.04|293.84|292.74|292.59|2212
1596772800000|2020-08-07 04:00:00|292.99|292.84|293.54|293.39|293.59|293.44|292.69|292.54|720
1596776400000|2020-08-07 05:00:00|293.49|293.34|293.89|293.74|294.39|294.24|293.34|293.19|1469
1596780000000|2020-08-07 06:00:00|293.94|293.79|294.14|293.99|294.59|294.39|293.89|293.74|702
1596783600000|2020-08-07 07:00:00|294.09|293.94|295.09|294.89|295.09|294.94|293.99|293.84|1179
1596787200000|2020-08-07 08:00:00|295.04|294.94|294.94|294.74|295.34|295.19|294.54|294.39|1650
1596790800000|2020-08-07 09:00:00|294.89|294.79|294.79|294.54|294.94|294.79|293.94|293.54|978
1596794400000|2020-08-07 10:00:00|294.94|294.59|294.79|294.59|294.94|294.74|294.44|294.24|103
1596798000000|2020-08-07 11:00:00|294.84|294.64|294.89|294.74|295.14|294.89|294.79|294.64|41
1596801600000|2020-08-07 12:00:00|294.84|294.69|294.74|294.54|295.34|295.09|294.59|294.19|77
1596805200000|2020-08-07 13:00:00|294.69|294.49|294.04|293.84|294.79|294.59|293.54|293.39|398
1596808800000|2020-08-07 14:00:00|293.99|293.79|294.99|294.79|295.24|295.04|293.64|293.49|230
1596812400000|2020-08-07 15:00:00|295.04|294.84|294.79|294.44|295.34|295.14|294.59|294.44|116
1596816000000|2020-08-07 16:00:00|294.54|294.19|294.09|293.89|294.79|294.64|294.09|293.89|121
1596819600000|2020-08-07 17:00:00|294.14|293.94|293.59|293.39|294.19|293.99|293.54|293.34|100
1596823200000|2020-08-07 18:00:00|293.64|293.44|293.99|293.79|294.09|293.94|293.09|292.84|229
1596826800000|2020-08-07 19:00:00|294.04|293.84|294.94|294.74|294.94|294.79|293.89|293.74|505
1596830400000|2020-08-07 20:00:00|294.99|294.79|295.29|294.29|295.29|294.99|294.74|294.24|246
1597010400000|2020-08-09 22:00:00|294.64|294.04|294.44|293.84|295.14|294.54|294.44|293.84|0
1597014000000|2020-08-09 23:00:00|294.54|293.94|294.74|294.14|294.74|294.14|294.44|293.84|0
1597017600000|2020-08-10 00:00:00|294.64|294.04|293.14|292.99|294.94|294.64|293.04|292.84|797
1597021200000|2020-08-10 01:00:00|293.09|292.94|293.99|293.79|294.79|294.59|292.79|292.59|2227
1597024800000|2020-08-10 02:00:00|293.94|293.74|295.04|294.89|296.04|295.84|293.69|293.54|1568
1597028400000|2020-08-10 03:00:00|295.09|294.94|294.64|294.49|295.14|294.99|294.24|294.09|1117
1597032000000|2020-08-10 04:00:00|294.69|294.54|294.69|294.54|295.19|295.04|294.39|294.24|592
1597035600000|2020-08-10 05:00:00|294.74|294.64|295.14|294.94|295.24|295.09|294.74|294.54|927
1597039200000|2020-08-10 06:00:00|295.09|294.99|294.24|294.09|295.39|295.19|294.04|293.89|528
1597042800000|2020-08-10 07:00:00|294.19|294.04|293.34|293.19|294.44|294.29|293.24|293.09|2002
1597046400000|2020-08-10 08:00:00|293.39|293.24|293.79|293.59|294.04|293.84|292.84|292.69|1532
1597050000000|2020-08-10 09:00:00|293.74|293.64|293.94|293.69|294.84|294.69|293.74|293.59|580
1597053600000|2020-08-10 10:00:00|293.89|293.74|293.79|293.59|294.04|293.89|293.54|293.39|572
1597057200000|2020-08-10 11:00:00|293.84|293.64|293.74|293.49|293.84|293.64|293.54|293.39|44
1597060800000|2020-08-10 12:00:00|293.59|293.44|293.79|293.64|293.89|293.74|293.54|293.39|171
1597064400000|2020-08-10 13:00:00|293.84|293.69|294.19|293.99|294.39|294.24|293.59|293.44|530
1597068000000|2020-08-10 14:00:00|294.24|294.04|292.74|292.59|294.24|294.09|292.74|292.59|343
1597071600000|2020-08-10 15:00:00|292.64|292.49|293.29|293.09|293.39|293.24|292.54|292.39|320
1597075200000|2020-08-10 16:00:00|293.34|293.14|293.84|293.64|293.89|293.69|293.19|293.04|194
1597078800000|2020-08-10 17:00:00|293.89|293.69|294.24|294.04|294.39|294.14|293.84|293.64|207
1597082400000|2020-08-10 18:00:00|294.29|294.09|294.59|294.39|294.59|294.44|294.14|293.99|175
1597086000000|2020-08-10 19:00:00|294.54|294.44|294.69|294.49|294.74|294.54|294.19|294.04|248
1597089600000|2020-08-10 20:00:00|294.64|294.44|294.99|294.59|294.99|294.64|294.34|294.04|154
1597093200000|2020-08-10 21:00:00|295.04|294.39|294.84|294.24|295.04|294.44|294.84|294.24|0
1597096800000|2020-08-10 22:00:00|294.94|294.34|294.11|293.51|294.94|294.34|294.11|293.51|0
1597100400000|2020-08-10 23:00:00|294.21|293.61|294.41|293.81|294.51|293.91|294.11|293.51|0
1597104000000|2020-08-11 00:00:00|294.31|293.71|292.96|292.71|294.51|294.36|292.31|292.11|1350
1597107600000|2020-08-11 01:00:00|293.01|292.81|294.61|294.46|295.16|295.01|292.56|292.36|3455
1597111200000|2020-08-11 02:00:00|294.66|294.51|295.01|294.86|295.31|295.11|294.61|294.46|1694
1597114800000|2020-08-11 03:00:00|295.06|294.91|294.66|294.51|295.76|295.56|294.56|294.36|1797
1597118400000|2020-08-11 04:00:00|294.61|294.41|293.46|293.26|294.71|294.51|293.36|293.21|1833
1597122000000|2020-08-11 05:00:00|293.61|293.41|293.01|292.86|294.06|293.91|292.46|292.31|2661
1597125600000|2020-08-11 06:00:00|293.06|292.81|292.06|291.91|293.51|293.36|290.86|290.66|3344
1597129200000|2020-08-11 07:00:00|292.11|291.96|292.96|292.81|293.21|293.06|291.41|291.21|3923
1597132800000|2020-08-11 08:00:00|292.91|292.76|293.41|293.26|293.41|293.26|292.51|292.36|3789
1597136400000|2020-08-11 09:00:00|293.51|293.36|293.26|293.01|293.91|293.71|292.76|292.51|2132
1597140000000|2020-08-11 10:00:00|293.21|293.06|293.51|293.01|293.81|293.61|293.16|292.91|136
1597143600000|2020-08-11 11:00:00|293.46|292.96|293.31|293.11|293.51|293.26|293.16|292.96|104
1597147200000|2020-08-11 12:00:00|293.36|293.16|293.61|293.46|293.66|293.51|293.36|293.16|144
1597150800000|2020-08-11 13:00:00|293.56|293.41|292.91|292.66|293.76|293.56|292.81|292.56|458
1597154400000|2020-08-11 14:00:00|292.86|292.71|293.11|292.86|293.21|293.01|292.21|292.06|336
1597158000000|2020-08-11 15:00:00|293.16|292.91|292.86|292.61|293.56|293.36|292.51|292.36|307
1597161600000|2020-08-11 16:00:00|292.96|292.66|293.51|293.31|293.56|293.36|292.71|292.56|381
1597165200000|2020-08-11 17:00:00|293.56|293.16|293.51|293.31|293.71|293.56|293.16|292.96|415
1597168800000|2020-08-11 18:00:00|293.56|293.41|292.71|292.46|293.66|293.51|292.61|292.36|144
1597172400000|2020-08-11 19:00:00|292.61|292.51|291.26|291.06|292.71|292.51|291.16|290.96|482
1597176000000|2020-08-11 20:00:00|291.21|291.11|291.81|291.66|291.81|291.66|291.01|290.86|263
1597179600000|2020-08-11 21:00:00|292.01|291.41|292.21|291.61|292.31|291.71|292.01|291.41|5
1597183200000|2020-08-11 22:00:00|292.31|291.71|292.31|291.71|292.31|291.71|291.81|291.21|0
1597186800000|2020-08-11 23:00:00|292.21|291.61|292.21|291.61|292.51|291.91|292.01|291.41|0
1597190400000|2020-08-12 00:00:00|292.31|291.71|291.26|291.11|292.76|292.56|290.81|290.66|1687
1597194000000|2020-08-12 01:00:00|291.41|291.21|292.16|292.01|292.26|292.11|290.96|290.76|5359
1597197600000|2020-08-12 02:00:00|292.11|291.96|292.86|292.71|293.51|293.31|291.66|291.51|2712
1597201200000|2020-08-12 03:00:00|292.91|292.76|293.56|293.41|293.76|293.56|292.51|292.36|1873
1597204800000|2020-08-12 04:00:00|293.61|293.46|292.86|292.71|293.76|293.61|292.81|292.66|821
1597208400000|2020-08-12 05:00:00|292.91|292.76|294.16|294.01|294.26|294.06|292.66|292.51|1603
1597212000000|2020-08-12 06:00:00|294.21|294.06|295.81|295.66|296.31|296.11|294.16|294.01|2375
1597215600000|2020-08-12 07:00:00|295.86|295.71|296.81|296.66|296.96|296.81|295.81|295.66|2544
1597219200000|2020-08-12 08:00:00|296.86|296.71|296.46|296.31|296.86|296.71|296.36|296.16|1939
1597222800000|2020-08-12 09:00:00|296.41|296.26|296.71|296.51|297.41|296.91|296.31|296.11|1086
1597226400000|2020-08-12 10:00:00|296.76|296.56|297.11|296.86|297.21|297.06|296.56|296.41|104
1597230000000|2020-08-12 11:00:00|297.06|296.91|297.06|296.81|297.16|296.91|296.81|296.61|60
1597233600000|2020-08-12 12:00:00|297.01|296.86|296.96|296.66|297.36|297.16|296.61|296.36|229
1597237200000|2020-08-12 13:00:00|297.01|296.76|297.61|297.26|298.01|297.86|296.96|296.76|504
1597240800000|2020-08-12 14:00:00|297.66|297.41|298.76|298.61|298.86|298.66|297.51|297.31|451
1597244400000|2020-08-12 15:00:00|298.81|298.56|298.76|298.61|298.96|298.81|298.41|298.16|471
1597248000000|2020-08-12 16:00:00|298.71|298.56|298.91|298.71|299.26|299.11|298.71|298.51|464
1597251600000|2020-08-12 17:00:00|298.96|298.76|299.16|299.01|299.21|299.06|298.26|298.06|239
1597255200000|2020-08-12 18:00:00|299.11|298.91|299.16|298.86|299.21|299.06|298.86|298.66|167
1597258800000|2020-08-12 19:00:00|299.01|298.81|298.76|298.56|299.36|299.06|298.61|298.46|218
1597262400000|2020-08-12 20:00:00|298.71|298.51|298.51|298.16|298.71|298.51|298.36|298.11|216
1597266000000|2020-08-12 21:00:00|298.81|298.11|298.81|298.21|298.96|298.31|298.36|298.11|2
1597269600000|2020-08-12 22:00:00|298.71|298.11|298.81|298.21|298.91|298.31|298.61|298.01|0
1597273200000|2020-08-12 23:00:00|298.71|298.11|298.91|298.31|298.91|298.31|298.71|298.11|0
1597276800000|2020-08-13 00:00:00|298.81|298.21|298.11|297.86|302.81|300.76|297.86|297.66|1674
1597280400000|2020-08-13 01:00:00|298.31|297.91|298.6|298.4|299.61|299.41|297.31|297.16|3181
1597284000000|2020-08-13 02:00:00|298.55|298.45|300.6|300.45|300.65|300.45|298.5|298.35|2390
1597287600000|2020-08-13 03:00:00|300.65|300.4|300.7|300.5|301.35|301.2|300.3|300.1|2287
1597291200000|2020-08-13 04:00:00|300.65|300.45|300.8|300.65|300.95|300.75|300.1|299.9|506
1597294800000|2020-08-13 05:00:00|300.75|300.6|300.85|300.7|301.3|301.1|300.55|300.4|1248
1597298400000|2020-08-13 06:00:00|300.8|300.65|300.65|300.5|301|300.8|300.3|300.15|786
1597302000000|2020-08-13 07:00:00|300.7|300.55|301.2|301.05|301.4|301.2|300.7|300.55|1693
1597305600000|2020-08-13 08:00:00|301.25|301.15|300.5|300.3|301.4|301.15|300.3|300.1|2238
1597309200000|2020-08-13 09:00:00|300.03|299.83|300.38|300.23|300.63|300.38|299.83|299.68|1216
1597312800000|2020-08-13 10:00:00|300.33|300.18|300.63|300.48|300.93|300.68|300.33|300.13|361
1597316400000|2020-08-13 11:00:00|300.68|300.53|300.83|300.48|301.03|300.78|300.58|300.43|375
1597320000000|2020-08-13 12:00:00|300.78|300.53|301.08|300.88|301.38|301.23|300.73|300.18|417
1597323600000|2020-08-13 13:00:00|301.03|300.93|300.93|300.73|301.38|301.23|300.73|300.53|555
1597327200000|2020-08-13 14:00:00|300.88|300.63|300.98|300.58|301.28|301.13|300.68|300.28|313
1597330800000|2020-08-13 15:00:00|301.03|300.63|300.28|299.73|301.03|300.83|299.83|299.68|346
1597334400000|2020-08-13 16:00:00|300.48|299.78|300.83|300.23|300.98|300.73|300.18|299.68|335
1597338000000|2020-08-13 17:00:00|300.88|300.28|300.48|299.73|300.98|300.63|300.08|299.63|136
1597341600000|2020-08-13 18:00:00|300.28|299.63|299.13|298.43|300.28|299.63|299.03|298.28|336
1597345200000|2020-08-13 19:00:00|298.88|298.53|298.83|298.28|299.13|298.83|298.18|297.93|317
1597348800000|2020-08-13 20:00:00|298.78|298.33|299.43|299.03|299.43|299.03|298.53|298.33|101
1597352400000|2020-08-13 21:00:00|299.68|298.63|299.48|298.88|299.68|298.98|299.18|298.58|0
1597356000000|2020-08-13 22:00:00|299.58|298.98|299.78|299.18|299.78|299.18|299.48|298.88|0
1597359600000|2020-08-13 23:00:00|299.88|299.28|300.08|299.48|300.08|299.48|299.78|299.18|0
1597363200000|2020-08-14 00:00:00|299.98|299.38|298.33|298.13|300.18|299.88|298.28|298.13|1325
1597366800000|2020-08-14 01:00:00|298.43|298.23|300.18|300.03|300.68|300.53|297.83|297.68|3595
1597370400000|2020-08-14 02:00:00|300.23|300.08|301.13|300.98|301.38|301.18|299.83|299.68|2398
1597374000000|2020-08-14 03:00:00|301.08|300.93|300.48|300.33|301.13|300.93|300.18|299.98|1364
1597377600000|2020-08-14 04:00:00|300.43|300.28|301.08|300.93|301.58|301.43|300.38|300.18|1305
1597381200000|2020-08-14 05:00:00|301.03|300.88|301.38|301.18|301.53|301.38|300.93|300.73|1004
1597384800000|2020-08-14 06:00:00|301.43|301.23|301.63|301.43|301.88|301.73|301.18|301.03|1338
1597388400000|2020-08-14 07:00:00|301.58|301.48|299.68|299.48|301.63|301.48|299.43|299.23|2212
1597392000000|2020-08-14 08:00:00|299.63|299.43|299.38|299.23|299.68|299.53|298.83|298.68|2146
1597395600000|2020-08-14 09:00:00|299.43|299.13|299.48|299.28|299.78|299.33|299.03|298.78|926
1597399200000|2020-08-14 10:00:00|299.43|299.23|299.58|299.43|299.63|299.48|299.33|299.13|100
1597402800000|2020-08-14 11:00:00|299.63|299.38|299.88|299.68|300.13|299.93|299.58|299.38|127
1597406400000|2020-08-14 12:00:00|299.83|299.63|299.73|299.58|300.08|299.93|299.63|299.48|117
1597410000000|2020-08-14 13:00:00|299.78|299.63|300.08|299.93|300.13|299.98|299.43|299.28|554
1597413600000|2020-08-14 14:00:00|300.13|299.98|300.23|299.98|300.33|300.13|299.68|299.48|274
1597417200000|2020-08-14 15:00:00|300.18|299.93|300.28|300.08|300.98|300.78|300.08|299.88|856
1597420800000|2020-08-14 16:00:00|300.23|300.13|300.28|300.08|300.43|300.23|300.08|299.93|63
1597424400000|2020-08-14 17:00:00|300.23|300.03|300.53|300.28|300.58|300.38|300.18|299.98|16
1597428000000|2020-08-14 18:00:00|300.48|300.23|300.28|300.03|300.58|300.38|300.18|300.03|26
1597431600000|2020-08-14 19:00:00|300.23|299.98|300.48|300.28|300.48|300.28|299.93|299.73|49
1597435200000|2020-08-14 20:00:00|300.43|300.33|300.43|299.98|300.53|300.33|300.13|299.88|124
1597615200000|2020-08-16 22:00:00|300.78|300.18|300.78|300.18|300.88|300.28|300.68|300.08|0
1597618800000|2020-08-16 23:00:00|300.68|300.08|300.88|300.28|300.98|300.38|300.68|300.08|0
1597622400000|2020-08-17 00:00:00|300.78|300.18|299.48|299.28|300.98|300.48|299.18|298.98|822
1597626000000|2020-08-17 01:00:00|299.38|299.18|299.88|299.73|300.23|300.08|298.53|298.38|3580
1597629600000|2020-08-17 02:00:00|299.83|299.68|299.43|299.28|301.18|301.03|299.43|299.28|2706
1597633200000|2020-08-17 03:00:00|299.38|299.23|298.63|298.43|299.58|299.43|298.33|298.18|2191
1597636800000|2020-08-17 04:00:00|298.58|298.38|298.28|298.13|298.78|298.63|298.23|298.08|1056
1597640400000|2020-08-17 05:00:00|298.33|298.18|297.78|297.63|298.53|298.38|297.63|297.43|2017
1597644000000|2020-08-17 06:00:00|297.83|297.58|298.18|297.98|298.23|298.08|297.38|297.23|1413
1597647600000|2020-08-17 07:00:00|298.13|298.03|297.48|297.33|298.43|298.28|297.33|297.18|2952
1597651200000|2020-08-17 08:00:00|297.53|297.38|296.63|296.48|297.58|297.43|296.48|296.33|3661
1597654800000|2020-08-17 09:00:00|296.52|296.37|297.17|297.02|297.37|297.17|296.47|296.32|1196
1597658400000|2020-08-17 10:00:00|297.12|296.97|297.22|297.02|297.22|297.02|296.82|296.67|92
1597662000000|2020-08-17 11:00:00|297.17|297.07|297.17|296.92|297.37|297.12|297.02|296.87|65
1597665600000|2020-08-17 12:00:00|297.12|296.87|297.07|296.82|297.22|297.02|296.72|296.57|166
1597669200000|2020-08-17 13:00:00|297.02|296.92|297.97|297.82|298.32|298.12|297.02|296.92|232
1597672800000|2020-08-17 14:00:00|298.02|297.77|297.82|297.62|298.07|297.92|297.52|297.37|183
1597676400000|2020-08-17 15:00:00|297.77|297.67|298.17|297.97|298.32|298.17|297.67|297.52|305
1597680000000|2020-08-17 16:00:00|298.22|298.02|298.27|298.07|298.32|298.17|298.02|297.87|35
1597683600000|2020-08-17 17:00:00|298.22|298.02|298.17|297.97|298.27|298.12|298.12|297.97|15
1597687200000|2020-08-17 18:00:00|298.22|298.02|298.37|298.22|298.42|298.27|298.17|297.97|33
1597690800000|2020-08-17 19:00:00|298.32|298.17|298.42|298.27|298.42|298.27|298.17|298.02|67
1597694400000|2020-08-17 20:00:00|298.37|298.22|298.57|298.27|298.57|298.32|298.27|298.12|38
1597698000000|2020-08-17 21:00:00|298.52|298.17|298.57|297.97|298.67|298.37|298.27|297.97|1
1597701600000|2020-08-17 22:00:00|298.47|297.87|298.57|297.97|298.67|298.07|298.47|297.87|0
1597705200000|2020-08-17 23:00:00|298.67|298.07|298.87|298.27|298.97|298.37|298.67|298.07|0
1597708800000|2020-08-18 00:00:00|298.77|298.17|298.07|297.87|299.12|298.92|297.77|297.57|1018
1597712400000|2020-08-18 01:00:00|298.02|297.82|297.22|297.07|298.17|297.92|295.67|295.47|3790
1597716000000|2020-08-18 02:00:00|297.27|297.02|295.62|295.47|297.47|297.32|295.32|295.17|2933
1597719600000|2020-08-18 03:00:00|295.67|295.52|297.62|297.47|298.07|297.92|295.62|295.47|2679
1597723200000|2020-08-18 04:00:00|297.67|297.52|297.12|296.97|297.77|297.57|297.02|296.87|679
1597726800000|2020-08-18 05:00:00|297.17|297.02|296.32|296.12|297.22|297.02|296.02|295.82|1443
1597730400000|2020-08-18 06:00:00|296.27|296.07|295.52|295.37|296.42|296.27|295.22|295.07|1361
1597734000000|2020-08-18 07:00:00|295.47|295.32|295.97|295.82|296.07|295.92|295.12|294.97|1950
1597737600000|2020-08-18 08:00:00|296.02|295.87|295.32|295.17|296.22|296.07|295.32|295.17|3186
1597741200000|2020-08-18 09:00:00|295.27|295.12|295.37|295.17|295.87|295.67|295.22|294.97|1504
1597744800000|2020-08-18 10:00:00|295.32|295.12|295.52|295.32|295.57|295.42|295.22|295.07|509
1597748400000|2020-08-18 11:00:00|295.47|295.37|295.22|295.07|295.72|295.57|295.22|295.07|383
1597752000000|2020-08-18 12:00:00|295.17|295.02|295.42|295.27|295.52|295.37|295.17|295.02|367
1597755600000|2020-08-18 13:00:00|295.37|295.22|294.97|294.82|295.62|295.47|294.77|294.62|629
1597759200000|2020-08-18 14:00:00|294.92|294.77|294.57|294.37|295.17|295.02|293.87|293.72|250
1597762800000|2020-08-18 15:00:00|294.52|294.32|294.57|294.37|294.72|294.52|294.12|293.97|278
1597766400000|2020-08-18 16:00:00|294.62|294.42|294.92|294.67|295.22|295.02|294.47|294.32|143
1597770000000|2020-08-18 17:00:00|294.87|294.57|294.67|294.37|294.87|294.57|294.47|294.32|103
1597773600000|2020-08-18 18:00:00|294.62|294.42|294.82|294.52|294.82|294.52|294.57|294.42|7
1597777200000|2020-08-18 19:00:00|294.87|294.67|294.77|294.52|294.87|294.72|294.52|294.22|117
1597780800000|2020-08-18 20:00:00|294.82|294.62|294.82|294.47|294.92|294.72|294.67|294.47|79
1597784400000|2020-08-18 21:00:00|294.87|294.52|294.87|294.27|294.92|294.52|294.72|294.22|0
1597788000000|2020-08-18 22:00:00|294.97|294.37|294.97|294.37|294.97|294.37|294.77|294.17|0
1597791600000|2020-08-18 23:00:00|295.07|294.47|294.97|294.37|295.07|294.47|294.87|294.27|0
1597795200000|2020-08-19 00:00:00|294.87|294.27|294.77|294.57|295.32|295.17|293.97|293.82|933
1597798800000|2020-08-19 01:00:00|294.67|294.47|296.27|296.12|296.72|296.57|294.62|294.47|2356
1597802400000|2020-08-19 02:00:00|296.32|296.17|295.62|295.47|296.47|296.32|295.62|295.47|1483
1597806000000|2020-08-19 03:00:00|295.67|295.42|296.17|296.02|296.67|296.47|295.47|295.32|1180
1597809600000|2020-08-19 04:00:00|296.12|295.97|295.17|295.02|296.27|296.12|295.02|294.87|956
1597813200000|2020-08-19 05:00:00|295.22|295.07|295.62|295.47|296.02|295.87|295.12|294.97|1896
1597816800000|2020-08-19 06:00:00|295.57|295.42|295.62|295.47|295.92|295.77|295.37|295.22|948
1597820400000|2020-08-19 07:00:00|295.67|295.52|295.87|295.72|296.07|295.92|295.17|295.02|1784
1597824000000|2020-08-19 08:00:00|295.92|295.77|295.47|295.32|295.97|295.77|295.42|295.27|1566
1597827600000|2020-08-19 09:00:00|295.42|295.27|295.67|295.42|295.77|295.57|295.22|294.97|1089
1597831200000|2020-08-19 10:00:00|295.62|295.37|295.42|295.27|295.67|295.42|295.12|294.92|108
1597834800000|2020-08-19 11:00:00|295.47|295.32|295.07|294.82|295.47|295.32|294.87|294.67|174
1597838400000|2020-08-19 12:00:00|295.02|294.87|295.07|294.92|295.17|294.97|294.97|294.77|241
1597842000000|2020-08-19 13:00:00|295.12|294.97|294.42|294.27|295.22|295.07|294.27|294.12|481
1597845600000|2020-08-19 14:00:00|294.47|294.32|294.92|294.72|295.02|294.87|294.32|294.17|225
1597849200000|2020-08-19 15:00:00|295.02|294.77|295.22|295.02|295.22|295.02|294.57|294.37|194
1597852800000|2020-08-19 16:00:00|295.12|295.07|294.77|294.62|295.17|295.07|294.57|294.42|175
1597856400000|2020-08-19 17:00:00|294.72|294.57|294.87|294.62|295.02|294.77|294.67|294.47|35
1597860000000|2020-08-19 18:00:00|295.02|294.67|294.37|294.07|295.12|294.87|293.47|293.32|220
1597863600000|2020-08-19 19:00:00|294.32|294.12|293.67|293.47|294.37|294.17|293.27|293.07|126
1597867200000|2020-08-19 20:00:00|293.62|293.42|293.47|293.22|293.87|293.62|293.37|293.12|82
1597870800000|2020-08-19 21:00:00|293.42|293.27|293.87|293.27|293.87|293.32|293.37|293.02|1
1597874400000|2020-08-19 22:00:00|293.77|293.17|293.74|293.14|293.87|293.27|293.74|293.14|0
1597878000000|2020-08-19 23:00:00|293.64|293.04|293.44|292.84|293.64|293.04|293.24|292.64|0
1597881600000|2020-08-20 00:00:00|293.34|292.74|291.69|291.49|293.54|292.94|290.84|290.64|2337
1597885200000|2020-08-20 01:00:00|291.79|291.59|290.64|290.49|293.89|293.69|290.54|290.39|8115
1597888800000|2020-08-20 02:00:00|290.59|290.44|290.79|290.64|290.84|290.69|288.74|288.59|6594
1597892400000|2020-08-20 03:00:00|290.84|290.69|289.79|289.64|290.84|290.69|289.24|289.09|2751
1597896000000|2020-08-20 04:00:00|289.84|289.69|289.64|289.49|290.29|290.09|289.39|289.24|985
1597899600000|2020-08-20 05:00:00|289.59|289.44|290.04|289.89|290.19|290.04|289.14|288.94|2426
1597903200000|2020-08-20 06:00:00|289.99|289.84|290.89|290.74|291.09|290.94|289.99|289.84|1290
1597906800000|2020-08-20 07:00:00|290.84|290.69|292.24|292.09|292.49|292.34|290.54|290.39|2794
1597910400000|2020-08-20 08:00:00|292.19|292.04|291.84|291.69|292.49|292.29|291.34|291.19|3490
1597914000000|2020-08-20 09:00:00|290.96|290.81|291.06|290.81|291.86|291.41|290.86|290.71|1508
1597917600000|2020-08-20 10:00:00|291.01|290.76|291.36|291.16|291.46|291.26|290.91|290.76|173
1597921200000|2020-08-20 11:00:00|291.41|291.21|291.31|291.06|291.51|291.26|291.21|291.06|60
1597924800000|2020-08-20 12:00:00|291.26|291.11|291.21|291.06|291.56|291.31|291.06|290.91|143
1597928400000|2020-08-20 13:00:00|291.26|291.11|290.86|290.61|291.31|291.16|290.41|290.21|207
1597932000000|2020-08-20 14:00:00|290.81|290.66|291.06|290.86|291.11|290.86|290.41|290.21|189
1597935600000|2020-08-20 15:00:00|291.11|290.81|291.66|291.46|291.71|291.46|290.66|290.46|183
1597939200000|2020-08-20 16:00:00|291.71|291.41|292.41|292.21|292.41|292.26|291.61|291.41|374
1597942800000|2020-08-20 17:00:00|292.46|292.26|292.66|292.46|292.81|292.66|292.41|292.21|89
1597946400000|2020-08-20 18:00:00|292.71|292.51|293.01|292.81|293.06|292.86|292.61|292.41|42
1597950000000|2020-08-20 19:00:00|292.96|292.86|293.16|292.96|293.31|293.11|292.86|292.71|279
1597953600000|2020-08-20 20:00:00|293.21|293.01|293.41|293.11|293.41|293.16|293.06|292.91|104
1597957200000|2020-08-20 21:00:00|293.46|293.01|293.56|292.96|293.66|293.26|293.36|292.96|7
1597960800000|2020-08-20 22:00:00|293.66|293.06|293.66|293.06|293.86|293.26|293.66|293.06|0
1597964400000|2020-08-20 23:00:00|293.76|293.16|293.86|293.26|293.86|293.26|293.66|293.06|0
1597968000000|2020-08-21 00:00:00|293.96|293.36|294.81|294.66|294.96|294.76|293.16|292.91|2122
1597971600000|2020-08-21 01:00:00|294.76|294.56|293.61|293.41|294.76|294.56|292.41|292.21|4167
1597975200000|2020-08-21 02:00:00|293.56|293.36|294.46|294.31|294.56|294.36|293.31|293.16|3606
1597978800000|2020-08-21 03:00:00|294.51|294.36|293.61|293.41|294.81|294.66|293.56|293.41|2382
1597982400000|2020-08-21 04:00:00|293.56|293.36|293.71|293.56|293.86|293.71|293.31|293.16|559
1597986000000|2020-08-21 05:00:00|293.66|293.51|292.36|292.16|293.76|293.61|292.16|291.96|1580
1597989600000|2020-08-21 06:00:00|292.31|292.21|292.31|292.16|292.71|292.56|291.86|291.71|1249
1597993200000|2020-08-21 07:00:00|292.36|292.21|292.46|292.31|292.61|292.46|291.41|291.26|2546
1597996800000|2020-08-21 08:00:00|292.41|292.26|291.76|291.61|292.51|292.36|291.71|291.56|2460
1598000400000|2020-08-21 09:00:00|291.71|291.56|291.96|291.81|292.56|292.01|291.51|291.36|1175
1598004000000|2020-08-21 10:00:00|291.91|291.76|291.51|291.31|292.01|291.86|291.36|291.16|72
1598007600000|2020-08-21 11:00:00|291.46|291.26|290.61|290.41|291.56|291.36|290.56|290.36|244
1598011200000|2020-08-21 12:00:00|290.66|290.36|291.06|290.81|291.11|290.91|290.16|289.96|397
1598014800000|2020-08-21 13:00:00|291.11|290.91|291.26|291.01|291.46|291.26|290.81|290.56|315
1598018400000|2020-08-21 14:00:00|291.31|291.06|292.01|291.81|292.76|292.61|291.11|290.91|798
1598022000000|2020-08-21 15:00:00|291.96|291.86|291.81|291.61|292.26|292.01|291.46|291.26|170
1598025600000|2020-08-21 16:00:00|291.76|291.56|291.76|291.51|292.11|291.96|291.66|291.46|40
1598029200000|2020-08-21 17:00:00|291.71|291.56|291.96|291.81|292.01|291.86|291.71|291.46|27
1598032800000|2020-08-21 18:00:00|292.01|291.86|292.26|292.11|292.26|292.11|291.96|291.81|102
1598036400000|2020-08-21 19:00:00|292.31|292.16|292.36|292.16|292.36|292.21|292.16|291.91|83
1598040000000|2020-08-21 20:00:00|292.46|292.21|292.71|291.91|292.71|292.41|292.01|291.76|255
1598220000000|2020-08-23 22:00:00|293.06|292.46|292.96|292.36|293.06|292.46|292.76|292.16|0
1598223600000|2020-08-23 23:00:00|293.06|292.46|292.97|292.37|293.07|292.47|292.77|292.17|0
1598227200000|2020-08-24 00:00:00|292.87|292.27|292.17|291.97|293.87|293.62|292.02|291.87|1673
1598230800000|2020-08-24 01:00:00|292.12|292.02|292.07|291.87|293.02|292.82|291.42|291.27|3493
1598234400000|2020-08-24 02:00:00|292.02|291.82|292.52|292.32|292.72|292.57|292.02|291.82|1761
1598238000000|2020-08-24 03:00:00|292.47|292.37|291.92|291.77|292.67|292.52|291.87|291.72|1539
1598241600000|2020-08-24 04:00:00|291.87|291.72|292.02|291.87|292.22|292.07|291.67|291.52|1281
1598245200000|2020-08-24 05:00:00|292.07|291.92|292.42|292.27|292.47|292.32|292.02|291.82|1736
1598248800000|2020-08-24 06:00:00|292.47|292.32|292.37|292.22|292.67|292.52|292.17|292.02|1120
1598252400000|2020-08-24 07:00:00|292.42|292.27|292.07|291.92|292.72|292.57|292.02|291.87|2964
1598256000000|2020-08-24 08:00:00|292.02|291.87|291.72|291.52|292.22|292.02|291.12|290.92|5492
1598259600000|2020-08-24 09:00:00|291.67|291.57|292.22|291.97|292.67|292.12|291.67|291.47|1119
1598263200000|2020-08-24 10:00:00|292.17|292.02|292.22|292.02|292.27|292.07|291.92|291.67|73
1598266800000|2020-08-24 11:00:00|292.17|291.97|292.52|292.27|292.72|292.52|292.17|291.92|238
1598270400000|2020-08-24 12:00:00|292.57|292.32|292.17|291.97|292.57|292.32|291.92|291.72|314
1598274000000|2020-08-24 13:00:00|292.12|292.02|291.32|291.12|292.42|292.27|291.22|291.02|767
1598277600000|2020-08-24 14:00:00|291.27|291.17|291.02|290.87|292.07|291.87|291.02|290.82|554
1598281200000|2020-08-24 15:00:00|290.97|290.82|291.27|291.02|291.47|291.22|290.97|290.77|476
1598284800000|2020-08-24 16:00:00|291.22|291.07|291.42|291.22|291.72|291.52|291.22|291.07|763
1598288400000|2020-08-24 17:00:00|291.47|291.27|291.52|291.32|291.52|291.37|291.32|291.12|198
1598292000000|2020-08-24 18:00:00|291.47|291.37|291.32|291.17|291.47|291.37|291.27|291.02|74
1598295600000|2020-08-24 19:00:00|291.37|291.22|291.97|291.82|292.02|291.87|291.17|290.97|407
1598299200000|2020-08-24 20:00:00|292.02|291.77|291.87|291.62|292.02|291.82|291.77|291.52|102
1598302800000|2020-08-24 21:00:00|292.02|291.57|292.07|291.47|292.07|291.67|291.72|291.42|605
1598306400000|2020-08-24 22:00:00|292.17|291.57|292.17|291.57|292.17|291.57|292.07|291.47|0
1598310000000|2020-08-24 23:00:00|292.27|291.67|292.77|292.17|292.77|292.17|292.07|291.47|0
1598313600000|2020-08-25 00:00:00|292.67|292.07|292.07|291.92|292.97|292.72|290.97|290.82|5996
1598317200000|2020-08-25 01:00:00|292.17|292.02|295.17|294.97|295.32|295.12|291.92|291.77|13932
1598320800000|2020-08-25 02:00:00|295.22|295.02|295.77|295.62|295.97|295.77|294.67|294.47|10981
1598324400000|2020-08-25 03:00:00|295.82|295.67|296.52|296.32|296.97|296.82|295.77|295.62|8854
1598328000000|2020-08-25 04:00:00|296.47|296.37|296.47|296.32|296.92|296.77|296.27|296.07|2829
1598331600000|2020-08-25 05:00:00|296.42|296.27|295.87|295.72|296.42|296.32|295.72|295.57|3192
1598335200000|2020-08-25 06:00:00|295.92|295.77|295.72|295.57|296.07|295.92|295.57|295.37|4063
1598338800000|2020-08-25 07:00:00|295.77|295.62|295.22|295.07|295.82|295.67|294.97|294.77|5243
1598342400000|2020-08-25 08:00:00|295.27|295.02|294.42|294.27|295.32|295.17|294.42|294.27|9854
1598346000000|2020-08-25 09:00:00|293.75|293.6|293.9|293.7|294.25|294.05|293.4|293.25|4153
1598349600000|2020-08-25 10:00:00|293.95|293.75|293.8|293.6|294.05|293.8|293.65|293.5|543
1598353200000|2020-08-25 11:00:00|293.85|293.65|293.65|293.45|293.9|293.75|293.6|293.4|238
1598356800000|2020-08-25 12:00:00|293.7|293.5|293.7|293.55|294.1|293.9|293.6|293.45|454
1598360400000|2020-08-25 13:00:00|293.75|293.7|293.55|293.35|293.95|293.8|293|292.85|1642
1598364000000|2020-08-25 14:00:00|293.5|293.4|293.55|293.35|293.8|293.6|293.15|293|959
1598367600000|2020-08-25 15:00:00|293.5|293.3|293.5|293.3|293.95|293.8|293.3|293.15|382
1598371200000|2020-08-25 16:00:00|293.45|293.35|293.2|293|293.5|293.35|293.15|292.95|270
1598374800000|2020-08-25 17:00:00|293.15|293.05|293.35|293.15|293.5|293.35|293.15|293|227
1598378400000|2020-08-25 18:00:00|293.3|293.2|293.75|293.55|293.75|293.6|293.25|293.1|394
1598382000000|2020-08-25 19:00:00|293.7|293.5|293.85|293.65|293.95|293.75|293.55|293.4|684
1598385600000|2020-08-25 20:00:00|293.8|293.7|293.95|293.7|294.05|293.85|293.8|293.65|126
1598389200000|2020-08-25 21:00:00|294|293.65|294.1|293.5|294.1|293.65|294|293.4|3
1598392800000|2020-08-25 22:00:00|294.2|293.6|294.2|293.6|294.3|293.7|294|293.4|0
1598396400000|2020-08-25 23:00:00|294.3|293.7|294.3|293.7|294.4|293.8|294.2|293.6|0
1598400000000|2020-08-26 00:00:00|294.4|293.8|292.8|292.65|294.7|294.5|292.65|292.5|5475
1598403600000|2020-08-26 01:00:00|292.75|292.55|292|291.8|293|292.85|291.6|291.4|11632
1598407200000|2020-08-26 02:00:00|291.95|291.85|291.2|291.05|292.15|292|290.7|290.5|10536
1598410800000|2020-08-26 03:00:00|291.25|291.1|291.35|291.2|291.35|291.2|290.7|290.55|4759
1598414400000|2020-08-26 04:00:00|291.4|291.25|291.15|291|291.55|291.4|290.55|290.4|3205
1598418000000|2020-08-26 05:00:00|291.2|291.05|291.4|291.25|291.75|291.55|291.1|290.95|2147
1598421600000|2020-08-26 06:00:00|291.45|291.3|292.45|292.3|292.6|292.45|291.25|291.1|4417
1598425200000|2020-08-26 07:00:00|292.4|292.25|291.85|291.7|292.5|292.3|291.7|291.5|4794
1598428800000|2020-08-26 08:00:00|291.8|291.65|292|291.85|292.2|292|291.55|291.4|6134
1598432400000|2020-08-26 09:00:00|291.95|291.8|292|291.8|292.55|292.4|291.8|291.4|2480
1598436000000|2020-08-26 10:00:00|292.05|291.75|292.05|291.85|292.4|292.25|291.95|291.75|93
1598439600000|2020-08-26 11:00:00|292|291.8|292.1|291.9|292.25|292.05|291.9|291.7|358
1598443200000|2020-08-26 12:00:00|292.2|291.95|292.1|291.9|292.25|292.1|292.05|291.8|68
1598446800000|2020-08-26 13:00:00|292.05|291.95|292.2|292|292.5|292.3|291.95|291.75|81
1598450400000|2020-08-26 14:00:00|292.15|291.95|292.55|292.35|292.55|292.4|292|291.85|832
1598454000000|2020-08-26 15:00:00|292.5|292.4|292.7|292.55|292.9|292.75|292.35|292.15|99
1598457600000|2020-08-26 16:00:00|292.65|292.5|292.85|292.65|293|292.85|292.65|292.5|105
1598461200000|2020-08-26 17:00:00|292.9|292.7|292.8|292.65|292.95|292.8|292.8|292.6|66
1598464800000|2020-08-26 18:00:00|292.85|292.6|292.55|292.35|293|292.85|292.4|292.2|511
1598468400000|2020-08-26 19:00:00|292.5|292.3|292.9|292.7|293.05|292.85|292.4|292.2|185
1598472000000|2020-08-26 20:00:00|292.95|292.65|292.65|292.25|293|292.8|292.65|292.25|95
1598475600000|2020-08-26 21:00:00|292.6|292.15|293|292.4|293.25|292.5|292.6|292.15|2
1598479200000|2020-08-26 22:00:00|293.1|292.5|292.8|292.2|293.1|292.5|292.7|292.1|0
1598482800000|2020-08-26 23:00:00|292.7|292.1|292.8|292.2|292.9|292.3|292.7|292.1|0
1598486400000|2020-08-27 00:00:00|292.9|292.3|292.55|292.35|292.9|292.6|291.45|291.25|3163
1598490000000|2020-08-27 01:00:00|292.6|292.4|290.4|290.2|292.95|292.75|290.1|289.95|6020
1598493600000|2020-08-27 02:00:00|290.35|290.25|290.5|290.35|290.65|290.45|289.9|289.7|4849
1598497200000|2020-08-27 03:00:00|290.45|290.3|290.15|290|290.45|290.3|289.8|289.6|4661
1598500800000|2020-08-27 04:00:00|290.2|290.05|289.1|288.95|290.2|290.05|289|288.85|1996
1598504400000|2020-08-27 05:00:00|289.15|289|289.45|289.3|289.7|289.55|289.05|288.9|3533
1598508000000|2020-08-27 06:00:00|289.4|289.25|290|289.85|290.25|290.05|289.35|289.15|2445
1598511600000|2020-08-27 07:00:00|290.05|289.9|289.4|289.25|290.05|289.9|289.3|289.15|5462
1598515200000|2020-08-27 08:00:00|289.35|289.2|288.3|288.15|289.4|289.25|288.25|288.1|7462
1598518800000|2020-08-27 09:00:00|288.25|288.1|287.9|287.75|288.85|288.7|287.3|287.1|2616
1598522400000|2020-08-27 10:00:00|287.95|287.8|288.05|287.85|288.15|287.95|287.9|287.7|169
1598526000000|2020-08-27 11:00:00|288|287.8|288.2|288|288.3|288.1|287.95|287.8|260
1598529600000|2020-08-27 12:00:00|288.25|288.05|288.7|288.55|288.75|288.6|288.2|288.05|362
1598533200000|2020-08-27 13:00:00|288.75|288.5|288.75|288.55|289.5|289.3|288.05|287.85|900
1598536800000|2020-08-27 14:00:00|288.8|288.6|288.45|288.25|288.8|288.6|287.6|287.45|849
1598540400000|2020-08-27 15:00:00|288.5|288.35|288.75|288.55|288.85|288.7|288|287.85|824
1598544000000|2020-08-27 16:00:00|288.7|288.45|287.75|287.45|288.8|288.65|287.5|287.25|728
1598547600000|2020-08-27 17:00:00|287.7|287.4|288.6|288.3|288.6|288.3|287.55|287.35|157
1598551200000|2020-08-27 18:00:00|288.55|288.35|288.75|288.5|289.15|288.95|288.55|288.3|126
1598554800000|2020-08-27 19:00:00|288.8|288.55|288.35|288.2|289.2|289.05|288.25|288.1|183
1598558400000|2020-08-27 20:00:00|288.4|288.15|288.45|288.25|288.5|288.35|288.3|288.15|118
1598562000000|2020-08-27 21:00:00|288.4|288.1|288.7|288.1|288.7|288.1|288.4|288|0
1598565600000|2020-08-27 22:00:00|288.8|288.2|288.72|288.12|288.92|288.32|288.6|288|0
1598569200000|2020-08-27 23:00:00|288.82|288.22|288.92|288.32|289.02|288.42|288.72|288.12|0
1598572800000|2020-08-28 00:00:00|289.02|288.42|293.02|292.87|295.92|295.72|288.72|288.22|5563
1598576400000|2020-08-28 01:00:00|292.87|292.72|294.87|294.67|295.17|295.02|291.62|291.42|8532
1598580000000|2020-08-28 02:00:00|294.92|294.72|295.42|295.27|295.52|295.37|293.97|293.77|5113
1598583600000|2020-08-28 03:00:00|295.47|295.32|295.82|295.67|296.87|296.72|295.42|295.27|5341
1598587200000|2020-08-28 04:00:00|295.77|295.62|295.37|295.22|296.77|296.62|295.12|294.97|2275
1598590800000|2020-08-28 05:00:00|295.32|295.17|294.02|293.87|295.97|295.82|293.77|293.62|5628
1598594400000|2020-08-28 06:00:00|293.97|293.82|294.02|293.82|294.42|294.27|293.07|292.87|3494
1598598000000|2020-08-28 07:00:00|293.87|293.72|291.22|291.07|293.87|293.72|290.67|290.47|6380
1598601600000|2020-08-28 08:00:00|291.27|291.12|291.62|291.42|293.32|293.12|291.22|291.02|4935
1598605200000|2020-08-28 09:00:00|291.57|291.47|291.72|291.52|292.12|291.77|291.32|291.12|1376
1598608800000|2020-08-28 10:00:00|291.77|291.57|291.57|291.42|291.97|291.72|291.37|291.17|111
1598612400000|2020-08-28 11:00:00|291.67|291.47|291.72|291.47|292.02|291.82|291.47|291.22|123
1598616000000|2020-08-28 12:00:00|291.67|291.42|291.67|291.47|291.92|291.62|291.57|291.37|31
1598619600000|2020-08-28 13:00:00|291.72|291.52|291.97|291.72|292.27|292.12|291.52|291.32|234
1598623200000|2020-08-28 14:00:00|292.12|291.77|291.37|291.12|292.22|292.02|291.32|291.12|352
1598626800000|2020-08-28 15:00:00|291.47|291.17|291.97|291.82|292.07|291.92|291.32|291.17|150
1598630400000|2020-08-28 16:00:00|291.92|291.77|292.22|292.07|292.22|292.07|291.92|291.77|63
1598634000000|2020-08-28 17:00:00|292.27|292.02|292.02|291.87|292.27|292.02|291.82|291.67|47
1598637600000|2020-08-28 18:00:00|292.07|291.92|292.42|292.17|292.42|292.27|292.02|291.82|37
1598641200000|2020-08-28 19:00:00|292.37|292.12|292.72|292.57|292.72|292.57|292.37|292.07|110
1598644800000|2020-08-28 20:00:00|292.67|292.52|292.97|292.17|292.97|292.57|292.57|292.17|65
1598824800000|2020-08-30 22:00:00|293.12|292.52|293.22|292.62|293.32|292.72|293.12|292.52|0
1598828400000|2020-08-30 23:00:00|293.32|292.72|293.61|293.01|293.71|293.11|293.22|292.62|0
1598832000000|2020-08-31 00:00:00|293.51|292.91|294.26|294.06|294.56|294.41|291.31|291.06|2220
1598835600000|2020-08-31 01:00:00|294.16|293.96|294.71|294.56|295.16|294.96|293.66|293.46|4195
1598839200000|2020-08-31 02:00:00|294.76|294.61|294.01|293.86|295.16|294.96|293.66|293.51|2213
1598842800000|2020-08-31 03:00:00|294.06|293.91|293.56|293.41|294.26|294.06|293.41|293.21|1229
1598846400000|2020-08-31 04:00:00|293.51|293.36|293.01|292.81|293.56|293.41|292.96|292.81|1388
1598850000000|2020-08-31 05:00:00|293.06|292.86|293.01|292.81|293.36|293.21|292.41|292.26|2616
1598853600000|2020-08-31 06:00:00|292.96|292.86|292.36|292.21|293.11|292.96|291.96|291.76|2112
1598857200000|2020-08-31 07:00:00|292.31|292.16|291.31|291.16|292.41|292.26|291.26|291.11|2834
1598860800000|2020-08-31 08:00:00|291.26|291.11|290.66|290.51|291.61|291.46|290.51|290.36|5304
1598864400000|2020-08-31 09:00:00|290.64|290.49|291.19|290.94|291.59|291.19|290.49|290.34|2306
1598868000000|2020-08-31 10:00:00|291.14|290.89|290.94|290.74|291.49|291.29|290.64|290.44|426
1598871600000|2020-08-31 11:00:00|290.89|290.69|291.44|291.19|291.49|291.29|290.89|290.69|110
1598875200000|2020-08-31 12:00:00|291.39|291.24|290.99|290.79|291.39|291.24|290.79|290.64|255
1598878800000|2020-08-31 13:00:00|290.94|290.84|289.94|289.79|291.09|290.89|289.79|289.64|306
1598882400000|2020-08-31 14:00:00|289.89|289.74|290.34|290.09|290.69|290.44|289.69|289.54|330
1598886000000|2020-08-31 15:00:00|290.29|290.14|289.64|289.39|290.44|290.19|288.99|288.84|621
1598889600000|2020-08-31 16:00:00|289.59|289.44|289.89|289.69|289.89|289.69|289.39|289.19|550
1598893200000|2020-08-31 17:00:00|289.84|289.64|290.14|289.94|290.24|290.04|289.74|289.59|80
1598896800000|2020-08-31 18:00:00|290.09|289.89|290.19|289.94|290.24|289.94|289.79|289.59|41
1598900400000|2020-08-31 19:00:00|290.24|290.04|290.14|289.89|290.99|290.79|289.99|289.79|458
1598904000000|2020-08-31 20:00:00|290.04|289.84|290.14|289.74|290.34|290.14|289.94|289.69|136
1598907600000|2020-08-31 21:00:00|290.19|289.69|289.99|289.39|290.24|289.69|289.99|289.09|0
1598911200000|2020-08-31 22:00:00|290.09|289.49|290|289.4|290.19|289.59|289.49|288.89|0
1598914800000|2020-08-31 23:00:00|290.1|289.5|290.7|290.1|290.7|290.1|289.7|289.1|0
1598918400000|2020-09-01 00:00:00|290.8|290.2|289.65|289.45|291.8|291.2|289.4|289.25|2069
1598922000000|2020-09-01 01:00:00|289.7|289.55|289.85|289.65|290.1|289.9|288.4|288.2|5708
1598925600000|2020-09-01 02:00:00|289.8|289.7|290.3|290.1|290.5|290.35|289.45|289.3|3223
1598929200000|2020-09-01 03:00:00|290.35|290.15|289.7|289.55|290.4|290.25|289.25|289.1|2385
1598932800000|2020-09-01 04:00:00|289.65|289.5|289.8|289.6|289.95|289.75|289.3|289.15|1011
1598936400000|2020-09-01 05:00:00|289.75|289.65|289.95|289.8|290.25|290.05|289.15|289|2342
1598940000000|2020-09-01 06:00:00|289.9|289.75|291.65|291.45|291.65|291.5|289.8|289.65|2012
1598943600000|2020-09-01 07:00:00|291.7|291.5|292.15|292|292.4|292.25|290.8|290.65|3804
1598947200000|2020-09-01 08:00:00|292.2|292.1|292.5|292.35|293.55|293.35|292.05|291.85|3975
1598950800000|2020-09-01 09:00:00|292.55|292.4|292.65|292.45|293.3|293.1|292.3|292.1|1229
1598954400000|2020-09-01 10:00:00|292.6|292.4|293.1|292.9|293.15|292.95|292.55|292.35|131
1598958000000|2020-09-01 11:00:00|293.05|292.85|292.55|292.35|293.1|292.85|292.35|292.2|101
1598961600000|2020-09-01 12:00:00|292.5|292.4|292.3|292.1|292.75|292.6|292.25|292.1|147
1598965200000|2020-09-01 13:00:00|292.25|292.05|292.1|291.85|292.55|292.4|291.8|291.65|323
1598968800000|2020-09-01 14:00:00|292.15|291.9|292.5|292.25|292.9|292.7|292.05|291.85|269
1598972400000|2020-09-01 15:00:00|292.55|292.3|292.4|292.2|292.55|292.4|292.15|291.9|258
1598976000000|2020-09-01 16:00:00|292.5|292.25|292.55|292.3|292.65|292.45|292.35|292.15|88
1598979600000|2020-09-01 17:00:00|292.5|292.25|292.25|292.05|292.55|292.25|291.9|291.75|166
1598983200000|2020-09-01 18:00:00|292.2|292|292.15|292|292.4|292.25|292.1|291.9|54
1598986800000|2020-09-01 19:00:00|292.2|291.95|292.8|292.6|292.8|292.65|292|291.85|238
1598990400000|2020-09-01 20:00:00|292.7|292.65|293.2|292.9|293.2|293|292.65|292.5|159
1598994000000|2020-09-01 21:00:00|293.15|292.8|293.1|292.5|293.25|292.95|293|292.4|1
1598997600000|2020-09-01 22:00:00|293|292.4|293.4|292.8|293.4|292.8|293|292.4|0
1599001200000|2020-09-01 23:00:00|293.3|292.7|293.8|293.2|293.8|293.2|293.3|292.7|0
1599004800000|2020-09-02 00:00:00|293.7|293.1|292.1|291.9|294|293.6|292.05|291.85|3053
1599008400000|2020-09-02 01:00:00|292.05|291.95|292.25|292.1|293.95|293.8|292.05|291.9|3822
1599012000000|2020-09-02 02:00:00|292.3|292.15|291.65|291.5|292.75|292.55|291.4|291.25|2237
1599015600000|2020-09-02 03:00:00|291.6|291.45|291.35|291.15|291.65|291.5|290.95|290.8|2810
1599019200000|2020-09-02 04:00:00|291.3|291.1|291.3|291.1|291.65|291.5|291.15|290.95|892
1599022800000|2020-09-02 05:00:00|291.25|291.05|292.3|292.15|292.45|292.3|290.95|290.75|1563
1599026400000|2020-09-02 06:00:00|292.35|292.2|292.35|292.15|293.3|293.15|291.75|291.6|1588
1599030000000|2020-09-02 07:00:00|292.4|292.2|292.3|292.15|292.45|292.3|291.95|291.75|1708
1599033600000|2020-09-02 08:00:00|292.25|292.1|292.5|292.35|292.8|292.6|291.8|291.65|2309
1599037200000|2020-09-02 09:00:00|292.6|292.4|292.8|292.65|292.95|292.8|292.3|291.7|1133
1599040800000|2020-09-02 10:00:00|292.85|292.6|292.45|292.3|292.85|292.6|292.45|292.3|225
1599044400000|2020-09-02 11:00:00|292.4|292.25|292.45|292.2|292.75|292.55|292.4|292.2|148
1599048000000|2020-09-02 12:00:00|292.4|292.25|292.25|292.1|292.55|292.4|292.15|292|201
1599051600000|2020-09-02 13:00:00|292.2|292.05|291.15|290.95|292.3|292.1|291.05|290.9|920
1599055200000|2020-09-02 14:00:00|291.2|291|291.45|291.3|291.65|291.45|290.8|290.65|847
1599058800000|2020-09-02 15:00:00|291.5|291.35|290.95|290.8|291.55|291.4|290.5|290.35|650
1599062400000|2020-09-02 16:00:00|290.9|290.75|291.1|290.9|291.15|290.95|290.55|290.4|385
1599066000000|2020-09-02 17:00:00|291.05|290.85|291.45|291.3|291.7|291.55|291.05|290.85|147
1599069600000|2020-09-02 18:00:00|291.5|291.25|291.8|291.65|291.85|291.7|291.15|291|212
1599073200000|2020-09-02 19:00:00|291.85|291.6|292.7|292.55|293.05|292.9|291.7|291.55|530
1599076800000|2020-09-02 20:00:00|292.75|292.6|292.8|292.55|292.8|292.65|292.65|292.5|56
1599080400000|2020-09-02 21:00:00|292.75|292.5|293|292.4|293.1|292.5|292.75|292.4|0
1599084000000|2020-09-02 22:00:00|293.1|292.5|293.3|292.7|293.3|292.7|292.9|292.3|0
1599087600000|2020-09-02 23:00:00|293.4|292.8|293.2|292.6|293.5|292.9|293.2|292.6|0
1599091200000|2020-09-03 00:00:00|293.1|292.5|292.65|292.5|293.4|293.25|292.05|291.9|1578
1599094800000|2020-09-03 01:00:00|292.55|292.45|292.35|292.2|292.6|292.45|289.85|289.65|6914
1599098400000|2020-09-03 02:00:00|292.3|292.15|291.25|291.1|292.4|292.2|290.9|290.75|2563
1599102000000|2020-09-03 03:00:00|291.2|291.05|290.7|290.5|291.35|291.15|290.2|290.05|2462
1599105600000|2020-09-03 04:00:00|290.65|290.55|290.2|290.05|290.7|290.55|290|289.85|981
1599109200000|2020-09-03 05:00:00|290.3|290|290.55|290.4|290.75|290.55|290.15|290|1800
1599112800000|2020-09-03 06:00:00|290.6|290.35|289.95|289.8|290.6|290.45|289.75|289.6|1939
1599116400000|2020-09-03 07:00:00|290|289.85|290.35|290.2|290.65|290.5|289.9|289.75|1975
1599120000000|2020-09-03 08:00:00|290.3|290.15|291.3|291.15|291.4|291.2|290.3|290.15|2819
1599123600000|2020-09-03 09:00:00|291.2|291.05|291.15|290.85|292.1|291.95|291|290.85|1957
1599127200000|2020-09-03 10:00:00|291.1|290.8|290.8|290.65|291.3|291.15|290.8|290.65|135
1599130800000|2020-09-03 11:00:00|290.85|290.7|290.7|290.5|291|290.85|290.45|290.3|126
1599134400000|2020-09-03 12:00:00|290.65|290.45|290.85|290.6|291.05|290.8|290.5|290.3|76
1599138000000|2020-09-03 13:00:00|290.8|290.65|290.55|290.3|290.85|290.65|289.85|289.65|632
1599141600000|2020-09-03 14:00:00|290.5|290.35|288.55|288.3|290.55|290.35|288.25|288.05|598
1599145200000|2020-09-03 15:00:00|288.6|288.25|287.65|287.45|288.6|288.35|286.1|285.85|963
1599148800000|2020-09-03 16:00:00|287.75|287.5|286.75|286.5|287.85|287.65|286.6|286.45|356
1599152400000|2020-09-03 17:00:00|286.7|286.55|286.6|286.4|287.25|287|286.2|285.95|439
1599156000000|2020-09-03 18:00:00|286.55|286.3|286.1|285.9|287.15|286.95|286.1|285.9|300
1599159600000|2020-09-03 19:00:00|286.15|285.95|286.4|286.15|286.95|286.75|285.7|285.45|554
1599163200000|2020-09-03 20:00:00|286.35|286.2|287|286.75|287|286.8|286.3|286.1|361
1599166800000|2020-09-03 21:00:00|287.05|286.8|286.8|286.2|287.2|286.8|286.8|286.2|0
1599170400000|2020-09-03 22:00:00|286.9|286.3|285.6|285|287|286.4|285.2|284.6|0
1599174000000|2020-09-03 23:00:00|285.7|285.1|285.8|285.2|286.4|285.8|285.6|285|0
1599177600000|2020-09-04 00:00:00|285.9|285.3|286.35|286.15|286.95|286.8|282.3|281.8|4188
1599181200000|2020-09-04 01:00:00|286.4|286.2|286.4|286.2|288.15|287.95|286.15|286|7051
1599184800000|2020-09-04 02:00:00|286.45|286.25|285.8|285.65|286.9|286.75|285.65|285.5|4385
1599188400000|2020-09-04 03:00:00|285.85|285.6|286.75|286.55|286.75|286.6|285.65|285.5|2115
1599192000000|2020-09-04 04:00:00|286.7|286.5|286.9|286.7|287.15|286.95|286.35|286.2|1222
1599195600000|2020-09-04 05:00:00|286.85|286.65|287.1|286.95|287.35|287.15|286.35|286.2|2181
1599199200000|2020-09-04 06:00:00|287.05|286.9|287.35|287.2|287.6|287.45|287|286.85|1033
1599202800000|2020-09-04 07:00:00|287.3|287.15|288.55|288.4|288.7|288.55|287.05|286.9|2841
1599206400000|2020-09-04 08:00:00|288.5|288.35|288.25|288.05|288.75|288.6|288.05|287.9|2388
1599210000000|2020-09-04 09:00:00|288.2|288|288.9|288.7|289.05|288.85|287.9|287.6|1166
1599213600000|2020-09-04 10:00:00|288.95|288.75|288.1|287.9|289|288.8|288.05|287.9|337
1599217200000|2020-09-04 11:00:00|288.05|287.85|287.2|287|288.15|287.9|287.15|286.95|182
1599220800000|2020-09-04 12:00:00|287.25|287.05|288.05|287.85|288.6|288.35|287.25|287.05|342
1599224400000|2020-09-04 13:00:00|288|287.75|287|286.7|288.85|288.6|286.75|286.5|379
1599228000000|2020-09-04 14:00:00|286.95|286.75|285.25|285|287.45|287.25|283.95|283.75|739
1599231600000|2020-09-04 15:00:00|285.2|285.05|285.95|285.7|286.35|286|284.45|284.2|356
1599235200000|2020-09-04 16:00:00|286|285.75|286.85|286.6|286.9|286.7|285.65|285.35|248
1599238800000|2020-09-04 17:00:00|286.8|286.55|286.75|286.5|286.8|286.55|285.9|285.65|132
1599242400000|2020-09-04 18:00:00|286.7|286.4|288.25|288|288.35|288.15|286.5|286.3|250
1599246000000|2020-09-04 19:00:00|288.2|288.05|287.85|287.6|288.5|288.3|287.55|287.35|217
1599249600000|2020-09-04 20:00:00|287.8|287.55|287.35|286.95|287.95|287.75|287.25|286.85|346
1599429600000|2020-09-06 22:00:00|287|286.4|286.7|286.1|287.2|286.6|285.5|284.9|0
1599433200000|2020-09-06 23:00:00|286.8|286.2|287.32|286.72|287.82|287.22|286.42|285.82|0
1599436800000|2020-09-07 00:00:00|287.42|286.82|287.77|287.57|287.97|287.82|286.37|285.92|1947
1599440400000|2020-09-07 01:00:00|287.82|287.62|289.42|289.22|290.42|290.27|287.77|287.57|4448
1599444000000|2020-09-07 02:00:00|289.37|289.27|288.77|288.57|289.57|289.42|287.92|287.77|2167
1599447600000|2020-09-07 03:00:00|288.72|288.62|289.67|289.52|289.82|289.67|288.62|288.47|961
1599451200000|2020-09-07 04:00:00|289.62|289.47|289.82|289.67|290.07|289.92|289.22|289.02|888
1599454800000|2020-09-07 05:00:00|289.77|289.62|289.57|289.37|290.07|289.92|289.47|289.27|1139
1599458400000|2020-09-07 06:00:00|289.52|289.32|289.27|289.07|289.97|289.82|288.97|288.82|1072
1599462000000|2020-09-07 07:00:00|289.22|289.02|289.07|288.87|289.37|289.22|288.62|288.47|1848
1599465600000|2020-09-07 08:00:00|289.12|288.92|289.12|288.97|289.82|289.67|288.92|288.77|1504
1599469200000|2020-09-07 09:00:00|289.07|288.92|289.57|289.37|289.92|289.57|289.02|288.87|648
1599472800000|2020-09-07 10:00:00|289.52|289.32|289.62|289.47|289.82|289.67|289.37|289.17|197
1599476400000|2020-09-07 11:00:00|289.67|289.52|290.22|289.97|290.37|290.17|289.52|289.37|84
1599480000000|2020-09-07 12:00:00|290.17|290.02|290.07|289.87|290.27|290.12|289.77|289.57|58
1599483600000|2020-09-07 13:00:00|290.02|289.82|289.97|289.77|290.32|290.07|289.72|289.52|81
1599487200000|2020-09-07 14:00:00|290.02|289.72|290.27|289.92|290.47|290.32|289.97|289.72|92
1599490800000|2020-09-07 15:00:00|290.32|289.87|290.27|290.02|290.42|290.17|290.02|289.77|54
1599494400000|2020-09-07 16:00:00|290.22|290.07|290.27|290.02|290.32|290.07|289.97|289.82|72
1599498000000|2020-09-07 17:00:00|290.32|290.07|290.37|290.02|290.37|290.07|290.22|290.02|8
1599501600000|2020-09-07 18:00:00|290.42|290.07|290.52|290.22|290.57|290.37|290.37|290.02|2
1599505200000|2020-09-07 19:00:00|290.57||290.57||290.57||290.52||0
1599508800000|2020-09-07 20:00:00|290.52|290.17|290.57|290.12|290.57|290.27|290.37|290.07|1
1599512400000|2020-09-07 21:00:00|290.52|290.07|290.52|289.92|290.62|290.12|290.52|289.92|0
1599516000000|2020-09-07 22:00:00|290.62|290.02|291.12|290.52|291.12|290.52|290.52|289.92|0
1599519600000|2020-09-07 23:00:00|291.02|290.42|291.02|290.42|291.22|290.62|290.92|290.32|0
1599523200000|2020-09-08 00:00:00|291.12|290.52|290.22|290.07|291.42|290.82|289.42|289.22|986
1599526800000|2020-09-08 01:00:00|290.17|290.02|290.17|290.02|291.37|291.17|289.52|289.37|3600
1599530400000|2020-09-08 02:00:00|290.12|289.97|290.87|290.72|291.37|291.22|290.12|289.97|2003
1599534000000|2020-09-08 03:00:00|290.82|290.67|290.12|289.97|290.97|290.77|289.37|289.22|1985
1599537600000|2020-09-08 04:00:00|290.07|289.92|290.52|290.37|290.62|290.42|289.67|289.47|690
1599541200000|2020-09-08 05:00:00|290.47|290.32|291.27|291.12|291.27|291.12|290.37|290.22|1282
1599544800000|2020-09-08 06:00:00|291.32|291.17|291.32|291.17|291.67|291.52|290.82|290.67|1028
1599548400000|2020-09-08 07:00:00|291.27|291.12|289.97|289.82|291.57|291.42|289.97|289.82|2036
1599552000000|2020-09-08 08:00:00|289.92|289.77|288.57|288.42|290.07|289.87|288.32|288.17|4916
1599555600000|2020-09-08 09:00:00|288.62|288.47|288.02|287.77|288.72|288.57|287.92|287.32|1214
1599559200000|2020-09-08 10:00:00|287.97|287.72|287.77|287.57|288.12|287.97|287.17|286.97|237
1599562800000|2020-09-08 11:00:00|287.82|287.62|287.17|286.92|287.97|287.77|286.67|286.47|258
1599566400000|2020-09-08 12:00:00|287.12|286.97|287.17|286.92|287.32|287.12|286.42|286.27|489
1599570000000|2020-09-08 13:00:00|287.12|286.87|287.67|287.42|287.92|287.72|286.42|286.22|730
1599573600000|2020-09-08 14:00:00|287.62|287.47|287.37|287.07|288.62|288.37|286.92|286.67|393
1599577200000|2020-09-08 15:00:00|287.32|286.97|287.52|287.27|288.27|288.02|287.02|286.77|318
1599580800000|2020-09-08 16:00:00|287.47|287.22|287.87|287.67|288.32|288.02|287.47|287.17|360
1599584400000|2020-09-08 17:00:00|287.82|287.72|287.82|287.57|288.12|287.87|287.32|287.12|198
1599588000000|2020-09-08 18:00:00|287.87|287.62|287.22|286.87|287.92|287.67|286.47|286.32|188
1599591600000|2020-09-08 19:00:00|287.17|286.92|286.57|286.37|287.32|287.07|286.47|286.27|227
1599595200000|2020-09-08 20:00:00|286.62|286.32|286.92|286.72|287.02|286.82|286.57|286.32|63
1599598800000|2020-09-08 21:00:00|286.97|286.67|286.02|285.42|287.27|286.67|285.02|284.42|0
1599602400000|2020-09-08 22:00:00|285.72|285.12|286.22|285.62|286.42|285.82|284.92|284.32|0
1599606000000|2020-09-08 23:00:00|286.12|285.52|286.22|285.62|286.52|285.92|285.82|285.22|0
1599609600000|2020-09-09 00:00:00|286.32|285.72|285.92|285.72|286.52|286.12|284.42|284.22|3664
1599613200000|2020-09-09 01:00:00|285.97|285.77|285.97|285.82|286.17|285.97|284.57|284.42|7490
1599616800000|2020-09-09 02:00:00|285.92|285.77|285.82|285.67|286.32|286.17|285.52|285.32|2983
1599620400000|2020-09-09 03:00:00|285.77|285.62|286.12|285.97|286.17|286.02|285.27|285.12|1772
1599624000000|2020-09-09 04:00:00|286.07|285.92|286.37|286.22|286.52|286.37|285.92|285.77|659
1599627600000|2020-09-09 05:00:00|286.32|286.17|286.52|286.32|286.62|286.47|286.02|285.82|1515
1599631200000|2020-09-09 06:00:00|286.47|286.37|286.17|285.97|286.62|286.47|285.77|285.62|1406
1599634800000|2020-09-09 07:00:00|286.12|286.02|286.22|286.02|286.77|286.62|286.07|285.92|2325
1599638400000|2020-09-09 08:00:00|286.17|286.07|287.62|287.42|287.87|287.72|286.17|286.02|2486
1599642000000|2020-09-09 09:00:00|287.57|287.37|288.02|287.82|288.12|287.82|287.07|286.92|754
1599645600000|2020-09-09 10:00:00|288.07|287.87|287.67|287.52|288.17|287.97|287.47|287.27|74
1599649200000|2020-09-09 11:00:00|287.62|287.47|287.82|287.57|287.87|287.67|287.17|287.02|67
1599652800000|2020-09-09 12:00:00|287.77|287.62|288.02|287.82|288.37|288.22|287.72|287.47|426
1599656400000|2020-09-09 13:00:00|288.07|287.87|288.72|288.52|288.82|288.62|288.07|287.87|255
1599660000000|2020-09-09 14:00:00|288.77|288.57|288.42|288.27|289.02|288.87|288.42|288.17|236
1599663600000|2020-09-09 15:00:00|288.47|288.32|288.72|288.52|289.17|288.97|288.37|288.22|561
1599667200000|2020-09-09 16:00:00|288.77|288.47|289.02|288.77|289.12|288.92|288.67|288.42|177
1599670800000|2020-09-09 17:00:00|289.07|288.82|288.92|288.72|289.57|289.42|288.82|288.67|250
1599674400000|2020-09-09 18:00:00|288.97|288.77|289.47|289.22|289.82|289.57|288.92|288.67|121
1599678000000|2020-09-09 19:00:00|289.42|289.27|288.87|288.67|289.87|289.67|288.77|288.62|566
1599681600000|2020-09-09 20:00:00|288.82|288.62|288.72|288.57|289.02|288.82|288.72|288.57|109
1599685200000|2020-09-09 21:00:00|288.92|288.32|289.02|288.42|289.02|288.42|288.92|288.32|0
1599688800000|2020-09-09 22:00:00|289.12|288.52|289.62|289.02|289.92|289.32|289.12|288.52|0
1599692400000|2020-09-09 23:00:00|289.72|289.12|289.82|289.22|289.92|289.32|289.52|288.92|0
1599696000000|2020-09-10 00:00:00|289.72|289.12|289.07|288.92|289.82|289.42|288.57|288.37|998
1599699600000|2020-09-10 01:00:00|289.02|288.77|287.02|286.87|289.17|289.02|286.57|286.37|3223
1599703200000|2020-09-10 02:00:00|287.07|286.92|286.82|286.67|287.47|287.27|285.72|285.57|2632
1599706800000|2020-09-10 03:00:00|286.87|286.62|286.22|286.07|287.22|287.07|286.22|286.07|1334
1599710400000|2020-09-10 04:00:00|286.17|286.02|286.42|286.27|286.52|286.32|285.92|285.77|847
1599714000000|2020-09-10 05:00:00|286.47|286.32|287.07|286.92|287.57|287.42|286.32|286.17|1216
1599717600000|2020-09-10 06:00:00|287.02|286.87|286.82|286.67|287.37|287.22|286.72|286.57|778
1599721200000|2020-09-10 07:00:00|286.77|286.62|285.87|285.67|287.02|286.87|285.72|285.57|2005
1599724800000|2020-09-10 08:00:00|285.82|285.62|286.42|286.27|286.62|286.47|285.02|284.87|2952
1599728400000|2020-09-10 09:00:00|286.37|286.22|287.17|286.97|287.42|287.07|286.32|286.17|1425
1599732000000|2020-09-10 10:00:00|287.22|287.02|286.07|285.87|287.42|287.27|285.92|285.77|328
1599735600000|2020-09-10 11:00:00|286.02|285.92|286.82|286.57|286.82|286.62|286.02|285.82|157
1599739200000|2020-09-10 12:00:00|286.77|286.62|287.52|287.32|287.82|287.67|286.62|286.47|159
1599742800000|2020-09-10 13:00:00|287.47|287.37|287.97|287.72|288.22|288.02|287.42|287.27|217
1599746400000|2020-09-10 14:00:00|287.92|287.77|286.72|286.47|288.52|288.37|286.67|286.42|489
1599750000000|2020-09-10 15:00:00|286.77|286.42|286.87|286.62|287.57|287.37|286.52|286.32|224
1599753600000|2020-09-10 16:00:00|286.82|286.57|286.42|286.22|287.12|286.87|285.97|285.82|222
1599757200000|2020-09-10 17:00:00|286.47|286.27|285.92|285.67|286.62|286.42|285.77|285.57|189
1599760800000|2020-09-10 18:00:00|285.87|285.62|285.97|285.72|286.17|285.97|284.82|284.57|285
1599764400000|2020-09-10 19:00:00|285.92|285.67|284.62|284.37|285.97|285.72|284.47|284.27|306
1599768000000|2020-09-10 20:00:00|284.67|284.47|284.57|284.37|284.97|284.82|284.42|284.27|229
1599771600000|2020-09-10 21:00:00|284.52|284.27|285.52|284.92|285.62|285.02|284.52|284.27|17
1599775200000|2020-09-10 22:00:00|285.62|285.02|285.82|285.22|286.12|285.52|285.62|285.02|0
1599778800000|2020-09-10 23:00:00|285.92|285.32|285.72|285.12|286.22|285.62|285.72|285.12|0
1599782400000|2020-09-11 00:00:00|285.82|285.22|285.42|285.22|286.22|285.82|284.92|284.67|1603
1599786000000|2020-09-11 01:00:00|285.47|285.32|285.67|285.47|286.77|286.62|285.22|285.02|2730
1599789600000|2020-09-11 02:00:00|285.62|285.52|286.02|285.87|286.82|286.67|285.57|285.42|1796
1599793200000|2020-09-11 03:00:00|285.97|285.82|285.77|285.57|286.32|286.17|285.62|285.47|697
1599796800000|2020-09-11 04:00:00|285.72|285.62|286.37|286.22|286.47|286.27|285.62|285.42|625
1599800400000|2020-09-11 05:00:00|286.32|286.17|286.82|286.67|287.07|286.87|286.17|286.02|901
1599804000000|2020-09-11 06:00:00|286.87|286.62|286.82|286.67|287.07|286.87|286.52|286.37|919
1599807600000|2020-09-11 07:00:00|286.87|286.72|286.87|286.72|287.97|287.82|286.57|286.42|2405
1599811200000|2020-09-11 08:00:00|286.82|286.67|287.27|287.07|287.52|287.37|286.77|286.62|1430
1599814800000|2020-09-11 09:00:00|287.22|287.02|288.02|287.42|288.12|287.52|287.12|286.97|668
1599818400000|2020-09-11 10:00:00|288.12|287.52|287.47|287.22|288.12|287.57|287.07|286.87|143
1599822000000|2020-09-11 11:00:00|287.42|287.27|287.02|286.82|287.67|287.42|286.92|286.72|113
1599825600000|2020-09-11 12:00:00|286.97|286.77|287.12|286.97|287.32|287.07|286.72|286.57|128
1599829200000|2020-09-11 13:00:00|287.17|287.02|286.62|286.42|287.72|287.52|286.57|286.32|207
1599832800000|2020-09-11 14:00:00|286.72|286.37|287.07|286.82|287.47|287.22|286.42|286.22|124
1599836400000|2020-09-11 15:00:00|287.12|286.87|286.67|286.47|287.62|287.42|286.62|286.47|179
1599840000000|2020-09-11 16:00:00|286.62|286.42|286.17|285.92|287.07|286.82|286.07|285.92|184
1599843600000|2020-09-11 17:00:00|286.12|285.97|285.72|285.52|286.22|285.97|285.27|285.12|311
1599847200000|2020-09-11 18:00:00|285.77|285.57|286.22|286.02|286.52|286.22|285.52|285.27|86
1599850800000|2020-09-11 19:00:00|286.17|285.97|286.22|286.02|287.07|286.82|285.82|285.57|225
1599854400000|2020-09-11 20:00:00|286.27|286.07|286.22|285.47|286.57|286.27|286.12|285.47|52
1600034400000|2020-09-13 22:00:00|287.02|286.42|287.31|286.71|287.41|286.81|286.82|286.22|0
1600038000000|2020-09-13 23:00:00|287.21|286.61|287.61|287.01|287.71|287.11|287.01|286.41|0
1600041600000|2020-09-14 00:00:00|287.71|287.11|287.01|286.86|288.01|287.81|285.81|285.61|2277
1600045200000|2020-09-14 01:00:00|287.06|286.91|287.36|287.21|288.21|288.06|286.61|286.46|3324
1600048800000|2020-09-14 02:00:00|287.31|287.16|287.31|287.16|288.01|287.86|286.96|286.81|1710
1600052400000|2020-09-14 03:00:00|287.26|287.11|287.41|287.21|287.81|287.66|287.16|287.01|1347
1600056000000|2020-09-14 04:00:00|287.36|287.16|286.36|286.16|287.36|287.16|286.26|286.06|1667
1600059600000|2020-09-14 05:00:00|286.41|286.21|286.96|286.81|287.26|287.11|286.06|285.91|1399
1600063200000|2020-09-14 06:00:00|287.01|286.86|287.06|286.91|287.21|287.06|286.31|286.16|978
1600066800000|2020-09-14 07:00:00|287.01|286.86|286.46|286.31|287.16|287.01|286.31|286.16|1584
1600070400000|2020-09-14 08:00:00|286.51|286.36|286.61|286.41|286.81|286.66|286.21|286.06|1581
1600074000000|2020-09-14 09:00:00|286.56|286.46|285.91|285.71|286.66|286.51|285.61|285.01|583
1600077600000|2020-09-14 10:00:00|285.86|285.66|286.41|286.16|286.41|286.16|285.81|285.66|94
1600081200000|2020-09-14 11:00:00|286.36|286.11|286.36|286.16|286.81|286.66|286.16|285.96|235
1600084800000|2020-09-14 12:00:00|286.31|286.11|286.16|286.01|286.36|286.21|286.06|285.91|138
1600088400000|2020-09-14 13:00:00|286.26|286.11|286.56|286.41|286.71|286.51|286.06|285.86|372
1600092000000|2020-09-14 14:00:00|286.61|286.46|286.81|286.61|286.96|286.76|286.51|286.31|319
1600095600000|2020-09-14 15:00:00|286.91|286.66|286.51|286.31|286.91|286.71|286.46|286.26|173
1600099200000|2020-09-14 16:00:00|286.46|286.26|286.31|286.11|286.56|286.41|286.31|286.06|72
1600102800000|2020-09-14 17:00:00|286.36|286.16|286.46|286.21|286.46|286.26|285.81|285.66|104
1600106400000|2020-09-14 18:00:00|286.41|286.16|286.66|286.36|286.86|286.61|286.26|285.96|70
1600110000000|2020-09-14 19:00:00|286.61|286.31|286.51|286.31|286.86|286.66|286.31|286.16|115
1600113600000|2020-09-14 20:00:00|286.56|286.36|286.61|286.26|286.76|286.61|286.36|286.21|30
1600117200000|2020-09-14 21:00:00|286.66|286.31|286.81|286.21|286.81|286.31|286.66|286.11|0
1600120800000|2020-09-14 22:00:00|286.71|286.11|287.21|286.61|287.21|286.61|286.71|286.11|0
1600124400000|2020-09-14 23:00:00|287.11|286.51|287.01|286.41|287.21|286.61|286.81|286.21|0
1600128000000|2020-09-15 00:00:00|287.11|286.51|287.01|286.86|287.11|286.91|286.01|285.81|1036
1600131600000|2020-09-15 01:00:00|286.96|286.81|288.01|287.86|288.91|288.76|286.96|286.76|3751
1600135200000|2020-09-15 02:00:00|288.06|287.91|288.31|288.11|288.46|288.31|287.76|287.61|1388
1600138800000|2020-09-15 03:00:00|288.26|288.16|288.56|288.36|288.61|288.46|288.16|288.01|1717
1600142400000|2020-09-15 04:00:00|288.61|288.41|288.46|288.31|288.91|288.71|287.96|287.81|1441
1600146000000|2020-09-15 05:00:00|288.41|288.26|287.61|287.41|288.51|288.36|287.36|287.21|1292
1600149600000|2020-09-15 06:00:00|287.56|287.46|287.51|287.36|287.91|287.76|287.31|287.16|750
1600153200000|2020-09-15 07:00:00|287.46|287.31|286.86|286.71|287.61|287.46|285.86|285.71|3463
1600156800000|2020-09-15 08:00:00|286.81|286.66|286.76|286.56|287.41|287.26|286.51|286.36|2644
1600160400000|2020-09-15 09:00:00|286.66|286.46|287.36|287.16|288.01|287.41|286.66|286.46|1472
1600164000000|2020-09-15 10:00:00|287.31|287.21|287.36|287.21|287.46|287.26|287.21|287.01|132
1600167600000|2020-09-15 11:00:00|287.41|287.26|287.76|287.61|287.76|287.61|287.21|287.01|153
1600171200000|2020-09-15 12:00:00|287.81|287.66|287.86|287.66|287.91|287.76|287.61|287.46|129
1600174800000|2020-09-15 13:00:00|287.81|287.71|287.61|287.46|287.96|287.76|287.46|287.26|419
1600178400000|2020-09-15 14:00:00|287.56|287.41|287.76|287.56|287.76|287.56|287.06|286.86|298
1600182000000|2020-09-15 15:00:00|287.81|287.66|287.56|287.36|287.96|287.76|287.46|287.31|107
1600185600000|2020-09-15 16:00:00|287.61|287.41|287.76|287.56|287.96|287.81|287.61|287.36|133
1600189200000|2020-09-15 17:00:00|287.81|287.61|287.56|287.36|287.91|287.71|287.41|287.26|533
1600192800000|2020-09-15 18:00:00|287.51|287.41|287.66|287.46|287.71|287.46|287.16|287.01|64
1600196400000|2020-09-15 19:00:00|287.71|287.41|287.31|287.11|287.71|287.41|286.86|286.71|94
1600200000000|2020-09-15 20:00:00|287.36|287.06|287.41|287.16|287.51|287.36|287.31|287.06|63
1600203600000|2020-09-15 21:00:00|287.61|287.11|287.51|286.91|287.71|287.11|287.46|286.71|0
1600207200000|2020-09-15 22:00:00|287.61|287.01|287.62|287.02|287.71|287.11|287.51|286.91|0
1600210800000|2020-09-15 23:00:00|287.52|286.92|287.32|286.72|287.52|286.92|287.12|286.52|0
1600214400000|2020-09-16 00:00:00|287.22|286.62|287.57|287.42|287.62|287.47|286.77|286.32|921
1600218000000|2020-09-16 01:00:00|287.52|287.37|287.32|287.17|287.52|287.37|286.47|286.32|2462
1600221600000|2020-09-16 02:00:00|287.37|287.12|287.17|287.02|287.67|287.52|286.97|286.82|1181
1600225200000|2020-09-16 03:00:00|287.12|286.97|287.27|287.12|287.47|287.27|286.97|286.77|805
1600228800000|2020-09-16 04:00:00|287.32|287.07|287.52|287.37|287.72|287.57|287.27|287.07|530
1600232400000|2020-09-16 05:00:00|287.47|287.32|287.27|287.12|287.57|287.37|286.97|286.82|1341
1600236000000|2020-09-16 06:00:00|287.32|287.17|287.47|287.27|287.72|287.52|286.67|286.47|2167
1600239600000|2020-09-16 07:00:00|287.42|287.32|287.47|287.32|287.87|287.72|287.22|287.02|1515
1600243200000|2020-09-16 08:00:00|287.52|287.27|287.72|287.57|288.12|287.97|287.37|287.22|1632
1600246800000|2020-09-16 09:00:00|287.67|287.52|288.22|288.07|288.27|288.07|287.42|287.22|868
1600250400000|2020-09-16 10:00:00|288.27|288.02|288.12|287.97|288.27|288.07|287.82|287.62|103
1600254000000|2020-09-16 11:00:00|288.17|287.92|287.92|287.67|288.17|287.97|287.52|287.32|169
1600257600000|2020-09-16 12:00:00|287.87|287.72|287.77|287.57|288.07|287.87|287.62|287.47|186
1600261200000|2020-09-16 13:00:00|287.72|287.52|287.52|287.32|287.77|287.57|287.22|287.02|214
1600264800000|2020-09-16 14:00:00|287.57|287.27|287.67|287.47|287.87|287.67|287.22|287.02|347
1600268400000|2020-09-16 15:00:00|287.62|287.42|288.12|287.97|288.42|288.22|287.52|287.22|615
1600272000000|2020-09-16 16:00:00|288.17|288.02|287.77|287.52|288.27|288.12|287.62|287.47|429
1600275600000|2020-09-16 17:00:00|287.72|287.47|287.57|287.22|287.92|287.67|287.52|287.22|43
1600279200000|2020-09-16 18:00:00|287.52|287.27|287.97|287.77|288.77|288.57|287.52|287.22|122
1600282800000|2020-09-16 19:00:00|288.02|287.72|287.27|287.07|288.22|288.02|287.07|286.87|181
1600286400000|2020-09-16 20:00:00|287.22|287.02|287.47|287.17|287.47|287.27|287.12|286.87|76
1600290000000|2020-09-16 21:00:00|287.57|287.12|287.42|286.82|287.62|287.12|287.32|286.72|0
1600293600000|2020-09-16 22:00:00|287.52|286.92|287.62|287.02|287.82|287.22|287.22|286.62|0
1600297200000|2020-09-16 23:00:00|287.52|286.92|287.42|286.82|287.72|287.12|287.32|286.72|0
1600300800000|2020-09-17 00:00:00|287.32|286.72|286.72|286.57|287.42|286.82|285.42|285.22|1623
1600304400000|2020-09-17 01:00:00|286.82|286.67|287.87|287.72|289.22|289.02|286.72|286.57|5198
1600308000000|2020-09-17 02:00:00|287.82|287.67|287.67|287.52|288.77|288.62|287.57|287.42|3519
1600311600000|2020-09-17 03:00:00|287.62|287.47|286.82|286.67|287.72|287.57|286.57|286.42|2439
1600315200000|2020-09-17 04:00:00|286.77|286.62|286.72|286.57|287.12|286.97|286.62|286.47|1093
1600318800000|2020-09-17 05:00:00|286.67|286.52|286.82|286.62|287.37|287.17|286.62|286.47|1772
1600322400000|2020-09-17 06:00:00|286.77|286.67|286.72|286.57|286.77|286.67|285.92|285.77|2245
1600326000000|2020-09-17 07:00:00|286.67|286.52|287.42|287.27|287.82|287.67|286.62|286.47|2224
1600329600000|2020-09-17 08:00:00|287.47|287.32|287.07|286.92|287.62|287.47|287.02|286.82|1973
1600333200000|2020-09-17 09:00:00|287.02|286.87|287.62|287.47|287.92|287.67|286.97|286.77|1486
1600336800000|2020-09-17 10:00:00|287.67|287.52|287.27|287.12|287.77|287.62|287.27|287.12|83
1600340400000|2020-09-17 11:00:00|287.22|287.07|287.27|287.07|287.67|287.42|287.22|287.07|28
1600344000000|2020-09-17 12:00:00|287.22|287.02|286.52|286.37|287.27|287.02|286.47|286.32|194
1600347600000|2020-09-17 13:00:00|286.57|286.42|287.17|286.87|287.27|287.07|286.22|286.07|335
1600351200000|2020-09-17 14:00:00|287.12|286.92|287.42|287.22|287.77|287.57|286.92|286.72|441
1600354800000|2020-09-17 15:00:00|287.47|287.27|287.17|286.97|287.97|287.82|286.97|286.77|237
1600358400000|2020-09-17 16:00:00|287.12|286.92|287.32|287.07|287.32|287.07|286.52|286.32|71
1600362000000|2020-09-17 17:00:00|287.27|287.02|287.52|287.27|287.67|287.47|287.07|286.82|41
1600365600000|2020-09-17 18:00:00|287.57|287.32|287.82|287.57|287.97|287.72|287.42|287.27|43
1600369200000|2020-09-17 19:00:00|287.87|287.62|287.72|287.57|288.07|287.92|287.27|287.12|178
1600372800000|2020-09-17 20:00:00|287.67|287.52|287.82|287.57|287.92|287.72|287.57|287.37|95
1600376400000|2020-09-17 21:00:00|287.77|287.62|288.42|287.82|288.42|287.82|287.77|287.42|2
1600380000000|2020-09-17 22:00:00|288.32|287.72|288.53|287.93|288.82|288.22|288.32|287.72|0
1600383600000|2020-09-17 23:00:00|288.63|288.03|287.93|287.33|288.73|288.13|287.93|287.33|0
1600387200000|2020-09-18 00:00:00|288.03|287.43|287.78|287.58|288.73|288.58|287.18|287.03|1283
1600390800000|2020-09-18 01:00:00|287.83|287.68|287.13|286.93|288.48|288.33|286.43|286.28|3029
1600394400000|2020-09-18 02:00:00|287.18|286.98|286.68|286.53|287.33|287.18|286.38|286.23|1637
1600398000000|2020-09-18 03:00:00|286.73|286.58|286.78|286.63|287.08|286.93|286.68|286.48|936
1600401600000|2020-09-18 04:00:00|286.73|286.58|286.83|286.63|286.93|286.78|286.63|286.48|656
1600405200000|2020-09-18 05:00:00|286.78|286.68|286.98|286.83|286.98|286.83|286.48|286.33|1119
1600408800000|2020-09-18 06:00:00|287.03|286.88|287.28|287.13|287.33|287.18|286.78|286.63|1095
1600412400000|2020-09-18 07:00:00|287.23|287.08|286.93|286.78|287.33|287.18|286.68|286.53|1707
1600416000000|2020-09-18 08:00:00|286.98|286.83|286.73|286.53|287.63|287.48|286.68|286.53|2187
1600419600000|2020-09-18 09:00:00|286.78|286.63|287.98|287.78|288.48|288.33|286.78|286.58|3101
1600423200000|2020-09-18 10:00:00|287.93|287.73|288.13|287.93|288.13|287.98|287.78|287.63|516
1600426800000|2020-09-18 11:00:00|288.08|287.98|287.93|287.78|288.43|288.23|287.88|287.68|306
1600430400000|2020-09-18 12:00:00|287.98|287.83|288.03|287.88|288.03|287.88|287.68|287.53|236
1600434000000|2020-09-18 13:00:00|288.08|287.93|287.03|286.83|288.23|288.03|286.63|286.48|495
1600437600000|2020-09-18 14:00:00|287.13|286.88|287.03|286.78|287.48|287.33|286.93|286.68|266
1600441200000|2020-09-18 15:00:00|286.98|286.83|287.43|287.18|287.58|287.43|286.88|286.68|264
1600444800000|2020-09-18 16:00:00|287.38|287.13|287.18|286.98|287.58|287.28|286.98|286.83|232
1600448400000|2020-09-18 17:00:00|287.13|286.93|286.98|286.78|287.38|287.23|286.23|286.03|311
1600452000000|2020-09-18 18:00:00|286.93|286.73|287.08|286.83|287.08|286.88|286.53|286.28|83
1600455600000|2020-09-18 19:00:00|287.13|286.88|286.58|286.33|287.33|287.18|286.53|286.28|195
1600459200000|2020-09-18 20:00:00|286.63|286.38|286.73|286.48|287.03|286.88|286.48|286.28|65
1600639200000|2020-09-20 22:00:00|287.13|286.53|287.53|286.93|287.53|286.93|286.13|285.53|0
1600642800000|2020-09-20 23:00:00|287.63|287.03|287.82|287.22|288.12|287.52|287.42|286.82|0
1600646400000|2020-09-21 00:00:00|287.92|287.32|287.12|286.92|288.22|287.72|287.02|286.87|880
1600650000000|2020-09-21 01:00:00|287.22|287.02|287.32|287.17|289.17|289.02|286.77|286.62|4572
1600653600000|2020-09-21 02:00:00|287.37|287.22|289.02|288.87|289.72|289.57|287.32|287.12|3502
1600657200000|2020-09-21 03:00:00|288.97|288.82|288.12|287.92|289.07|288.92|287.62|287.47|2422
1600660800000|2020-09-21 04:00:00|288.07|287.87|288.32|288.12|288.77|288.62|287.97|287.77|922
1600664400000|2020-09-21 05:00:00|288.27|288.07|287.22|287.07|288.32|288.17|286.87|286.72|2033
1600668000000|2020-09-21 06:00:00|287.27|287.12|287.57|287.42|287.57|287.42|286.87|286.72|1767
1600671600000|2020-09-21 07:00:00|287.62|287.47|285.87|285.72|287.77|287.62|285.67|285.52|3827
1600675200000|2020-09-21 08:00:00|285.92|285.67|285.07|284.92|285.92|285.67|284.82|284.67|5315
1600678800000|2020-09-21 09:00:00|285.12|284.97|284.72|284.52|285.82|285.62|284.52|284.02|1351
1600682400000|2020-09-21 10:00:00|284.87|284.57|285.52|285.32|285.72|285.52|284.62|284.42|388
1600686000000|2020-09-21 11:00:00|285.57|285.37|285.02|284.82|285.57|285.42|284.47|284.32|212
1600689600000|2020-09-21 12:00:00|284.97|284.77|284.27|284.07|285.07|284.87|283.67|283.52|578
1600693200000|2020-09-21 13:00:00|284.22|284.02|284.32|284.12|284.72|284.57|283.82|283.57|621
1600696800000|2020-09-21 14:00:00|284.27|284.07|282.92|282.72|284.42|284.22|282.42|282.22|1547
1600700400000|2020-09-21 15:00:00|282.87|282.67|283.62|283.37|283.87|283.72|282.67|282.52|745
1600704000000|2020-09-21 16:00:00|283.67|283.42|283.82|283.57|284.02|283.87|283.62|283.37|280
1600707600000|2020-09-21 17:00:00|283.87|283.62|284.27|284.07|284.62|284.37|283.57|283.42|182
1600711200000|2020-09-21 18:00:00|284.22|284.02|284.37|284.07|284.47|284.22|283.57|283.42|720
1600714800000|2020-09-21 19:00:00|284.32|284.12|284.97|284.82|285.07|284.87|284.27|284.12|157
1600718400000|2020-09-21 20:00:00|285.07|284.77|285.22|284.97|285.27|285.12|284.92|284.77|250
1600722000000|2020-09-21 21:00:00|285.27|285.02|285.52|284.92|285.62|285.22|285.02|284.42|13
1600725600000|2020-09-21 22:00:00|285.62|285.02|285.39|284.79|285.92|285.32|285.29|284.69|0
1600729200000|2020-09-21 23:00:00|285.29|284.69|285.09|284.49|285.29|284.69|284.59|283.99|0
1600732800000|2020-09-22 00:00:00|284.99|284.39|284.69|284.49|285.59|285.14|284.29|284.14|1558
1600736400000|2020-09-22 01:00:00|284.64|284.39|283.09|282.94|284.64|284.49|282.79|282.64|5860
1600740000000|2020-09-22 02:00:00|283.04|282.89|282.59|282.44|283.19|283.04|282.14|281.99|3277
1600743600000|2020-09-22 03:00:00|282.64|282.39|282.69|282.54|283.09|282.94|282.29|282.14|2292
1600747200000|2020-09-22 04:00:00|282.64|282.49|282.24|282.09|282.64|282.49|281.79|281.64|1851
1600750800000|2020-09-22 05:00:00|282.29|282.14|281.94|281.79|282.49|282.34|281.94|281.79|2680
1600754400000|2020-09-22 06:00:00|281.99|281.84|282.34|282.19|282.34|282.19|281.64|281.49|1677
1600758000000|2020-09-22 07:00:00|282.29|282.14|281.64|281.49|282.44|282.29|280.64|280.49|5351
1600761600000|2020-09-22 08:00:00|281.69|281.54|281.99|281.79|282.04|281.89|281.44|281.29|2581
1600765200000|2020-09-22 09:00:00|282.04|281.84|281.84|281.59|282.09|281.89|281.49|281.19|1190
1600768800000|2020-09-22 10:00:00|281.79|281.64|282.24|281.99|282.64|282.39|281.69|281.49|374
1600772400000|2020-09-22 11:00:00|282.19|281.94|281.74|281.49|282.54|282.39|281.69|281.44|179
1600776000000|2020-09-22 12:00:00|281.79|281.54|282.34|282.09|282.64|282.44|281.64|281.49|87
1600779600000|2020-09-22 13:00:00|282.29|282.14|281.14|280.99|282.64|282.49|281.14|280.94|385
1600783200000|2020-09-22 14:00:00|281.29|281.04|280.59|280.29|282.29|282.04|280.59|280.29|477
1600786800000|2020-09-22 15:00:00|280.54|280.34|281.04|280.79|281.04|280.79|280.29|280.14|505
1600790400000|2020-09-22 16:00:00|281.09|280.84|280.79|280.49|281.49|281.24|280.74|280.49|110
1600794000000|2020-09-22 17:00:00|280.84|280.54|281.29|281.04|281.39|281.19|280.79|280.49|209
1600797600000|2020-09-22 18:00:00|281.34|281.09|280.89|280.74|281.74|281.54|280.79|280.64|409
1600801200000|2020-09-22 19:00:00|280.94|280.79|281.64|281.44|281.89|281.74|280.79|280.64|273
1600804800000|2020-09-22 20:00:00|281.69|281.49|281.64|281.34|281.74|281.54|281.44|281.24|42
1600808400000|2020-09-22 21:00:00|281.74|281.29|281.99|281.39|281.99|281.39|281.64|281.19|1
1600812000000|2020-09-22 22:00:00|282.09|281.49|281.59|280.99|282.19|281.59|281.59|280.99|0
1600815600000|2020-09-22 23:00:00|281.69|281.09|282.19|281.59|282.19|281.59|281.49|280.89|0
1600819200000|2020-09-23 00:00:00|282.09|281.49|282.24|282.04|282.69|282.54|280.89|280.74|1451
1600822800000|2020-09-23 01:00:00|282.19|282.09|282.19|282.04|282.79|282.64|281.49|281.34|5258
1600826400000|2020-09-23 02:00:00|282.24|282.09|281.34|281.14|282.69|282.54|281.14|280.99|4399
1600830000000|2020-09-23 03:00:00|281.29|281.09|282.34|282.19|282.44|282.24|280.99|280.84|4819
1600833600000|2020-09-23 04:00:00|282.29|282.14|281.84|281.69|282.29|282.14|281.64|281.44|978
1600837200000|2020-09-23 05:00:00|281.89|281.74|282.19|282.04|282.39|282.24|281.84|281.69|3264
1600840800000|2020-09-23 06:00:00|282.14|281.99|281.94|281.79|282.14|281.99|281.39|281.24|1576
1600844400000|2020-09-23 07:00:00|281.99|281.84|283.29|283.09|283.29|283.14|281.79|281.64|2768
1600848000000|2020-09-23 08:00:00|283.34|283.14|285.19|285.04|285.49|285.34|283.29|283.14|5101
1600851600000|2020-09-23 09:00:00|285.24|284.99|284.84|284.64|285.24|284.99|284.49|284.19|1259
1600855200000|2020-09-23 10:00:00|284.79|284.59|284.54|284.34|284.99|284.79|284.34|284.19|923
1600858800000|2020-09-23 11:00:00|284.49|284.29|284.19|283.99|284.54|284.39|284.09|283.94|463
1600862400000|2020-09-23 12:00:00|284.14|283.94|284.14|283.99|284.39|284.24|284.04|283.89|617
1600866000000|2020-09-23 13:00:00|284.09|283.94|283.79|283.64|284.44|284.19|283.74|283.59|504
1600869600000|2020-09-23 14:00:00|283.89|283.69|283.14|282.89|283.99|283.79|282.89|282.69|854
1600873200000|2020-09-23 15:00:00|283.19|282.94|282.84|282.59|283.64|283.44|282.74|282.59|229
1600876800000|2020-09-23 16:00:00|282.79|282.54|283.69|283.49|283.69|283.54|282.74|282.54|246
1600880400000|2020-09-23 17:00:00|283.64|283.54|282.79|282.59|283.74|283.54|282.74|282.54|113
1600884000000|2020-09-23 18:00:00|282.74|282.54|281.79|281.59|282.79|282.59|281.74|281.49|410
1600887600000|2020-09-23 19:00:00|281.74|281.64|281.74|281.59|282.34|282.14|281.54|281.34|545
1600891200000|2020-09-23 20:00:00|281.79|281.54|282.14|281.99|282.19|282.04|281.74|281.54|573
1600894800000|2020-09-23 21:00:00|282.19|281.59|282.29|281.69|282.39|281.79|282.19|281.59|7
1600898400000|2020-09-23 22:00:00|282.19|281.59|282.2|281.6|282.69|282.09|282.09|281.49|0
1600902000000|2020-09-23 23:00:00|282.3|281.7|281.6|281|282.4|281.8|281.1|280.5|0
1600905600000|2020-09-24 00:00:00|281.7|281.1|282.85|282.7|283.05|282.9|281.4|280.8|2167
1600909200000|2020-09-24 01:00:00|282.95|282.75|281.8|281.65|284.15|284|281.45|281.3|11063
1600912800000|2020-09-24 02:00:00|281.75|281.6|281.75|281.6|282.15|282|281.3|281.15|4533
1600916400000|2020-09-24 03:00:00|281.7|281.55|281.25|281.1|281.9|281.75|281.05|280.9|4355
1600920000000|2020-09-24 04:00:00|281.2|281.05|281.05|280.85|281.5|281.35|280.75|280.6|7734
1600923600000|2020-09-24 05:00:00|281.1|280.9|281.7|281.55|281.7|281.55|280.9|280.75|3096
1600927200000|2020-09-24 06:00:00|281.75|281.5|281.55|281.4|282.05|281.9|281.3|281.15|3222
1600930800000|2020-09-24 07:00:00|281.6|281.45|282.55|282.4|282.95|282.75|281.55|281.4|6064
1600934400000|2020-09-24 08:00:00|282.5|282.35|282.2|282.05|282.5|282.35|281.5|281.3|4251
1600938000000|2020-09-24 09:00:00|282.25|282|281.75|281.55|282.4|282.05|281.1|280.9|2190
1600941600000|2020-09-24 10:00:00|281.8|281.6|282.6|282.45|282.8|282.65|281.8|281.6|788
1600945200000|2020-09-24 11:00:00|282.65|282.5|281.85|281.7|282.7|282.55|281.8|281.65|726
1600948800000|2020-09-24 12:00:00|281.9|281.75|280.55|280.4|281.9|281.75|280.25|280.1|2398
1600952400000|2020-09-24 13:00:00|280.5|280.35|280.95|280.75|281.35|281.15|279.9|279.7|1067
1600956000000|2020-09-24 14:00:00|281|280.8|280.85|280.65|281.8|281.6|280|279.8|1807
1600959600000|2020-09-24 15:00:00|280.9|280.6|281.9|281.7|281.9|281.75|280.45|280.2|554
1600963200000|2020-09-24 16:00:00|281.85|281.75|282.1|281.85|282.1|281.9|281.1|280.95|384
1600966800000|2020-09-24 17:00:00|282.15|281.9|282.75|282.5|283.35|283.15|282.1|281.8|464
1600970400000|2020-09-24 18:00:00|282.8|282.55|281.9|281.75|283|282.8|281.9|281.75|96
1600974000000|2020-09-24 19:00:00|281.95|281.8|282.05|281.8|282.55|282.3|281.6|281.35|191
1600977600000|2020-09-24 20:00:00|282|281.75|282.15|281.85|282.25|282|281.9|281.7|109
1600981200000|2020-09-24 21:00:00|282.2|281.9|282.5|281.9|282.8|281.9|282.2|281.45|0
1600984800000|2020-09-24 22:00:00|282.6|282|282.8|282.2|283.1|282.5|282.5|281.9|0
1600988400000|2020-09-24 23:00:00|282.9|282.3|283.3|282.7|283.3|282.7|282.8|282.2|0
1600992000000|2020-09-25 00:00:00|283.2|282.6|282.95|282.75|283.5|282.9|282.2|282|4039
1600995600000|2020-09-25 01:00:00|282.9|282.7|282.85|282.65|283.65|283.5|282.55|282.35|12208
1600999200000|2020-09-25 02:00:00|282.9|282.7|282.8|282.65|283.5|283.35|282.55|282.4|8838
1601002800000|2020-09-25 03:00:00|282.85|282.7|283|282.85|283.1|282.95|282.65|282.45|8048
1601006400000|2020-09-25 04:00:00|283.05|282.9|283.1|282.95|283.3|283.15|282.65|282.5|3679
1601010000000|2020-09-25 05:00:00|283.15|283|283.75|283.6|284.2|284.05|283.1|282.95|6982
1601013600000|2020-09-25 06:00:00|283.8|283.65|284.15|283.95|284.15|284|283.35|283.2|5924
1601017200000|2020-09-25 07:00:00|284.1|283.9|283.3|283.15|284.55|284.4|282.55|282.4|9135
1601020800000|2020-09-25 08:00:00|283.35|283.2|283.65|283.5|283.75|283.6|282.85|282.7|4429
1601024400000|2020-09-25 09:00:00|283.7|283.55|283.5|283.35|284.2|284.05|283|282.4|1762
1601028000000|2020-09-25 10:00:00|283.45|283.3|282.15|281.9|283.65|283.45|282.05|281.85|673
1601031600000|2020-09-25 11:00:00|282.2|281.95|282.85|282.6|282.95|282.75|281.8|281.65|385
1601035200000|2020-09-25 12:00:00|282.8|282.55|282.95|282.8|283.1|282.9|282.5|282.2|1211
1601038800000|2020-09-25 13:00:00|282.9|282.7|283.05|282.85|283.15|283|282.45|282.2|313
1601042400000|2020-09-25 14:00:00|283|282.8|282.9|282.65|283.4|283.25|281.9|281.7|626
1601046000000|2020-09-25 15:00:00|282.95|282.7|282.65|282.45|283.3|283.15|282.6|282.4|713
1601049600000|2020-09-25 16:00:00|282.7|282.5|283|282.85|283.25|283.1|282.7|282.5|71
1601053200000|2020-09-25 17:00:00|283.05|282.8|283.65|283.45|283.85|283.7|282.85|282.6|454
1601056800000|2020-09-25 18:00:00|283.7|283.4|284.1|283.85|284.15|284|283.7|283.4|90
1601060400000|2020-09-25 19:00:00|284.15|283.9|284.6|284.4|284.65|284.5|284.1|283.85|151
1601064000000|2020-09-25 20:00:00|284.65|284.45|284.9|284.15|285|284.65|284.45|284.1|164
1601244000000|2020-09-27 22:00:00|285.5|284.9|285|284.4|286.6|286|284.8|284.2|0
1601247600000|2020-09-27 23:00:00|285.1|284.5|284.9|284.3|285.1|284.5|284.9|284.3|0
1601251200000|2020-09-28 00:00:00|285|284.4|283.95|283.8|285.35|285.2|283.35|283.2|3716
1601254800000|2020-09-28 01:00:00|284.1|283.85|286.7|286.55|287|286.85|283.3|283.1|9936
1601258400000|2020-09-28 02:00:00|286.75|286.6|286.15|286|287.35|287.15|286.15|285.95|11155
1601262000000|2020-09-28 03:00:00|286.2|286.05|285.3|285.15|286.5|286.35|285.15|285|5695
1601265600000|2020-09-28 04:00:00|285.25|285.1|285.45|285.3|285.6|285.45|284.8|284.65|2568
1601269200000|2020-09-28 05:00:00|285.4|285.25|285.9|285.7|286.1|285.9|285.4|285.25|2058
1601272800000|2020-09-28 06:00:00|285.85|285.75|285.65|285.45|286.3|286.15|285.4|285.25|2204
1601276400000|2020-09-28 07:00:00|285.6|285.5|285.7|285.5|286.15|286|285.05|284.9|4450
1601280000000|2020-09-28 08:00:00|285.65|285.45|285.95|285.8|286.45|286.3|285.55|285.4|4533
1601283600000|2020-09-28 09:00:00|286|285.85|285.9|285.75|286.25|286|285.6|285.35|1793
1601287200000|2020-09-28 10:00:00|285.95|285.7|286.6|286.4|286.9|286.7|285.8|285.65|109
1601290800000|2020-09-28 11:00:00|286.55|286.45|286.7|286.55|286.75|286.6|286.35|286.2|663
1601294400000|2020-09-28 12:00:00|286.75|286.6|286.65|286.5|287|286.85|286.5|286.35|985
1601298000000|2020-09-28 13:00:00|286.7|286.55|286.25|286.1|287|286.85|286|285.85|456
1601301600000|2020-09-28 14:00:00|286.3|286.05|286.05|285.9|286.8|286.55|285.9|285.7|385
1601305200000|2020-09-28 15:00:00|286.1|285.95|286.5|286.25|286.65|286.45|286|285.8|174
1601308800000|2020-09-28 16:00:00|286.45|286.2|286.6|286.45|286.7|286.55|286.2|286|593
1601312400000|2020-09-28 17:00:00|286.65|286.4|286.8|286.55|286.8|286.65|286.5|286.3|85
1601316000000|2020-09-28 18:00:00|286.75|286.6|286.95|286.75|287.05|286.9|286.6|286.35|67
1601319600000|2020-09-28 19:00:00|287|286.65|287|286.8|287|286.8|286.65|286.5|124
1601323200000|2020-09-28 20:00:00|286.95|286.75|286.8|286.55|287.05|286.9|286.75|286.55|143
1601326800000|2020-09-28 21:00:00|286.75|286.5|287.05|286.45|287.15|286.55|286.65|286.25|2
1601330400000|2020-09-28 22:00:00|286.95|286.35|287.27|286.67|287.35|286.75|286.95|286.35|0
1601334000000|2020-09-28 23:00:00|287.37|286.77|287.57|286.97|287.67|287.07|287.27|286.67|0
1601337600000|2020-09-29 00:00:00|287.47|286.87|288.22|288.07|288.82|288.67|287.37|286.77|3044
1601341200000|2020-09-29 01:00:00|288.17|288.02|285.62|285.42|288.22|288.02|285.57|285.42|6339
1601344800000|2020-09-29 02:00:00|285.67|285.47|287.62|287.47|287.77|287.62|285.57|285.42|3113
1601348400000|2020-09-29 03:00:00|287.67|287.52|287.87|287.67|288.17|287.97|287.37|287.22|2139
1601352000000|2020-09-29 04:00:00|287.92|287.72|288.22|288.07|288.52|288.32|287.92|287.72|1372
1601355600000|2020-09-29 05:00:00|288.27|288.12|287.32|287.17|288.42|288.27|286.87|286.72|2194
1601359200000|2020-09-29 06:00:00|287.37|287.22|286.57|286.42|287.62|287.47|286.47|286.32|1863
1601362800000|2020-09-29 07:00:00|286.52|286.37|284.87|284.67|286.57|286.42|283.82|283.67|5782
1601366400000|2020-09-29 08:00:00|284.82|284.62|284.02|283.82|284.82|284.62|283.62|283.42|5015
1601370000000|2020-09-29 09:00:00|283.97|283.77|283.77|283.57|284.32|284.17|283.57|283.27|1191
1601373600000|2020-09-29 10:00:00|283.72|283.52|283.97|283.67|284.22|284.02|283.72|283.52|66
1601377200000|2020-09-29 11:00:00|284.12|283.72|284.07|283.87|284.22|284.02|283.97|283.72|63
1601380800000|2020-09-29 12:00:00|284.02|283.82|284.12|283.92|284.27|284.12|283.72|283.52|434
1601384400000|2020-09-29 13:00:00|284.17|283.97|284.27|283.92|284.52|284.37|284.07|283.72|371
1601388000000|2020-09-29 14:00:00|284.32|284.02|283.87|283.67|284.42|284.22|283.47|283.32|294
1601391600000|2020-09-29 15:00:00|283.82|283.72|283.62|283.47|284.22|284.02|283.42|283.27|365
1601395200000|2020-09-29 16:00:00|283.67|283.52|284.07|283.77|284.07|283.77|283.37|283.22|87
1601398800000|2020-09-29 17:00:00|284.02|283.72|284.62|284.32|284.62|284.42|283.67|283.47|55
1601402400000|2020-09-29 18:00:00|284.57|284.42|284.62|284.47|284.92|284.72|284.52|284.32|73
1601406000000|2020-09-29 19:00:00|284.67|284.52|284.17|283.92|284.82|284.57|284.12|283.92|112
1601409600000|2020-09-29 20:00:00|284.22|283.97|284.32|284.07|284.47|284.32|284.17|283.97|92
1601413200000|2020-09-29 21:00:00|284.37|283.87|284.37|283.77|284.47|283.87|284.37|283.77|0
1601416800000|2020-09-29 22:00:00|284.27|283.67|284.77|284.17|284.87|284.27|284.27|283.67|0
1601420400000|2020-09-29 23:00:00|284.67|284.07|284.77|284.17|284.87|284.27|284.67|284.07|0
1601424000000|2020-09-30 00:00:00|284.87|284.27|284.62|284.47|285.17|284.97|283.27|283.12|2172
1601427600000|2020-09-30 01:00:00|284.52|284.37|285.72|285.52|285.97|285.82|284.52|284.32|4621
1601431200000|2020-09-30 02:00:00|285.67|285.57|286.77|286.62|287.07|286.92|285.67|285.47|3961
1601434800000|2020-09-30 03:00:00|286.82|286.67|285.17|285.02|286.82|286.67|285.12|284.92|2780
1601438400000|2020-09-30 04:00:00|285.12|284.97|284.12|283.97|285.12|284.97|283.72|283.57|1432
1601442000000|2020-09-30 05:00:00|284.27|284.12|283.87|283.67|284.52|284.32|283.77|283.62|1904
1601445600000|2020-09-30 06:00:00|283.82|283.72|283.97|283.82|284.22|284.07|283.72|283.57|1261
1601449200000|2020-09-30 07:00:00|283.87|283.77|283.97|283.82|284.77|284.62|283.77|283.62|2074
1601452800000|2020-09-30 08:00:00|283.92|283.77|284.27|284.07|284.37|284.17|283.62|283.47|2071
1601456400000|2020-09-30 09:00:00|284.18|283.98|283.43|283.23|284.18|283.98|282.83|282.68|1889
1601460000000|2020-09-30 10:00:00|283.38|283.18|283.53|283.33|283.93|283.78|282.98|282.83|485
1601463600000|2020-09-30 11:00:00|283.48|283.28|283.83|283.68|284.03|283.88|283.43|283.28|193
1601467200000|2020-09-30 12:00:00|283.88|283.63|284.43|284.28|284.83|284.68|283.63|283.43|342
1601470800000|2020-09-30 13:00:00|284.48|284.33|285.83|285.53|285.83|285.63|284.33|284.18|460
1601474400000|2020-09-30 14:00:00|285.78|285.58|286.28|286.08|286.43|286.28|285.58|285.38|460
1601478000000|2020-09-30 15:00:00|286.23|286.03|286.28|286.13|286.48|286.28|285.98|285.78|258
1601481600000|2020-09-30 16:00:00|286.33|286.18|286.33|286.13|286.63|286.43|286.13|285.98|290
1601485200000|2020-09-30 17:00:00|286.28|286.08|286.18|286.03|286.33|286.18|285.83|285.68|53
1601488800000|2020-09-30 18:00:00|286.23|285.98|286.08|285.88|286.38|286.18|285.48|285.33|355
1601492400000|2020-09-30 19:00:00|286.03|285.78|285.58|285.33|286.13|285.93|285.18|284.98|202
1601496000000|2020-09-30 20:00:00|285.63|285.23|285.23|284.83|285.63|285.28|284.98|284.73|66
1601499600000|2020-09-30 21:00:00|285.38|284.78|285.88|285.28|286.03|285.28|285.38|284.73|0
1601503200000|2020-09-30 22:00:00|286.08|285.48|286.68|286.08|286.78|286.18|285.98|285.38|0
1601506800000|2020-09-30 23:00:00|286.78|286.18|286.98|286.38|286.98|286.38|286.68|286.08|0
1601510400000|2020-10-01 00:00:00|287.08|286.48|285.93|285.73|287.08|286.88|285.03|284.88|2643
1601514000000|2020-10-01 01:00:00|285.83|285.63|288.73|288.53|289.18|288.98|285.23|285.08|8014
1601517600000|2020-10-01 02:00:00|288.78|288.58|289.08|288.88|289.28|289.13|288.43|288.23|2797
1601521200000|2020-10-01 03:00:00|289.03|288.93|288.43|288.28|289.23|289.08|288.23|288.03|1740
1601524800000|2020-10-01 04:00:00|288.48|288.33|288.08|287.93|288.63|288.48|288.08|287.93|852
1601528400000|2020-10-01 05:00:00|288.13|287.98|287.88|287.73|288.78|288.63|287.78|287.63|1620
1601532000000|2020-10-01 06:00:00|287.93|287.78|288.18|288.03|288.33|288.18|287.83|287.63|1117
1601535600000|2020-10-01 07:00:00|288.13|287.98|288.48|288.33|288.63|288.48|287.88|287.73|2231
1601539200000|2020-10-01 08:00:00|288.43|288.28|288.08|287.93|288.43|288.28|286.63|286.48|4617
1601542800000|2020-10-01 09:00:00|288.03|287.88|288.73|288.53|289.38|288.78|287.88|287.68|2186
1601546400000|2020-10-01 10:00:00|288.68|288.58|288.53|288.38|288.78|288.63|288.48|288.28|177
1601550000000|2020-10-01 11:00:00|288.58|288.33|288.58|288.43|288.83|288.63|288.38|288.18|174
1601553600000|2020-10-01 12:00:00|288.63|288.38|288.43|288.28|288.88|288.68|288.23|288.08|192
1601557200000|2020-10-01 13:00:00|288.38|288.23|287.88|287.33|288.63|288.48|287.48|287.23|357
1601560800000|2020-10-01 14:00:00|287.83|287.28|287.98|287.73|288.28|288.13|287.33|287.18|331
1601564400000|2020-10-01 15:00:00|288.08|287.78|288.18|288.03|288.38|288.23|287.63|287.38|254
1601568000000|2020-10-01 16:00:00|288.13|287.98|288.38|288.18|288.43|288.23|287.73|287.53|167
1601571600000|2020-10-01 17:00:00|288.43|288.23|288.28|288.13|288.63|288.48|288.18|287.98|299
1601575200000|2020-10-01 18:00:00|288.33|288.18|288.98|288.83|289.08|288.88|288.13|287.88|464
1601578800000|2020-10-01 19:00:00|289.03|288.78|288.93|288.78|289.13|288.98|288.53|288.33|304
1601582400000|2020-10-01 20:00:00|288.88|288.73|288.78|288.58|289.03|288.88|288.73|288.48|96
1601586000000|2020-10-01 21:00:00|288.73|288.33|288.88|288.28|288.88|288.33|288.73|288.18|2
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.59|287.99|289.28|288.68|288.48|287.88|0
1601593200000|2020-10-01 23:00:00|288.49|287.89|288.29|287.69|288.49|287.89|288.09|287.49|0
1601596800000|2020-10-02 00:00:00|288.19|287.59|287.69|287.54|288.59|288.34|287.34|287.09|2604
1601600400000|2020-10-02 01:00:00|287.74|287.59|287.09|286.94|288.64|288.49|287.09|286.94|3846
1601604000000|2020-10-02 02:00:00|287.14|286.89|286.59|286.39|287.44|287.29|286.34|286.19|2673
1601607600000|2020-10-02 03:00:00|286.54|286.34|287.09|286.89|287.09|286.94|286.19|286.04|1291
1601611200000|2020-10-02 04:00:00|287.14|286.99|285.64|285.44|287.19|287.04|285.54|285.39|1318
1601614800000|2020-10-02 05:00:00|285.69|285.49|284.69|284.49|286.19|286.04|283.99|283.84|4868
1601618400000|2020-10-02 06:00:00|284.64|284.44|286.84|286.69|286.99|286.84|284.49|284.34|2408
1601622000000|2020-10-02 07:00:00|286.79|286.64|287.49|287.34|288.29|288.14|286.59|286.44|5150
1601625600000|2020-10-02 08:00:00|287.44|287.29|287.24|287.09|287.74|287.59|286.94|286.79|1938
1601629200000|2020-10-02 09:00:00|287.29|287.19|287.24|287.04|287.99|287.64|286.89|286.29|1206
1601632800000|2020-10-02 10:00:00|287.19|286.99|287.24|287.09|287.29|287.14|286.89|286.74|230
1601636400000|2020-10-02 11:00:00|287.29|287.04|287.04|286.84|287.34|287.19|286.94|286.79|73
1601640000000|2020-10-02 12:00:00|287.09|286.79|287.19|287.04|287.54|287.39|286.94|286.74|324
1601643600000|2020-10-02 13:00:00|287.14|286.99|288.74|288.54|289.14|288.94|286.79|286.64|549
1601647200000|2020-10-02 14:00:00|288.84|288.59|288.94|288.69|289.34|289.19|288.74|288.49|243
1601650800000|2020-10-02 15:00:00|288.89|288.74|288.44|288.24|289.24|289.04|288.39|288.19|147
1601654400000|2020-10-02 16:00:00|288.39|288.14|289.14|288.99|289.44|289.29|288.09|287.94|459
1601658000000|2020-10-02 17:00:00|289.19|289.04|288.59|288.39|289.24|289.09|288.24|287.99|440
1601661600000|2020-10-02 18:00:00|288.54|288.44|288.74|288.54|289.04|288.89|288.54|288.34|162
1601665200000|2020-10-02 19:00:00|288.69|288.59|288.49|288.29|288.79|288.59|288.14|287.94|129
1601668800000|2020-10-02 20:00:00|288.54|288.24|288.94|288.39|288.94|288.69|288.49|288.24|118
1601848800000|2020-10-04 22:00:00|289.59|288.99|289.49|288.89|289.69|289.09|289.09|288.49|0
1601852400000|2020-10-04 23:00:00|289.59|288.99|290.19|289.59|290.29|289.69|289.39|288.79|0
1601856000000|2020-10-05 00:00:00|290.29|289.69|290.29|290.09|291.54|290.74|289.39|289.14|1948
1601859600000|2020-10-05 01:00:00|290.09|289.89|289.14|288.99|290.39|290.19|288.09|287.94|5828
1601863200000|2020-10-05 02:00:00|289.19|288.94|288.49|288.34|289.39|289.24|288.39|288.24|2883
1601866800000|2020-10-05 03:00:00|288.44|288.29|288.04|287.84|288.79|288.64|287.84|287.69|1755
1601870400000|2020-10-05 04:00:00|287.99|287.89|288.19|288.04|288.34|288.19|287.54|287.34|1046
1601874000000|2020-10-05 05:00:00|288.24|288.09|288.39|288.24|288.64|288.49|288.19|287.99|1131
1601877600000|2020-10-05 06:00:00|288.34|288.19|287.99|287.79|288.39|288.24|287.69|287.49|1199
1601881200000|2020-10-05 07:00:00|287.94|287.74|287.74|287.54|288.19|288.04|287.44|287.29|2204
1601884800000|2020-10-05 08:00:00|287.69|287.49|289.14|288.99|289.24|289.09|287.64|287.49|2988
1601888400000|2020-10-05 09:00:00|289.09|288.94|288.84|288.64|289.24|289.09|288.29|288.04|1547
1601892000000|2020-10-05 10:00:00|288.79|288.59|288.99|288.84|288.99|288.84|288.64|288.44|135
1601895600000|2020-10-05 11:00:00|288.94|288.79|288.79|288.59|289.24|289.09|288.79|288.59|104
1601899200000|2020-10-05 12:00:00|288.74|288.54|288.94|288.79|288.99|288.79|288.64|288.44|259
1601902800000|2020-10-05 13:00:00|288.99|288.84|289.49|289.19|289.69|289.49|288.84|288.64|423
1601906400000|2020-10-05 14:00:00|289.44|289.34|290.19|289.99|290.29|290.14|289.39|289.14|501
1601910000000|2020-10-05 15:00:00|290.14|290.04|289.89|289.74|290.34|290.14|289.79|289.64|336
1601913600000|2020-10-05 16:00:00|289.94|289.79|289.79|289.59|290.04|289.89|289.74|289.54|402
1601917200000|2020-10-05 17:00:00|289.84|289.64|289.59|289.39|289.89|289.69|289.54|289.34|78
1601920800000|2020-10-05 18:00:00|289.54|289.34|290.24|290.04|290.24|290.04|289.39|289.24|49
1601924400000|2020-10-05 19:00:00|290.19|289.99|290.59|290.39|290.59|290.44|290.14|289.89|133
1601928000000|2020-10-05 20:00:00|290.54|290.34|290.59|290.14|290.59|290.39|290.39|290.14|50
1601931600000|2020-10-05 21:00:00|290.54|289.99|290.69|290.09|290.69|290.09|290.54|289.94|0
1601935200000|2020-10-05 22:00:00|290.79|290.19|290.42|289.82|291.02|290.42|290.42|289.82|0
1601938800000|2020-10-05 23:00:00|290.32|289.72|289.92|289.32|290.32|289.72|289.82|289.22|0
1601942400000|2020-10-06 00:00:00|290.02|289.42|290.62|290.42|290.77|290.57|289.82|289.32|1401
1601946000000|2020-10-06 01:00:00|290.52|290.32|290.87|290.67|291.37|291.22|289.82|289.67|4330
1601949600000|2020-10-06 02:00:00|290.92|290.72|290.32|290.17|291.97|291.82|289.97|289.82|3849
1601953200000|2020-10-06 03:00:00|290.27|290.12|290.27|290.12|290.62|290.42|290.07|289.92|2129
1601956800000|2020-10-06 04:00:00|290.32|290.17|290.77|290.62|291.07|290.92|290.32|290.17|1119
1601960400000|2020-10-06 05:00:00|290.72|290.57|291.02|290.87|291.32|291.12|290.62|290.42|1893
1601964000000|2020-10-06 06:00:00|291.07|290.82|290.62|290.47|291.07|290.82|290.52|290.37|939
1601967600000|2020-10-06 07:00:00|290.67|290.52|291.17|291.02|291.37|291.22|290.52|290.37|1973
1601971200000|2020-10-06 08:00:00|291.22|291.07|290.77|290.57|291.32|291.17|290.37|290.22|1833
1601974800000|2020-10-06 09:00:00|290.72|290.52|290.47|290.32|291.12|290.77|290.07|289.92|1086
1601978400000|2020-10-06 10:00:00|290.42|290.27|290.67|290.52|290.82|290.57|290.27|290.12|118
1601982000000|2020-10-06 11:00:00|290.72|290.47|291.22|291.02|291.27|291.12|290.62|290.42|64
1601985600000|2020-10-06 12:00:00|291.17|290.97|291.72|291.52|291.82|291.67|291.17|290.92|229
1601989200000|2020-10-06 13:00:00|291.67|291.57|291.42|291.17|291.92|291.77|291.02|290.82|295
1601992800000|2020-10-06 14:00:00|291.37|291.22|292.02|291.82|292.27|292.07|291.32|291.17|345
1601996400000|2020-10-06 15:00:00|292.07|291.77|291.57|291.37|292.17|291.97|291.42|291.22|222
1602000000000|2020-10-06 16:00:00|291.62|291.42|291.82|291.57|291.87|291.67|291.47|291.27|89
1602003600000|2020-10-06 17:00:00|291.77|291.52|292.02|291.77|292.02|291.82|291.62|291.47|32
1602007200000|2020-10-06 18:00:00|291.97|291.82|291.87|291.57|292.42|292.27|290.72|290.52|377
1602010800000|2020-10-06 19:00:00|291.82|291.52|290.87|290.72|291.87|291.62|290.82|290.57|390
1602014400000|2020-10-06 20:00:00|290.92|290.77|290.77|290.37|291.12|290.92|290.57|290.22|47
1602018000000|2020-10-06 21:00:00|290.72|290.27|291.02|290.42|291.02|290.42|290.72|290.22|3
1602021600000|2020-10-06 22:00:00|290.92|290.32|290.82|290.22|291.52|290.92|290.62|290.02|0
1602025200000|2020-10-06 23:00:00|290.72|290.12|291.16|290.56|291.36|290.76|290.66|290.06|0
1602028800000|2020-10-07 00:00:00|291.26|290.66|290.11|289.91|291.46|290.86|289.76|289.61|689
1602032400000|2020-10-07 01:00:00|289.96|289.76|290.01|289.86|290.41|290.21|289.21|289.06|3500
1602036000000|2020-10-07 02:00:00|290.06|289.91|289.61|289.46|290.61|290.46|289.56|289.41|2186
1602039600000|2020-10-07 03:00:00|289.66|289.51|290.26|290.11|290.41|290.26|289.61|289.46|1291
1602043200000|2020-10-07 04:00:00|290.31|290.16|290.86|290.71|291.26|291.11|290.21|290.06|1394
1602046800000|2020-10-07 05:00:00|290.81|290.66|291.31|291.16|291.41|291.26|290.56|290.41|2272
1602050400000|2020-10-07 06:00:00|291.36|291.21|291.71|291.56|292.01|291.86|291.31|291.11|1904
1602054000000|2020-10-07 07:00:00|291.76|291.61|291.66|291.51|291.96|291.76|291.16|291.01|1439
1602057600000|2020-10-07 08:00:00|291.71|291.56|291.21|291.01|291.76|291.61|290.96|290.81|1762
1602061200000|2020-10-07 09:00:00|291.16|291.06|290.86|290.66|291.56|291.16|290.66|290.16|823
1602064800000|2020-10-07 10:00:00|290.81|290.61|291.26|291.06|291.26|291.11|290.71|290.51|63
1602068400000|2020-10-07 11:00:00|291.21|291.11|291.11|290.91|291.26|291.11|290.81|290.66|73
1602072000000|2020-10-07 12:00:00|291.06|290.86|291.26|291.06|291.36|291.21|290.96|290.81|209
1602075600000|2020-10-07 13:00:00|291.21|291.11|291.36|291.21|291.71|291.51|291.06|290.91|318
1602079200000|2020-10-07 14:00:00|291.41|291.16|291.61|291.46|291.71|291.51|291.11|290.91|223
1602082800000|2020-10-07 15:00:00|291.66|291.51|291.71|291.56|291.96|291.81|291.51|291.36|194
1602086400000|2020-10-07 16:00:00|291.76|291.61|291.81|291.56|292.01|291.81|291.26|291.06|133
1602090000000|2020-10-07 17:00:00|291.86|291.51|291.86|291.61|292.21|292.01|291.61|291.46|95
1602093600000|2020-10-07 18:00:00|292.01|291.66|292.11|291.91|292.26|292.06|291.86|291.61|65
1602097200000|2020-10-07 19:00:00|292.06|291.86|291.81|291.56|292.16|291.96|291.76|291.56|74
1602100800000|2020-10-07 20:00:00|291.76|291.51|291.76|291.51|292.01|291.66|291.61|291.46|64
1602104400000|2020-10-07 21:00:00|291.91|291.56|292.06|291.46|292.16|291.56|291.66|291.46|9
1602108000000|2020-10-07 22:00:00|291.96|291.36|292.46|291.86|292.46|291.86|291.96|291.36|0
1602111600000|2020-10-07 23:00:00|292.36|291.76|292.66|292.06|292.66|292.06|292.16|291.56|0
1602115200000|2020-10-08 00:00:00|292.76|292.16|291.56|291.36|292.76|292.16|291.51|291.36|758
1602118800000|2020-10-08 01:00:00|291.66|291.46|291.21|291.06|291.91|291.71|289.76|289.61|3702
1602122400000|2020-10-08 02:00:00|291.16|291.01|291.16|290.96|291.26|291.11|290.11|289.96|1758
1602126000000|2020-10-08 03:00:00|291.21|291.01|291.21|291.01|291.46|291.31|290.86|290.71|1008
1602129600000|2020-10-08 04:00:00|291.16|291.06|291.81|291.66|292.06|291.91|291.16|291.01|1386
1602133200000|2020-10-08 05:00:00|291.71|291.56|291.01|290.81|291.71|291.56|290.96|290.81|1009
1602136800000|2020-10-08 06:00:00|291.06|290.86|291.61|291.46|291.76|291.61|290.96|290.81|917
1602140400000|2020-10-08 07:00:00|291.56|291.41|291.41|291.26|291.76|291.61|291.21|291.06|1825
1602144000000|2020-10-08 08:00:00|291.36|291.21|291.96|291.81|291.96|291.81|291.21|291.06|1788
1602147600000|2020-10-08 09:00:00|291.91|291.76|291.66|291.46|291.96|291.81|291.41|291.06|961
1602151200000|2020-10-08 10:00:00|291.61|291.51|291.71|291.56|292.21|292.06|291.56|291.41|111
1602154800000|2020-10-08 11:00:00|291.66|291.51|291.96|291.76|292.06|291.86|291.66|291.51|55
1602158400000|2020-10-08 12:00:00|292.01|291.81|291.96|291.81|292.26|292.11|291.61|291.41|118
1602162000000|2020-10-08 13:00:00|292.01|291.86|292.01|291.86|292.11|291.96|291.71|291.56|351
1602165600000|2020-10-08 14:00:00|292.06|291.91|291.81|291.66|292.11|291.91|291.41|291.21|642
1602169200000|2020-10-08 15:00:00|291.86|291.71|291.76|291.56|292.01|291.86|291.26|291.11|326
1602172800000|2020-10-08 16:00:00|291.81|291.61|292.41|292.21|292.41|292.26|291.71|291.51|100
1602176400000|2020-10-08 17:00:00|292.36|292.16|292.21|292.01|292.41|292.21|292.06|291.91|46
1602180000000|2020-10-08 18:00:00|292.26|292.06|292.41|292.21|292.56|292.41|292.16|291.96|74
1602183600000|2020-10-08 19:00:00|292.36|292.16|292.36|292.21|292.51|292.31|292.16|292.01|90
1602187200000|2020-10-08 20:00:00|292.41|292.16|292.51|292.31|292.56|292.41|292.21|292.06|115
1602190800000|2020-10-08 21:00:00|292.46|292.26|292.66|292.06|292.66|292.36|292.46|291.96|15
1602194400000|2020-10-08 22:00:00|292.76|292.16|292.96|292.36|293.26|292.66|292.66|292.06|0
1602198000000|2020-10-08 23:00:00|293.06|292.46|292.96|292.36|293.06|292.46|292.76|292.16|0
1602201600000|2020-10-09 00:00:00|292.86|292.26|292.66|292.46|293.46|292.86|291.36|291.16|1298
1602205200000|2020-10-09 01:00:00|292.61|292.41|291.66|291.51|292.71|292.56|291.41|291.26|2841
1602208800000|2020-10-09 02:00:00|291.71|291.56|292.41|292.26|292.41|292.26|291.61|291.46|1055
1602212400000|2020-10-09 03:00:00|292.46|292.31|292.06|291.91|292.71|292.51|292.01|291.86|986
1602216000000|2020-10-09 04:00:00|292.11|291.96|291.66|291.51|292.11|291.96|291.46|291.31|712
1602219600000|2020-10-09 05:00:00|291.71|291.46|291.81|291.61|292.11|291.96|291.61|291.46|1171
1602223200000|2020-10-09 06:00:00|291.76|291.66|291.71|291.51|291.76|291.66|291.46|291.31|852
1602226800000|2020-10-09 07:00:00|291.76|291.56|291.01|290.86|291.81|291.66|290.81|290.61|2395
1602230400000|2020-10-09 08:00:00|291.06|290.81|290.71|290.56|291.26|291.11|290.66|290.46|2032
1602234000000|2020-10-09 09:00:00|290.66|290.51|290.71|290.51|291.26|290.81|290.46|290.31|916
1602237600000|2020-10-09 10:00:00|290.66|290.56|290.56|290.41|290.96|290.81|290.51|290.36|115
1602241200000|2020-10-09 11:00:00|290.51|290.36|291.06|290.86|291.06|290.91|290.51|290.36|69
1602244800000|2020-10-09 12:00:00|291.01|290.91|291.16|291.01|291.26|291.11|290.91|290.71|109
1602248400000|2020-10-09 13:00:00|291.21|291.06|291.11|290.91|291.31|291.16|290.81|290.66|260
1602252000000|2020-10-09 14:00:00|291.06|290.96|291.86|291.66|292.01|291.86|291.01|290.86|481
1602255600000|2020-10-09 15:00:00|291.81|291.71|292.31|292.11|292.41|292.26|291.81|291.66|488
1602259200000|2020-10-09 16:00:00|292.36|292.16|292.26|292.11|292.41|292.26|292.11|291.91|139
1602262800000|2020-10-09 17:00:00|292.31|292.16|292.46|292.26|292.51|292.36|292.26|292.16|50
1602266400000|2020-10-09 18:00:00|292.41|292.31|292.11|291.91|292.51|292.31|291.96|291.76|38
1602270000000|2020-10-09 19:00:00|292.06|291.86|292.41|292.26|292.41|292.26|292.06|291.86|72
1602273600000|2020-10-09 20:00:00|292.36|292.21|293.16|292.46|293.16|293.01|292.31|292.11|157
1602453600000|2020-10-11 22:00:00|292.36|291.76|292.56|291.96|292.86|292.26|292.36|291.76|0
1602457200000|2020-10-11 23:00:00|292.66|292.06|292.56|291.96|292.76|292.16|292.36|291.76|0
1602460800000|2020-10-12 00:00:00|292.46|291.86|291.56|291.36|293.21|293.06|291.16|291.01|1325
1602464400000|2020-10-12 01:00:00|291.41|291.26|293.26|293.06|293.51|293.31|290.91|290.76|4116
1602468000000|2020-10-12 02:00:00|293.21|293.11|291.81|291.66|293.36|293.21|291.61|291.46|2338
1602471600000|2020-10-12 03:00:00|291.86|291.71|292.91|292.71|292.96|292.76|291.76|291.56|1538
1602475200000|2020-10-12 04:00:00|293.01|292.76|292.96|292.81|293.21|293.06|292.86|292.71|846
1602478800000|2020-10-12 05:00:00|292.86|292.71|292.96|292.81|293.31|293.16|292.66|292.51|1502
1602482400000|2020-10-12 06:00:00|293.01|292.86|292.31|292.11|293.11|292.96|292.21|292.06|1190
1602486000000|2020-10-12 07:00:00|292.26|292.16|293.26|293.11|293.31|293.16|292.26|292.11|2369
1602489600000|2020-10-12 08:00:00|293.31|293.06|293.66|293.51|294.11|293.96|293.21|293.06|2800
1602493200000|2020-10-12 09:00:00|293.61|293.46|293.26|293.11|294.16|293.71|293.26|293.06|1069
1602496800000|2020-10-12 10:00:00|293.31|293.06|293.61|293.41|293.71|293.56|293.11|292.91|200
1602500400000|2020-10-12 11:00:00|293.56|293.36|293.71|293.51|294.01|293.81|293.36|293.16|208
1602504000000|2020-10-12 12:00:00|293.66|293.56|294.01|293.86|294.16|293.96|293.66|293.51|166
1602507600000|2020-10-12 13:00:00|293.96|293.81|293.91|293.76|294.01|293.86|293.56|293.36|183
1602511200000|2020-10-12 14:00:00|293.96|293.81|294.51|294.36|294.61|294.46|293.86|293.71|301
1602514800000|2020-10-12 15:00:00|294.56|294.41|294.31|294.11|295.01|294.86|294.16|293.96|381
1602518400000|2020-10-12 16:00:00|294.36|294.06|294.66|294.51|294.91|294.71|294.21|294.01|120
1602522000000|2020-10-12 17:00:00|294.61|294.46|294.86|294.71|294.96|294.81|294.56|294.41|85
1602525600000|2020-10-12 18:00:00|294.91|294.76|294.86|294.61|294.96|294.81|294.66|294.51|72
1602529200000|2020-10-12 19:00:00|294.76|294.66|294.61|294.46|294.86|294.71|294.36|294.21|111
1602532800000|2020-10-12 20:00:00|294.56|294.41|294.76|294.56|294.91|294.76|294.56|294.41|180
1602536400000|2020-10-12 21:00:00|294.81|294.26|295.06|294.46|295.06|294.66|294.71|294.26|5
1602540000000|2020-10-12 22:00:00|295.16|294.56|294.96|294.36|295.16|294.56|294.86|294.26|0
1602543600000|2020-10-12 23:00:00|295.06|294.46|295.16|294.56|295.26|294.66|294.96|294.36|0
1602547200000|2020-10-13 00:00:00|295.06|294.46|293.36|293.21|295.16|294.56|293.01|292.86|1541
1602550800000|2020-10-13 01:00:00|293.51|293.36|293.16|293.01|294.11|293.96|292.86|292.71|3912
1602554400000|2020-10-13 02:00:00|293.26|293.06|293.81|293.66|293.96|293.81|293.06|292.91|1640
1602558000000|2020-10-13 03:00:00|293.86|293.71|294.16|294.01|294.91|294.76|293.81|293.66|1765
1602561600000|2020-10-13 04:00:00|294.21|294.06|294.51|294.36|294.51|294.36|293.86|293.71|903
1602565200000|2020-10-13 05:00:00|294.46|294.31|295.81|295.66|296.06|295.91|294.46|294.26|3677
1602568800000|2020-10-13 06:00:00|295.86|295.71|295.01|294.86|295.91|295.76|294.96|294.81|2027
1602572400000|2020-10-13 07:00:00|294.96|294.81|294.41|294.26|295.16|295.01|294.21|294.06|3434
1602576000000|2020-10-13 08:00:00|294.46|294.31|295.86|295.71|295.96|295.81|294.41|294.26|2422
1602579600000|2020-10-13 09:00:00|295.91|295.76|295.66|295.51|295.91|295.76|295.46|294.96|842
1602583200000|2020-10-13 10:00:00|295.61|295.46|295.41|295.21|295.66|295.51|295.26|295.11|112
1602586800000|2020-10-13 11:00:00|295.46|295.26|295.86|295.71|296.01|295.81|295.36|295.21|125
1602590400000|2020-10-13 12:00:00|295.81|295.66|295.66|295.51|296.01|295.81|295.61|295.46|247
1602594000000|2020-10-13 13:00:00|295.61|295.46|295.11|294.91|295.66|295.46|294.91|294.71|316
1602597600000|2020-10-13 14:00:00|295.06|294.96|294.96|294.76|295.26|295.06|294.66|294.51|133
1602601200000|2020-10-13 15:00:00|294.91|294.71|295.31|295.01|295.46|295.26|294.76|294.56|170
1602604800000|2020-10-13 16:00:00|295.36|295.06|295.51|295.36|295.66|295.46|295.31|295.01|189
1602608400000|2020-10-13 17:00:00|295.56|295.41|295.06|294.86|295.56|295.41|294.96|294.76|200
1602612000000|2020-10-13 18:00:00|295.01|294.81|295.21|295.01|295.31|295.11|294.81|294.61|200
1602615600000|2020-10-13 19:00:00|295.16|295.06|295.21|294.96|295.71|295.51|295.16|294.96|183
1602619200000|2020-10-13 20:00:00|295.01|295.01|295.01|294.66|295.16|295.01|294.96|294.61|59
1602622800000|2020-10-13 21:00:00|295.06|294.71|295.16|294.56|295.36|294.71|295.01|294.46|1
1602626400000|2020-10-13 22:00:00|295.06|294.46|295.36|294.76|295.56|294.96|295.06|294.46|0
1602630000000|2020-10-13 23:00:00|295.46|294.86|295.46|294.86|295.56|294.96|295.36|294.76|0
1602633600000|2020-10-14 00:00:00|295.56|294.96|295.21|295.06|295.66|295.41|294.81|294.66|1013
1602637200000|2020-10-14 01:00:00|295.31|295.16|294.41|294.26|295.36|295.21|293.36|293.21|4256
1602640800000|2020-10-14 02:00:00|294.36|294.21|294.21|294.06|294.86|294.71|293.71|293.51|1922
1602644400000|2020-10-14 03:00:00|294.16|294.01|293.91|293.76|294.76|294.61|293.76|293.61|1534
1602648000000|2020-10-14 04:00:00|293.96|293.81|293.71|293.56|294.06|293.91|293.46|293.31|887
1602651600000|2020-10-14 05:00:00|293.76|293.61|293.81|293.66|293.91|293.76|293.51|293.36|1398
1602655200000|2020-10-14 06:00:00|293.76|293.61|293.81|293.66|293.96|293.81|293.56|293.41|856
1602658800000|2020-10-14 07:00:00|293.76|293.61|294.61|294.46|294.66|294.51|293.36|293.21|2349
1602662400000|2020-10-14 08:00:00|294.66|294.51|294.51|294.36|294.76|294.56|294.16|294.01|1783
1602666000000|2020-10-14 09:00:00|294.56|294.41|294.01|293.86|294.86|294.56|293.76|293.56|1518
1602669600000|2020-10-14 10:00:00|294.06|293.91|293.41|293.21|294.31|294.11|293.16|293.01|240
1602673200000|2020-10-14 11:00:00|293.36|293.26|293.96|293.76|294.06|293.86|293.36|293.21|95
1602676800000|2020-10-14 12:00:00|293.91|293.81|294.36|294.21|294.46|294.26|293.91|293.76|186
1602680400000|2020-10-14 13:00:00|294.31|294.16|294.61|294.46|294.71|294.56|294.01|293.81|242
1602684000000|2020-10-14 14:00:00|294.66|294.41|294.56|294.36|294.71|294.56|294.06|293.91|235
1602687600000|2020-10-14 15:00:00|294.61|294.41|293.81|293.61|294.71|294.56|293.76|293.61|389
1602691200000|2020-10-14 16:00:00|293.86|293.66|293.66|293.46|294.11|293.96|293.26|293.06|251
1602694800000|2020-10-14 17:00:00|293.61|293.41|293.76|293.56|293.81|293.66|293.41|293.26|30
1602698400000|2020-10-14 18:00:00|293.71|293.61|293.66|293.41|294.01|293.86|293.41|293.21|51
1602702000000|2020-10-14 19:00:00|293.71|293.46|293.46|293.21|293.91|293.71|293.36|293.16|100
1602705600000|2020-10-14 20:00:00|293.41|293.16|293.51|293.31|293.56|293.36|293.31|293.16|86
1602709200000|2020-10-14 21:00:00|293.56|293.06|293.56|292.96|293.66|293.06|293.56|292.96|6
1602712800000|2020-10-14 22:00:00|293.66|293.06|293.76|293.16|294.06|293.46|293.16|292.56|0
1602716400000|2020-10-14 23:00:00|293.86|293.26|293.86|293.26|293.96|293.36|293.76|293.16|0
1602720000000|2020-10-15 00:00:00|293.96|293.36|292.56|292.41|293.96|293.61|292.36|292.21|1145
1602723600000|2020-10-15 01:00:00|292.76|292.56|292.71|292.56|293.61|293.46|292.01|291.86|3927
1602727200000|2020-10-15 02:00:00|292.76|292.61|292.06|291.91|293.01|292.86|291.81|291.66|2314
1602730800000|2020-10-15 03:00:00|292.01|291.86|292.01|291.86|292.16|292.01|291.66|291.51|2324
1602734400000|2020-10-15 04:00:00|291.96|291.81|292.11|291.96|292.46|292.31|291.81|291.66|619
1602738000000|2020-10-15 05:00:00|292.06|291.91|292.71|292.51|293.21|293.06|292.01|291.81|1672
1602741600000|2020-10-15 06:00:00|292.66|292.46|292.06|291.91|292.71|292.46|292.01|291.86|1683
1602745200000|2020-10-15 07:00:00|292.01|291.86|291.06|290.91|292.06|291.91|290.41|290.21|4101
1602748800000|2020-10-15 08:00:00|291.01|290.86|289.81|289.66|291.06|290.91|289.61|289.46|4261
1602752400000|2020-10-15 09:00:00|289.76|289.61|290.11|289.86|290.36|290.06|289.71|289.36|1810
1602756000000|2020-10-15 10:00:00|290.16|289.91|290.01|289.86|290.36|290.21|289.66|289.51|451
1602759600000|2020-10-15 11:00:00|290.11|289.91|289.66|289.46|290.16|289.96|289.51|289.36|661
1602763200000|2020-10-15 12:00:00|289.61|289.41|289.46|289.31|289.76|289.51|289.11|288.96|599
1602766800000|2020-10-15 13:00:00|289.41|289.26|290.41|290.21|290.41|290.21|289.31|289.16|507
1602770400000|2020-10-15 14:00:00|290.36|290.16|290.01|289.76|290.41|290.21|289.46|289.21|321
1602774000000|2020-10-15 15:00:00|289.96|289.81|290.01|289.81|290.31|290.11|289.71|289.51|306
1602777600000|2020-10-15 16:00:00|289.96|289.86|290.31|290.06|290.31|290.11|289.86|289.66|211
1602781200000|2020-10-15 17:00:00|290.26|290.11|290.66|290.51|290.71|290.51|290.21|290.06|228
1602784800000|2020-10-15 18:00:00|290.71|290.56|290.76|290.61|290.91|290.76|290.46|290.31|105
1602788400000|2020-10-15 19:00:00|290.81|290.56|290.96|290.76|291.21|291.06|290.76|290.56|156
1602792000000|2020-10-15 20:00:00|291.01|290.81|290.96|290.66|291.11|290.86|290.91|290.61|83
1602795600000|2020-10-15 21:00:00|291.01|290.56|291.16|290.56|291.16|290.71|290.96|290.41|0
1602799200000|2020-10-15 22:00:00|291.26|290.66|291.06|290.46|291.26|290.66|291.06|290.46|0
1602802800000|2020-10-15 23:00:00|291.16|290.56|291.26|290.66|291.46|290.86|290.86|290.26|0
1602806400000|2020-10-16 00:00:00|291.36|290.76|291.55|291.4|291.85|291.65|290.75|290.26|1122
1602810000000|2020-10-16 01:00:00|291.5|291.35|293.55|293.4|294.3|294.05|291.45|291.3|6275
1602813600000|2020-10-16 02:00:00|293.6|293.45|293.15|293|293.9|293.7|293|292.8|2161
1602817200000|2020-10-16 03:00:00|293.2|293.05|292.45|292.25|293.4|293.2|292.1|291.9|2013
1602820800000|2020-10-16 04:00:00|292.5|292.3|291.75|291.6|292.65|292.5|291.7|291.5|1392
1602824400000|2020-10-16 05:00:00|291.7|291.55|292.6|292.45|293|292.85|291.7|291.55|1777
1602828000000|2020-10-16 06:00:00|292.55|292.4|292.45|292.3|292.6|292.45|291.6|291.45|1618
1602831600000|2020-10-16 07:00:00|292.4|292.25|292|291.85|292.6|292.45|291.7|291.55|2511
1602835200000|2020-10-16 08:00:00|292.05|291.9|292.15|292|292.3|292.15|291.75|291.6|2701
1602838800000|2020-10-16 09:00:00|291.99|291.84|291.79|291.64|292.24|292.09|291.49|290.89|1506
1602842400000|2020-10-16 10:00:00|291.74|291.59|291.94|291.79|292.24|292.09|291.59|291.39|293
1602846000000|2020-10-16 11:00:00|291.89|291.74|291.84|291.69|292.09|291.94|291.79|291.59|412
1602849600000|2020-10-16 12:00:00|291.89|291.64|292.14|291.99|292.24|292.09|291.79|291.64|283
1602853200000|2020-10-16 13:00:00|292.19|292.04|292.09|291.79|292.29|292.14|291.64|291.44|388
1602856800000|2020-10-16 14:00:00|292.04|291.84|292.29|292.14|292.49|292.29|291.94|291.69|376
1602860400000|2020-10-16 15:00:00|292.24|292.09|292.34|292.19|292.34|292.19|291.79|291.64|209
1602864000000|2020-10-16 16:00:00|292.39|292.24|292.29|292.09|292.39|292.24|291.94|291.79|76
1602867600000|2020-10-16 17:00:00|292.24|292.04|292.34|292.19|292.44|292.29|292.24|292.04|67
1602871200000|2020-10-16 18:00:00|292.39|292.24|292.44|292.24|292.49|292.29|292.24|292.04|31
1602874800000|2020-10-16 19:00:00|292.49|292.19|292.09|291.89|292.49|292.19|291.99|291.84|34
1602878400000|2020-10-16 20:00:00|292.04|291.84|292.24|291.64|292.24|291.94|291.94|291.64|74
1603058400000|2020-10-18 22:00:00|292.89|292.29|292.99|292.39|292.99|292.39|292.79|292.19|0
1603062000000|2020-10-18 23:00:00|292.89|292.29|293.09|292.49|293.19|292.59|292.79|292.19|0
1603065600000|2020-10-19 00:00:00|293.19|292.59|292.94|292.74|293.94|293.74|292.44|292.24|785
1603069200000|2020-10-19 01:00:00|292.89|292.79|293.44|293.24|294.04|293.84|292.69|292.54|3459
1603072800000|2020-10-19 02:00:00|293.39|293.29|293.94|293.79|294.19|294.04|293.39|293.24|2167
1603076400000|2020-10-19 03:00:00|293.89|293.74|293.94|293.74|294.19|294.04|293.19|293.04|2181
1603080000000|2020-10-19 04:00:00|293.99|293.79|293.54|293.39|294.24|294.09|293.54|293.34|1278
1603083600000|2020-10-19 05:00:00|293.59|293.44|293.44|293.29|293.99|293.84|293.24|293.09|1410
1603087200000|2020-10-19 06:00:00|293.39|293.24|293.59|293.44|293.64|293.49|293.34|293.19|711
1603090800000|2020-10-19 07:00:00|293.64|293.49|293.39|293.24|293.84|293.69|293.19|293.04|1982
1603094400000|2020-10-19 08:00:00|293.34|293.19|293.14|292.99|293.44|293.29|293.04|292.84|1766
1603098000000|2020-10-19 09:00:00|293.09|292.94|293.2|293|293.4|293.14|293.04|292.6|722
1603101600000|2020-10-19 10:00:00|293.15|292.95|293.25|293.1|293.3|293.1|293|292.85|90
1603105200000|2020-10-19 11:00:00|293.3|293.05|293|292.7|293.3|293.1|292.85|292.55|149
1603108800000|2020-10-19 12:00:00|293.05|292.75|292.75|292.55|293.05|292.75|292.6|292.45|89
1603112400000|2020-10-19 13:00:00|292.8|292.6|293.2|293|293.45|293.3|292.7|292.55|203
1603116000000|2020-10-19 14:00:00|293.15|292.9|293.1|292.9|293.35|293.15|292.7|292.55|315
1603119600000|2020-10-19 15:00:00|293.05|292.85|292.9|292.7|293.3|293.1|292.7|292.5|76
1603123200000|2020-10-19 16:00:00|292.85|292.75|292.9|292.65|293.15|292.9|292.75|292.6|16
1603126800000|2020-10-19 17:00:00|292.85|292.7|292.6|292.45|292.95|292.75|292.4|292.25|40
1603130400000|2020-10-19 18:00:00|292.55|292.4|291.85|291.7|292.8|292.6|291.85|291.65|357
1603134000000|2020-10-19 19:00:00|291.9|291.65|291.95|291.75|292.15|291.95|291.55|291.4|352
1603137600000|2020-10-19 20:00:00|292|291.8|292.35|292.15|292.35|292.15|291.95|291.8|113
1603141200000|2020-10-19 21:00:00|292.4|292.1|292.6|292|292.6|292.1|292.4|291.8|6
1603144800000|2020-10-19 22:00:00|292.8|292.2|292.81|292.21|293|292.4|292.6|292|0
1603148400000|2020-10-19 23:00:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1603152000000|2020-10-20 00:00:00|292.81|292.21|292.36|292.21|293.21|292.61|292.21|292.01|692
1603155600000|2020-10-20 01:00:00|292.41|292.26|291.11|290.91|292.46|292.31|290.36|290.21|4393
1603159200000|2020-10-20 02:00:00|291.06|290.86|291.11|290.91|291.66|291.51|290.36|290.21|2096
1603162800000|2020-10-20 03:00:00|291.06|290.86|290.96|290.76|291.06|290.91|290.06|289.91|1887
1603166400000|2020-10-20 04:00:00|290.91|290.81|290.66|290.51|291.16|291.01|290.61|290.41|594
1603170000000|2020-10-20 05:00:00|290.61|290.46|291.26|291.11|291.46|291.31|290.36|290.21|1700
1603173600000|2020-10-20 06:00:00|291.21|291.06|291.26|291.11|291.81|291.66|291.06|290.91|1450
1603177200000|2020-10-20 07:00:00|291.31|291.16|291.96|291.81|292.41|292.26|291.21|291.06|2735
1603180800000|2020-10-20 08:00:00|291.91|291.71|290.66|290.46|292.06|291.86|290.56|290.41|2218
1603184400000|2020-10-20 09:00:00|290.61|290.41|291.06|290.86|291.26|291.11|290.56|290.41|1096
1603188000000|2020-10-20 10:00:00|291.11|290.91|291.56|291.41|291.61|291.41|290.91|290.76|426
1603191600000|2020-10-20 11:00:00|291.61|291.46|291.46|291.26|291.61|291.46|291.26|291.11|275
1603195200000|2020-10-20 12:00:00|291.41|291.31|291.36|291.21|291.46|291.31|290.76|290.61|448
1603198800000|2020-10-20 13:00:00|291.31|291.16|292.01|291.81|292.01|291.86|291.21|291.06|467
1603202400000|2020-10-20 14:00:00|291.96|291.76|291.96|291.61|292.16|291.96|291.86|291.56|93
1603206000000|2020-10-20 15:00:00|291.71|291.56|291.91|291.61|291.91|291.71|291.51|291.36|247
1603209600000|2020-10-20 16:00:00|291.86|291.66|292.06|291.76|292.16|291.96|291.56|291.36|72
1603213200000|2020-10-20 17:00:00|292.01|291.81|292.31|292.11|292.61|292.41|292.01|291.81|86
1603216800000|2020-10-20 18:00:00|292.36|292.16|291.86|291.66|292.46|292.21|291.86|291.66|25
1603220400000|2020-10-20 19:00:00|291.91|291.71|291.61|291.46|292.06|291.86|291.31|291.11|253
1603224000000|2020-10-20 20:00:00|291.66|291.41|291.61|291.21|291.76|291.56|291.36|291.11|57
1603227600000|2020-10-20 21:00:00|291.66|291.16|291.11|290.51|292.21|291.51|291.11|290.51|0
1603231200000|2020-10-20 22:00:00|291.41|290.81|291.71|291.11|291.81|291.21|291.11|290.51|0
1603234800000|2020-10-20 23:00:00|291.61|291.01|291.91|291.31|292.21|291.61|291.61|291.01|0
1603238400000|2020-10-21 00:00:00|291.81|291.21|292.11|291.91|292.66|292.51|291.71|291.21|807
1603242000000|2020-10-21 01:00:00|292.06|291.86|293.01|292.86|293.76|293.61|291.76|291.61|4421
1603245600000|2020-10-21 02:00:00|293.06|292.91|292.66|292.51|293.16|293.01|292.56|292.36|2047
1603249200000|2020-10-21 03:00:00|292.71|292.56|292.56|292.41|293.21|293.01|292.51|292.36|1379
1603252800000|2020-10-21 04:00:00|292.61|292.46|292.86|292.71|292.91|292.76|292.51|292.36|621
1603256400000|2020-10-21 05:00:00|292.81|292.66|292.51|292.36|293.16|293.01|292.31|292.16|1459
1603260000000|2020-10-21 06:00:00|292.56|292.41|292.76|292.56|293.21|293.06|292.41|292.26|1145
1603263600000|2020-10-21 07:00:00|292.71|292.51|292.26|292.11|292.91|292.76|291.96|291.81|1555
1603267200000|2020-10-21 08:00:00|292.21|292.06|290.11|289.96|292.21|292.06|290.11|289.96|3350
1603270800000|2020-10-21 09:00:00|290.16|290.01|290.81|290.66|291.21|290.86|290.06|289.91|1312
1603274400000|2020-10-21 10:00:00|290.76|290.61|290.71|290.56|290.86|290.71|290.51|290.36|185
1603278000000|2020-10-21 11:00:00|290.66|290.51|290.56|290.41|290.71|290.56|290.36|290.16|136
1603281600000|2020-10-21 12:00:00|290.61|290.36|290.76|290.61|291.06|290.91|290.56|290.36|270
1603285200000|2020-10-21 13:00:00|290.71|290.56|291.76|291.61|291.86|291.71|290.66|290.51|479
1603288800000|2020-10-21 14:00:00|291.81|291.56|291.56|291.36|292.01|291.86|291.46|291.31|496
1603292400000|2020-10-21 15:00:00|291.51|291.31|291.41|291.16|291.61|291.46|291.06|290.91|305
1603296000000|2020-10-21 16:00:00|291.36|291.21|291.26|291.11|291.96|291.81|291.16|290.96|99
1603299600000|2020-10-21 17:00:00|291.21|291.06|291.36|291.16|291.61|291.41|291.21|291.06|50
1603303200000|2020-10-21 18:00:00|291.41|291.21|291.61|291.41|291.71|291.51|291.31|291.06|72
1603306800000|2020-10-21 19:00:00|291.66|291.46|291.16|290.96|291.66|291.46|291.11|290.96|49
1603310400000|2020-10-21 20:00:00|291.11|291.01|291.41|291.01|291.46|291.21|291.11|290.96|50
1603314000000|2020-10-21 21:00:00|291.51|290.96|291.61|291.01|291.81|291.11|291.46|290.91|0
1603317600000|2020-10-21 22:00:00|291.51|290.91|291.51|290.91|291.81|291.21|291.41|290.81|0
1603321200000|2020-10-21 23:00:00|291.41|290.81|290.64|290.04|291.74|291.14|290.14|289.54|0
1603324800000|2020-10-22 00:00:00|290.54|289.94|289.99|289.79|290.84|290.39|289.49|289.24|1227
1603328400000|2020-10-22 01:00:00|290.14|289.94|290.19|290.04|290.69|290.54|288.99|288.84|5316
1603332000000|2020-10-22 02:00:00|290.24|290.09|290.14|289.99|290.69|290.54|289.69|289.54|3126
1603335600000|2020-10-22 03:00:00|290.19|290.04|289.99|289.84|290.29|290.14|289.74|289.59|1695
1603339200000|2020-10-22 04:00:00|289.94|289.79|289.69|289.54|290.19|290.04|289.54|289.34|782
1603342800000|2020-10-22 05:00:00|289.74|289.59|289.89|289.74|290.49|290.34|289.54|289.39|1880
1603346400000|2020-10-22 06:00:00|289.94|289.79|290.19|290.04|290.54|290.39|289.79|289.64|1364
1603350000000|2020-10-22 07:00:00|290.14|289.99|290.19|290.04|290.49|290.29|289.74|289.59|1731
1603353600000|2020-10-22 08:00:00|290.14|289.99|290.59|290.44|290.84|290.64|290.04|289.89|3078
1603357200000|2020-10-22 09:00:00|290.64|290.49|290.89|290.74|291.34|290.89|290.44|290.29|1345
1603360800000|2020-10-22 10:00:00|290.84|290.69|290.89|290.64|291.19|291.04|290.64|290.49|465
1603364400000|2020-10-22 11:00:00|290.84|290.69|290.79|290.59|290.89|290.74|290.64|290.49|356
1603368000000|2020-10-22 12:00:00|290.84|290.64|290.24|290.09|290.94|290.79|290.14|289.99|527
1603371600000|2020-10-22 13:00:00|290.29|290.14|290.39|290.24|290.64|290.49|290.14|289.99|686
1603375200000|2020-10-22 14:00:00|290.34|290.19|290.29|290.04|290.49|290.34|289.74|289.59|459
1603378800000|2020-10-22 15:00:00|290.24|290.09|290.29|290.09|290.64|290.49|290.14|289.94|156
1603382400000|2020-10-22 16:00:00|290.34|290.14|290.79|290.64|290.84|290.64|290.24|290.09|104
1603386000000|2020-10-22 17:00:00|290.84|290.69|290.84|290.69|291.04|290.89|290.69|290.54|156
1603389600000|2020-10-22 18:00:00|290.89|290.74|291.19|290.99|291.29|291.09|290.84|290.69|210
1603393200000|2020-10-22 19:00:00|291.14|291.04|291.04|290.84|291.34|291.19|290.89|290.74|207
1603396800000|2020-10-22 20:00:00|290.99|290.89|290.99|290.84|291.09|290.94|290.94|290.74|124
1603400400000|2020-10-22 21:00:00|290.94|290.79|291.24|290.64|291.29|290.84|290.59|290.39|12
1603404000000|2020-10-22 22:00:00|291.44|290.84|291.44|290.84|291.54|290.94|291.24|290.64|0
1603407600000|2020-10-22 23:00:00|291.34|290.74|291.48|290.88|291.68|291.08|291.14|290.54|0
1603411200000|2020-10-23 00:00:00|291.38|290.78|291.28|291.13|291.53|291.38|290.88|290.48|1190
1603414800000|2020-10-23 01:00:00|291.18|291.03|290.88|290.68|291.78|291.58|290.03|289.88|4757
1603418400000|2020-10-23 02:00:00|290.93|290.73|291.63|291.48|291.68|291.53|290.83|290.68|2210
1603422000000|2020-10-23 03:00:00|291.58|291.43|291.58|291.43|292.03|291.88|291.23|291.08|4197
1603425600000|2020-10-23 04:00:00|291.63|291.48|291.63|291.48|291.88|291.73|291.58|291.43|834
1603429200000|2020-10-23 05:00:00|291.58|291.43|291.28|291.13|291.93|291.73|291.08|290.93|992
1603432800000|2020-10-23 06:00:00|291.18|291.03|291.03|290.88|291.43|291.28|290.83|290.68|1525
1603436400000|2020-10-23 07:00:00|291.08|290.93|291.93|291.78|292.03|291.88|291.03|290.88|2861
1603440000000|2020-10-23 08:00:00|291.98|291.83|291.68|291.53|292.28|292.13|291.63|291.48|2027
1603443600000|2020-10-23 09:00:00|291.63|291.48|291.83|291.68|292.08|291.78|291.23|291.08|1702
1603447200000|2020-10-23 10:00:00|291.88|291.73|291.98|291.83|292.08|291.88|291.83|291.68|144
1603450800000|2020-10-23 11:00:00|292.03|291.78|292.03|291.83|292.13|291.98|291.83|291.63|36
1603454400000|2020-10-23 12:00:00|291.98|291.88|292.13|291.93|292.28|292.08|291.98|291.83|186
1603458000000|2020-10-23 13:00:00|292.08|291.98|291.63|291.43|292.13|291.98|291.43|291.28|226
1603461600000|2020-10-23 14:00:00|291.58|291.38|291.83|291.63|291.98|291.83|291.33|291.18|262
1603465200000|2020-10-23 15:00:00|291.88|291.68|291.83|291.68|291.88|291.73|291.53|291.33|118
1603468800000|2020-10-23 16:00:00|291.88|291.63|291.78|291.53|291.98|291.83|291.43|291.23|158
1603472400000|2020-10-23 17:00:00|291.73|291.58|292.03|291.83|292.13|291.93|291.73|291.58|28
1603476000000|2020-10-23 18:00:00|291.98|291.88|292.08|291.88|292.23|292.03|291.98|291.78|100
1603479600000|2020-10-23 19:00:00|292.13|291.93|292.43|292.28|292.43|292.28|292.03|291.83|149
1603483200000|2020-10-23 20:00:00|292.38|292.23|292.28|291.98|292.48|292.23|292.18|291.98|109
1603663200000|2020-10-25 22:00:00|291.88|291.28|291.28|290.68|291.88|291.28|290.98|290.38|0
1603666800000|2020-10-25 23:00:00|291.38|290.78|291.78|291.18|291.88|291.28|291.28|290.68|0
1603670400000|2020-10-26 00:00:00|291.68|291.08|291.68|291.53|292.03|291.88|291.48|290.98|1181
1603674000000|2020-10-26 01:00:00|291.73|291.58|290.38|290.23|291.88|291.73|290.38|290.18|3562
1603677600000|2020-10-26 02:00:00|290.33|290.18|290.43|290.28|291.03|290.88|290.23|290.03|4519
1603681200000|2020-10-26 03:00:00|290.38|290.23|290.08|289.93|290.43|290.23|289.88|289.73|2869
1603684800000|2020-10-26 04:00:00|290.03|289.88|290.03|289.88|290.38|290.18|289.93|289.78|2708
1603688400000|2020-10-26 05:00:00|290.08|289.93|289.38|289.23|290.28|290.13|289.38|289.23|3826
1603692000000|2020-10-26 06:00:00|289.43|289.28|289.38|289.18|289.63|289.48|289.13|288.98|2032
1603695600000|2020-10-26 07:00:00|289.33|289.23|288.38|288.23|289.33|289.23|288.33|288.18|2697
1603699200000|2020-10-26 08:00:00|288.33|288.18|288.73|288.58|288.88|288.73|288.18|288.03|4414
1603702800000|2020-10-26 09:00:00|288.63|288.48|288.13|287.98|288.78|288.48|287.88|287.68|1885
1603706400000|2020-10-26 10:00:00|288.08|287.93|288.38|288.23|288.53|288.38|288.03|287.88|809
1603710000000|2020-10-26 11:00:00|288.43|288.28|288.03|287.83|288.48|288.33|288.03|287.83|193
1603713600000|2020-10-26 12:00:00|288.08|287.88|287.98|287.83|288.23|288.03|287.73|287.58|234
1603717200000|2020-10-26 13:00:00|287.93|287.78|288.48|288.33|288.68|288.53|287.93|287.78|1701
1603720800000|2020-10-26 14:00:00|288.43|288.28|287.53|287.33|288.78|288.63|287.38|287.23|1801
1603724400000|2020-10-26 15:00:00|287.48|287.38|287.68|287.43|287.93|287.73|286.83|286.68|690
1603728000000|2020-10-26 16:00:00|287.63|287.38|287.23|287.03|288.03|287.83|287.13|286.98|356
1603731600000|2020-10-26 17:00:00|287.18|286.98|287.18|286.98|287.33|287.13|286.23|286.08|333
1603735200000|2020-10-26 18:00:00|287.13|286.93|287.23|287.03|287.48|287.33|287.03|286.83|260
1603738800000|2020-10-26 19:00:00|287.28|287.08|287.68|287.53|287.68|287.53|287.03|286.88|168
1603742400000|2020-10-26 20:00:00|287.73|287.58|287.88|287.73|287.88|287.73|287.58|287.43|153
1603746000000|2020-10-26 21:00:00|287.93|287.68|287.88|287.28|287.98|287.68|287.83|287.28|2
1603749600000|2020-10-26 22:00:00|287.98|287.38|288.08|287.48|288.18|287.58|287.88|287.28|0
1603753200000|2020-10-26 23:00:00|288.18|287.58|287.78|287.18|288.28|287.68|287.68|287.08|0
1603756800000|2020-10-27 00:00:00|287.68|287.08|287.58|287.43|288.68|288.08|286.98|286.83|3376
1603760400000|2020-10-27 01:00:00|287.53|287.33|286.63|286.43|287.88|287.73|286.23|286.08|22351
1603764000000|2020-10-27 02:00:00|286.58|286.48|285.93|285.78|287.03|286.88|285.88|285.68|15160
1603767600000|2020-10-27 03:00:00|285.88|285.73|286.48|286.33|286.83|286.68|285.73|285.58|6870
1603771200000|2020-10-27 04:00:00|286.43|286.28|286.43|286.28|286.73|286.58|286.23|286.08|3379
1603774800000|2020-10-27 05:00:00|286.48|286.33|287.13|286.98|287.18|287.03|286.13|285.93|9556
1603778400000|2020-10-27 06:00:00|287.18|287.03|287.58|287.43|287.68|287.53|287.08|286.93|4422
1603782000000|2020-10-27 07:00:00|287.53|287.38|287.68|287.53|287.78|287.63|287.28|287.13|3974
1603785600000|2020-10-27 08:00:00|287.63|287.48|288.13|287.98|288.18|288.03|287.03|286.88|6807
1603789200000|2020-10-27 09:00:00|288.08|287.88|287.03|286.88|288.18|288.03|286.73|286.48|3116
1603792800000|2020-10-27 10:00:00|287.08|286.93|288.08|287.93|288.18|288.03|287.08|286.88|630
1603796400000|2020-10-27 11:00:00|288.13|287.88|288.43|288.28|288.53|288.38|288.03|287.83|328
1603800000000|2020-10-27 12:00:00|288.48|288.33|288.28|288.13|288.58|288.38|288.13|287.98|320
1603803600000|2020-10-27 13:00:00|288.23|288.08|288.43|288.23|288.48|288.28|287.93|287.78|1054
1603807200000|2020-10-27 14:00:00|288.38|288.28|288.18|288.03|288.43|288.28|287.63|287.48|1173
1603810800000|2020-10-27 15:00:00|288.23|287.98|288.58|288.43|288.63|288.48|288.03|287.83|1530
1603814400000|2020-10-27 16:00:00|288.63|288.48|288.23|288.08|288.63|288.48|287.98|287.83|419
1603818000000|2020-10-27 17:00:00|288.18|288.03|288.43|288.28|288.63|288.43|288.13|287.93|168
1603821600000|2020-10-27 18:00:00|288.48|288.33|288.23|287.98|288.53|288.33|287.93|287.73|219
1603825200000|2020-10-27 19:00:00|288.18|288.03|288.13|287.98|288.28|288.13|287.88|287.73|155
1603828800000|2020-10-27 20:00:00|288.18|288.03|287.73|287.48|288.23|288.03|287.58|287.43|103
1603832400000|2020-10-27 21:00:00|287.78|287.38|288.18|287.58|288.38|287.78|287.78|287.18|9
1603836000000|2020-10-27 22:00:00|288.08|287.48|287.08|286.48|288.18|287.58|287.08|286.48|0
1603839600000|2020-10-27 23:00:00|287.18|286.58|287.38|286.78|287.48|286.88|287.08|286.48|0
1603843200000|2020-10-28 00:00:00|287.48|286.88|286.68|286.48|287.48|286.88|286.08|285.93|1156
1603846800000|2020-10-28 01:00:00|286.63|286.53|285.58|285.38|286.83|286.63|285.38|285.23|8691
1603850400000|2020-10-28 02:00:00|285.63|285.43|286.38|286.23|286.63|286.43|285.48|285.33|7777
1603854000000|2020-10-28 03:00:00|286.43|286.28|285.78|285.58|286.58|286.43|285.53|285.38|3745
1603857600000|2020-10-28 04:00:00|285.73|285.53|285.88|285.73|285.88|285.73|285.48|285.33|1799
1603861200000|2020-10-28 05:00:00|285.93|285.78|286.46|286.31|286.61|286.46|285.63|285.43|2082
1603864800000|2020-10-28 06:00:00|286.51|286.36|285.91|285.76|286.51|286.36|285.86|285.71|3482
1603868400000|2020-10-28 07:00:00|285.96|285.81|285.26|285.11|286.11|285.96|284.56|284.36|3793
1603872000000|2020-10-28 08:00:00|285.31|285.16|284.26|284.11|285.71|285.51|283.91|283.76|4887
1603875600000|2020-10-28 09:00:00|283.98|283.83|283.43|283.23|284.08|283.93|281.58|280.98|1465
1603879200000|2020-10-28 10:00:00|283.48|283.18|282.88|282.73|283.58|283.33|282.88|282.73|169
1603882800000|2020-10-28 11:00:00|282.93|282.78|282.88|282.73|283.13|282.98|282.63|282.48|889
1603886400000|2020-10-28 12:00:00|282.93|282.78|282.18|282.03|282.93|282.78|281.88|281.68|339
1603890000000|2020-10-28 13:00:00|282.13|281.98|282.58|282.38|282.83|282.68|282.13|281.88|329
1603893600000|2020-10-28 14:00:00|282.53|282.33|281.38|281.23|282.63|282.43|280.93|280.73|618
1603897200000|2020-10-28 15:00:00|281.33|281.18|281.98|281.78|282.08|281.88|280.98|280.78|270
1603900800000|2020-10-28 16:00:00|282.03|281.83|281.33|281.18|282.33|282.18|281.33|281.13|435
1603904400000|2020-10-28 17:00:00|281.28|281.13|281.63|281.43|281.63|281.48|280.83|280.68|668
1603908000000|2020-10-28 18:00:00|281.58|281.38|281.93|281.68|282.03|281.78|281.18|280.98|53
1603911600000|2020-10-28 19:00:00|281.98|281.73|281.28|281.08|282.08|281.88|281.13|280.93|135
1603915200000|2020-10-28 20:00:00|281.33|281.03|281.58|281.28|281.83|281.63|281.18|281.03|315
1603918800000|2020-10-28 21:00:00|281.68|281.23|281.98|281.38|282.23|281.38|281.68|280.78|0
1603922400000|2020-10-28 22:00:00|282.08|281.48|282.28|281.68|282.38|281.78|281.88|281.28|0
1603926000000|2020-10-28 23:00:00|282.38|281.78|282.18|281.58|282.38|281.78|281.68|281.08|0
1603929600000|2020-10-29 00:00:00|282.08|281.48|281.09|280.89|282.54|282.14|280.99|280.84|2814
1603933200000|2020-10-29 01:00:00|281.14|281.14|280.39|280.24|281.54|281.34|279.59|279.44|9112
1603936800000|2020-10-29 02:00:00|280.34|280.19|280.44|280.29|281.24|281.09|280.04|279.89|3987
1603940400000|2020-10-29 03:00:00|280.49|280.34|280.04|279.89|280.54|280.39|279.84|279.69|2807
1603944000000|2020-10-29 04:00:00|279.94|279.84|280.69|280.49|280.74|280.59|279.89|279.74|1328
1603947600000|2020-10-29 05:00:00|280.79|280.59|280.34|280.19|280.79|280.64|280.04|279.89|2129
1603951200000|2020-10-29 06:00:00|280.39|280.14|279.89|279.74|280.59|280.44|279.79|279.59|3542
1603954800000|2020-10-29 07:00:00|279.94|279.69|279.54|279.39|279.94|279.79|279.29|279.09|4211
1603958400000|2020-10-29 08:00:00|279.49|279.34|278.84|278.64|279.69|279.54|278.69|278.54|7190
1603962000000|2020-10-29 09:00:00|278.94|278.69|278.84|278.69|279.44|278.84|278.44|278.24|2166
1603965600000|2020-10-29 10:00:00|278.89|278.64|278.59|278.39|278.89|278.64|278.24|278.09|206
1603969200000|2020-10-29 11:00:00|278.54|278.34|277.34|277.19|278.54|278.34|277.29|277.14|466
1603972800000|2020-10-29 12:00:00|277.39|277.24|277.54|277.39|278.29|278.14|277.34|277.14|629
1603976400000|2020-10-29 13:00:00|277.49|277.29|277.79|277.44|277.94|277.79|276.44|276.24|934
1603980000000|2020-10-29 14:00:00|277.84|277.39|277.94|277.69|278.49|278.29|277.54|277.34|438
1603983600000|2020-10-29 15:00:00|277.99|277.74|277.64|277.44|278.34|278.09|277.34|277.19|185
1603987200000|2020-10-29 16:00:00|277.69|277.49|277.79|277.59|278.24|278.09|277.54|277.34|293
1603990800000|2020-10-29 17:00:00|277.74|277.64|278.44|278.24|278.44|278.24|277.49|277.34|143
1603994400000|2020-10-29 18:00:00|278.39|278.29|278.59|278.44|279.14|278.94|278.39|278.24|236
1603998000000|2020-10-29 19:00:00|278.64|278.49|277.99|277.79|278.84|278.64|277.94|277.79|155
1604001600000|2020-10-29 20:00:00|278.04|277.94|277.74|277.44|278.34|278.14|277.49|277.29|407
1604005200000|2020-10-29 21:00:00|277.79|277.49|278.04|277.44|278.29|277.64|277.79|277.19|4
1604008800000|2020-10-29 22:00:00|277.74|277.14|277.94|277.34|278.14|277.54|277.54|276.94|0
1604012400000|2020-10-29 23:00:00|278.04|277.44|278.05|277.45|278.44|277.84|278.04|277.44|0
1604016000000|2020-10-30 00:00:00|278.15|277.55|276.05|275.85|278.15|277.6|275.95|275.8|2214
1604019600000|2020-10-30 01:00:00|276|275.9|276|275.85|277.05|276.9|274.8|274.65|7410
1604023200000|2020-10-30 02:00:00|275.95|275.8|275.9|275.75|276.35|276.2|275.25|275.1|3159
1604026800000|2020-10-30 03:00:00|275.95|275.8|277.7|277.55|277.8|277.65|275.9|275.75|2510
1604030400000|2020-10-30 04:00:00|277.65|277.5|277.3|277.15|277.65|277.5|277.3|277.15|1026
1604034000000|2020-10-30 05:00:00|277.45|277.3|275.7|275.55|277.7|277.55|275.55|275.4|3925
1604037600000|2020-10-30 06:00:00|275.65|275.5|275.35|275.2|275.75|275.6|274.7|274.55|3308
1604041200000|2020-10-30 07:00:00|275.4|275.25|274.8|274.65|275.85|275.65|274.4|274.25|3818
1604044800000|2020-10-30 08:00:00|274.85|274.7|275.3|275.1|276.15|275.95|274.75|274.6|3574
1604048400000|2020-10-30 09:00:00|275.25|275.15|275.85|275.65|276.85|276.25|275.15|275|2029
1604052000000|2020-10-30 10:00:00|275.8|275.6|276.5|276.35|276.65|276.45|275.7|275.55|222
1604055600000|2020-10-30 11:00:00|276.55|276.4|276.3|276.1|276.8|276.6|276.05|275.85|273
1604059200000|2020-10-30 12:00:00|276.35|276.05|276.45|276.3|276.55|276.4|275.55|275.4|181
1604062800000|2020-10-30 13:00:00|276.4|276.25|276.5|276.15|276.8|276.6|275.85|275.65|271
1604066400000|2020-10-30 14:00:00|276.45|276.1|274.95|274.8|276.55|276.35|274.95|274.8|428
1604070000000|2020-10-30 15:00:00|275|274.85|275.3|275.1|275.6|275.4|274.9|274.7|346
1604073600000|2020-10-30 16:00:00|275.25|275.05|275|274.8|275.9|275.75|274.95|274.8|389
1604077200000|2020-10-30 17:00:00|274.95|274.75|274.75|274.55|275.2|275|274.45|274.3|615
1604080800000|2020-10-30 18:00:00|274.7|274.5|274.7|274.5|275.25|275.05|274.45|274.3|399
1604084400000|2020-10-30 19:00:00|274.65|274.55|275.6|275.35|275.6|275.45|274.6|274.45|148
1604088000000|2020-10-30 20:00:00|275.55|275.3|276.55|275.7|276.6|276.25|275.55|275.3|125
1604271600000|2020-11-01 23:00:00|275.55|274.95|274.45|273.85|275.95|275.35|273.95|273.35|0
1604275200000|2020-11-02 00:00:00|274.55|273.95|275.1|274.9|275.65|275.45|274.15|273.55|1157
1604278800000|2020-11-02 01:00:00|275|274.8|276.75|276.6|277.65|277.5|274.55|274.4|6042
1604282400000|2020-11-02 02:00:00|276.8|276.65|276|275.85|277.05|276.9|275.9|275.75|3122
1604286000000|2020-11-02 03:00:00|276.05|275.9|276.45|276.3|277.15|277|276|275.85|1958
1604289600000|2020-11-02 04:00:00|276.5|276.35|276.25|276.1|276.5|276.35|276.05|275.9|1203
1604293200000|2020-11-02 05:00:00|276.3|276.15|276.5|276.35|277|276.85|276.05|275.85|2371
1604296800000|2020-11-02 06:00:00|276.55|276.3|276.65|276.5|276.85|276.7|276.1|275.95|2010
1604300400000|2020-11-02 07:00:00|276.6|276.45|278.05|277.85|278.05|277.9|276.3|276.1|3358
1604304000000|2020-11-02 08:00:00|278|277.8|276.75|276.6|278.05|277.9|276.6|276.45|3472
1604307600000|2020-11-02 09:00:00|276.7|276.55|277.05|276.9|279.25|278.65|276.7|276.5|1952
1604311200000|2020-11-02 10:00:00|277.1|276.95|278.1|277.9|278.35|278.2|277.05|276.9|476
1604314800000|2020-11-02 11:00:00|278.05|277.95|278.05|277.85|278.3|278.1|277.85|277.65|195
1604318400000|2020-11-02 12:00:00|278|277.9|277.45|277.25|278.05|277.9|277.4|277.2|187
1604322000000|2020-11-02 13:00:00|277.5|277.3|277.75|277.55|277.85|277.7|277.15|276.95|490
1604325600000|2020-11-02 14:00:00|277.8|277.6|277.75|277.5|277.9|277.7|277.1|276.9|265
1604329200000|2020-11-02 15:00:00|277.8|277.55|277.25|277.05|278|277.75|277.05|276.9|207
1604332800000|2020-11-02 16:00:00|277.2|277|277.3|277.1|277.55|277.35|277.05|276.85|249
1604336400000|2020-11-02 17:00:00|277.25|277.05|276.9|276.7|277.35|277.2|276.7|276.55|153
1604340000000|2020-11-02 18:00:00|276.85|276.75|276.4|276.2|276.9|276.75|276.3|276.1|171
1604343600000|2020-11-02 19:00:00|276.35|276.25|277.5|277.3|277.5|277.35|276.35|276.2|166
1604347200000|2020-11-02 20:00:00|277.45|277.25|278.05|277.85|278.1|277.95|277.4|277.25|440
1604350800000|2020-11-02 21:00:00|278|277.75|278.15|277.55|278.35|277.85|277.75|277.25|28
1604354400000|2020-11-02 22:00:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604358000000|2020-11-02 23:00:00|278.15|277.55|278.55|277.95|278.75|278.15|278.15|277.55|0
1604361600000|2020-11-03 00:00:00|278.65|278.05|278.25|278.05|278.85|278.35|277|276.85|2161
1604365200000|2020-11-03 01:00:00|278.2|278|280.05|279.9|280.1|279.95|278|277.85|5462
1604368800000|2020-11-03 02:00:00|280|279.85|280.75|280.6|280.9|280.75|279.45|279.3|3217
1604372400000|2020-11-03 03:00:00|280.8|280.65|281.2|281.05|281.2|281.05|280.1|279.95|1669
1604376000000|2020-11-03 04:00:00|281.25|281.1|280.75|280.6|281.35|281.2|280.7|280.55|1178
1604379600000|2020-11-03 05:00:00|280.8|280.65|282.7|282.55|282.85|282.7|280.8|280.65|2658
1604383200000|2020-11-03 06:00:00|282.75|282.5|282.5|282.35|282.95|282.8|282.3|282.15|1740
1604386800000|2020-11-03 07:00:00|282.55|282.4|282.55|282.35|282.7|282.55|282.05|281.9|2234
1604390400000|2020-11-03 08:00:00|282.5|282.3|283.45|283.3|283.55|283.4|282.2|282.05|3075
1604394000000|2020-11-03 09:00:00|283.4|283.25|284.5|284.35|284.95|284.4|283.2|283.05|1179
1604397600000|2020-11-03 10:00:00|284.45|284.3|283.8|283.6|284.6|284.45|283.75|283.6|324
1604401200000|2020-11-03 11:00:00|283.75|283.55|284.2|284.05|284.3|284.1|283.75|283.55|281
1604404800000|2020-11-03 12:00:00|284.15|284|283.6|283.4|284.3|284.15|283.5|283.3|384
1604408400000|2020-11-03 13:00:00|283.55|283.35|282.8|282.65|283.65|283.5|282.8|282.6|991
1604412000000|2020-11-03 14:00:00|282.85|282.6|282.75|282.55|283|282.8|282.15|281.95|1282
1604415600000|2020-11-03 15:00:00|282.7|282.5|283.85|283.6|283.9|283.7|282.7|282.5|454
1604419200000|2020-11-03 16:00:00|283.9|283.65|284|283.8|284.3|284.15|283.7|283.45|482
1604422800000|2020-11-03 17:00:00|284.05|283.85|283.6|283.4|284.2|284.05|283.55|283.4|213
1604426400000|2020-11-03 18:00:00|283.55|283.45|282.8|282.6|283.7|283.55|282.75|282.6|174
1604430000000|2020-11-03 19:00:00|282.75|282.65|283.3|283.15|283.35|283.2|282.75|282.6|136
1604433600000|2020-11-03 20:00:00|283.35|283.2|283.8|283.55|284.35|284.15|283.05|282.85|266
1604437200000|2020-11-03 21:00:00|283.75|283.5|284.35|283.75|284.45|283.85|283.45|283.05|34
1604440800000|2020-11-03 22:00:00|284.25|283.65|284.45|283.85|284.45|283.85|284.25|283.65|0
1604444400000|2020-11-03 23:00:00|284.65|284.05|285.75|285.15|286.35|285.75|284.15|283.55|0
1604448000000|2020-11-04 00:00:00|285.65|285.05|283.55|283.35|286.35|285.75|283.45|283.3|3003
1604451600000|2020-11-04 01:00:00|283.5|283.4|283.45|283.3|285.55|285.35|282.8|282.65|6073
1604455200000|2020-11-04 02:00:00|283.5|283.35|283.25|283.05|284|283.85|282|281.85|4002
1604458800000|2020-11-04 03:00:00|283.2|283.1|285.6|285.4|286.4|286.25|283.2|283.05|3884
1604462400000|2020-11-04 04:00:00|285.55|285.45|285.45|285.25|285.9|285.7|284.65|284.5|2319
1604466000000|2020-11-04 05:00:00|285.4|285.3|285.65|285.45|286.5|286.35|285.1|284.95|2695
1604469600000|2020-11-04 06:00:00|285.6|285.4|285.45|285.25|286|285.85|284.8|284.65|2371
1604473200000|2020-11-04 07:00:00|285.4|285.2|284.1|283.9|285.75|285.6|283.15|282.95|5028
1604476800000|2020-11-04 08:00:00|284.05|283.95|285.35|285.2|285.7|285.55|283.9|283.7|4075
1604480400000|2020-11-04 09:00:00|285.3|285.15|285.8|285.55|286.65|286.05|284.95|284.45|941
1604484000000|2020-11-04 10:00:00|285.75|285.5|286.45|286.2|286.7|286.5|285.15|284.9|247
1604487600000|2020-11-04 11:00:00|286.4|286.15|286.4|286.2|286.95|286.75|286.15|285.95|240
1604491200000|2020-11-04 12:00:00|286.45|286.25|288.3|288.15|288.45|288.3|286.3|286.05|648
1604494800000|2020-11-04 13:00:00|288.35|288.2|287.8|287.6|288.75|288.6|287.7|287.55|458
1604498400000|2020-11-04 14:00:00|287.85|287.65|288.45|288.2|288.5|288.35|287.2|287.05|600
1604502000000|2020-11-04 15:00:00|288.4|288.15|289.85|289.65|289.85|289.7|288.3|288.05|615
1604505600000|2020-11-04 16:00:00|289.8|289.7|290.45|290.2|290.6|290.45|289.05|288.85|621
1604509200000|2020-11-04 17:00:00|290.4|290.25|290.3|290.1|290.95|290.75|290.25|290|311
1604512800000|2020-11-04 18:00:00|290.25|290.15|290.45|290.25|290.95|290.7|290.2|290.05|209
1604516400000|2020-11-04 19:00:00|290.4|290.2|290.45|290.2|290.6|290.4|290.05|289.9|98
1604520000000|2020-11-04 20:00:00|290.5|290.25|289.55|289.25|290.5|290.35|289.4|289.2|330
1604523600000|2020-11-04 21:00:00|289.6|289.3|290.25|289.65|290.85|290.25|289.45|289.2|40
1604527200000|2020-11-04 22:00:00|290.35|289.75|290.55|289.95|290.55|289.95|290.25|289.65|0
1604530800000|2020-11-04 23:00:00|290.65|290.05|289.85|289.25|290.65|290.05|289.55|288.95|0
1604534400000|2020-11-05 00:00:00|289.75|289.15|290.05|289.9|290.8|290.65|289.4|289.05|1849
1604538000000|2020-11-05 01:00:00|290.1|289.85|292.9|292.75|294|293.85|289.75|289.55|11535
1604541600000|2020-11-05 02:00:00|292.95|292.8|292.6|292.4|293.2|293|291.65|291.5|4187
1604545200000|2020-11-05 03:00:00|292.55|292.35|293.65|293.5|294.05|293.9|292.55|292.35|3617
1604548800000|2020-11-05 04:00:00|293.7|293.45|293.75|293.6|294.1|293.95|293.45|293.3|1396
1604552400000|2020-11-05 05:00:00|293.8|293.65|293.85|293.65|294.2|294.05|293.25|293.1|2890
1604556000000|2020-11-05 06:00:00|293.8|293.7|293.15|293|294|293.85|293.1|292.95|1992
1604559600000|2020-11-05 07:00:00|293.1|292.95|294.2|294.05|294.2|294.05|293.1|292.9|3146
1604563200000|2020-11-05 08:00:00|294.15|293.95|295.55|295.4|295.65|295.5|294.1|293.95|6040
1604566800000|2020-11-05 09:00:00|295.5|295.35|296.15|295.95|296.75|296.35|295.45|295.3|2403
1604570400000|2020-11-05 10:00:00|296.2|296|296.8|296.55|297|296.75|296.05|295.9|464
1604574000000|2020-11-05 11:00:00|296.75|296.5|297.05|296.8|297.55|297.35|296.5|296.3|497
1604577600000|2020-11-05 12:00:00|297|296.75|297.2|297.05|297.3|297.1|296.55|296.3|334
1604581200000|2020-11-05 13:00:00|297.15|297|297.6|297.45|297.7|297.55|297.1|296.95|429
1604584800000|2020-11-05 14:00:00|297.55|297.35|297|296.8|297.75|297.6|296.95|296.8|1117
1604588400000|2020-11-05 15:00:00|297.05|296.85|297.2|297|297.6|297.35|296.6|296.45|703
1604592000000|2020-11-05 16:00:00|297.25|297.05|297.1|296.85|297.35|297.1|296.65|296.5|308
1604595600000|2020-11-05 17:00:00|297.05|296.9|296.75|296.5|297.1|296.9|296|295.85|291
1604599200000|2020-11-05 18:00:00|296.8|296.55|296.9|296.45|297.1|296.85|296.45|296.3|134
1604602800000|2020-11-05 19:00:00|296.85|296.5|297.25|296.9|297.4|297.15|296.75|296.45|83
1604606400000|2020-11-05 20:00:00|297.2|296.85|297|296.7|297.25|296.95|296.4|296.2|175
1604610000000|2020-11-05 21:00:00|296.85|296.65|296.95|296.35|297.35|296.75|296.65|296.15|33
1604613600000|2020-11-05 22:00:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604617200000|2020-11-05 23:00:00|296.85|296.25|296.05|295.45|296.85|296.25|294.85|294.25|0
1604620800000|2020-11-06 00:00:00|296.15|295.55|295.7|295.55|296.7|296.55|295.45|294.85|1176
1604624400000|2020-11-06 01:00:00|295.8|295.6|293.35|293.2|296|295.8|293.1|292.95|6301
1604628000000|2020-11-06 02:00:00|293.4|293.25|295.05|294.85|295.15|294.95|292.55|292.4|3770
1604631600000|2020-11-06 03:00:00|295|294.9|294.35|294.2|295.1|294.95|294.1|293.95|1897
1604635200000|2020-11-06 04:00:00|294.4|294.15|293.7|293.5|294.65|294.45|293.55|293.4|1430
1604638800000|2020-11-06 05:00:00|293.75|293.55|295.3|295.1|295.6|295.4|293.65|293.5|2770
1604642400000|2020-11-06 06:00:00|295.25|295.15|294.4|294.25|295.65|295.5|294.05|293.9|2032
1604646000000|2020-11-06 07:00:00|294.5|294.3|295.15|295|295.2|295.05|294.4|294.25|2496
1604649600000|2020-11-06 08:00:00|295.1|294.95|295.05|294.85|296.05|295.9|295|294.85|4633
1604653200000|2020-11-06 09:00:00|295.1|294.95|294.15|293.95|295.1|294.95|293.8|293.55|1613
1604656800000|2020-11-06 10:00:00|294.2|294|295.25|295.05|295.45|295.3|293.9|293.7|304
1604660400000|2020-11-06 11:00:00|295.2|295|295.35|295.15|295.7|295.5|295.1|294.95|263
1604664000000|2020-11-06 12:00:00|295.3|295.2|294.95|294.7|295.6|295.45|294.6|294.45|164
1604667600000|2020-11-06 13:00:00|294.9|294.75|295.7|295.45|295.75|295.6|294.75|294.6|290
1604671200000|2020-11-06 14:00:00|295.75|295.5|295.7|295.45|296.55|296.4|295.35|295.2|354
1604674800000|2020-11-06 15:00:00|295.75|295.5|295.75|295.55|296.6|296.45|295.6|295.45|236
1604678400000|2020-11-06 16:00:00|295.8|295.6|295.95|295.75|296.3|296.15|295.6|295.45|379
1604682000000|2020-11-06 17:00:00|295.9|295.8|296.05|295.9|296.2|296|295.7|295.55|203
1604685600000|2020-11-06 18:00:00|296.1|295.95|296.35|296.1|296.4|296.2|296.05|295.85|16
1604689200000|2020-11-06 19:00:00|296.4|296.15|296.3|296.15|296.45|296.3|296.2|296|131
1604692800000|2020-11-06 20:00:00|296.35|296.1|296.25|296.05|297.05|296.9|296.1|295.95|313
1604696400000|2020-11-06 21:00:00|296.3|296.1|296.55|295.95|296.65|296.15|296.05|295.65|67
1604876400000|2020-11-08 23:00:00|297.05|296.45|298.45|297.85|299.05|298.45|296.75|296.15|0
1604880000000|2020-11-09 00:00:00|298.35|297.75|298.91|298.71|299.01|298.86|296.86|296.66|2071
1604883600000|2020-11-09 01:00:00|298.76|298.61|299.66|299.51|301.06|300.91|298.41|298.26|7893
1604887200000|2020-11-09 02:00:00|299.76|299.56|299.36|299.16|300.06|299.91|299.16|299.01|3213
1604890800000|2020-11-09 03:00:00|299.31|299.11|298.61|298.41|299.51|299.31|298.26|298.11|2178
1604894400000|2020-11-09 04:00:00|298.56|298.46|298.86|298.71|298.86|298.71|298.46|298.31|941
1604898000000|2020-11-09 05:00:00|298.91|298.76|299.16|299.01|299.51|299.31|298.76|298.61|1775
1604901600000|2020-11-09 06:00:00|299.11|298.96|298.61|298.41|299.31|299.16|298.36|298.21|1562
1604905200000|2020-11-09 07:00:00|298.56|298.46|298.81|298.66|299.16|299.01|298.46|298.26|1976
1604908800000|2020-11-09 08:00:00|298.76|298.61|299.06|298.91|299.06|298.91|298.61|298.46|2888
1604912400000|2020-11-09 09:00:00|299.11|298.96|299.01|298.81|299.51|299.31|298.66|298.06|1471
1604916000000|2020-11-09 10:00:00|298.96|298.86|299.61|299.41|299.71|299.56|298.96|298.81|313
1604919600000|2020-11-09 11:00:00|299.56|299.36|303.81|303.56|304.71|304.51|299.16|299.01|1108
1604923200000|2020-11-09 12:00:00|303.76|303.51|307.01|306.86|307.11|306.96|303.16|303.01|1830
1604926800000|2020-11-09 13:00:00|307.06|306.91|309.61|309.41|309.81|309.61|307.01|306.81|1679
1604930400000|2020-11-09 14:00:00|309.66|309.46|308.06|307.86|311.01|310.81|308.06|307.81|1847
1604934000000|2020-11-09 15:00:00|308.11|307.91|307.71|307.51|309.26|309.11|307.16|307.01|747
1604937600000|2020-11-09 16:00:00|307.66|307.46|305.46|305.26|307.81|307.61|305.41|305.21|1138
1604941200000|2020-11-09 17:00:00|305.51|305.31|306.31|306.11|306.46|306.21|305.36|305.16|341
1604944800000|2020-11-09 18:00:00|306.36|306.16|305.91|305.71|306.56|306.36|305.66|305.51|176
1604948400000|2020-11-09 19:00:00|305.96|305.76|305.86|305.66|305.96|305.76|305.21|305.06|219
1604952000000|2020-11-09 20:00:00|305.81|305.61|304.51|304.31|305.96|305.81|304.36|304.16|534
1604955600000|2020-11-09 21:00:00|304.56|304.26|304.76|304.16|305.06|304.46|304.36|303.86|129
1604959200000|2020-11-09 22:00:00|304.66|304.06|304.96|304.36|304.96|304.36|304.66|304.06|0
1604962800000|2020-11-09 23:00:00|305.06|304.46|304.56|303.96|305.66|305.06|304.46|303.86|0
1604966400000|2020-11-10 00:00:00|304.46|303.86|306.41|306.21|306.76|306.56|302.46|302.26|3129
1604970000000|2020-11-10 01:00:00|306.46|306.31|308.71|308.56|309.51|309.31|306.06|305.86|13030
1604973600000|2020-11-10 02:00:00|308.76|308.61|308.41|308.21|309.46|309.31|308.11|307.96|6064
1604977200000|2020-11-10 03:00:00|308.36|308.26|308.71|308.56|308.86|308.66|307.96|307.81|4729
1604980800000|2020-11-10 04:00:00|308.76|308.61|308.36|308.21|309.46|309.26|308.26|308.11|2585
1604984400000|2020-11-10 05:00:00|308.41|308.26|306.96|306.76|308.56|308.36|306.61|306.46|2432
1604988000000|2020-11-10 06:00:00|306.91|306.71|307.71|307.56|308.21|308.06|306.76|306.61|2001
1604991600000|2020-11-10 07:00:00|307.76|307.61|308.11|307.96|308.71|308.51|307.51|307.31|3630
1604995200000|2020-11-10 08:00:00|308.16|307.91|308.81|308.66|308.96|308.76|308.06|307.91|4967
1604998800000|2020-11-10 09:00:00|308.76|308.61|309.76|309.61|310.16|309.86|308.76|308.61|2260
1605002400000|2020-11-10 10:00:00|309.81|309.66|308.36|308.11|310.06|309.91|308.31|308.11|809
1605006000000|2020-11-10 11:00:00|308.31|308.16|308.86|308.71|308.96|308.76|308.01|307.81|662
1605009600000|2020-11-10 12:00:00|308.91|308.76|308.36|308.11|308.96|308.81|308.21|308.06|843
1605013200000|2020-11-10 13:00:00|308.31|308.16|308.66|308.46|308.71|308.51|308.16|308.01|590
1605016800000|2020-11-10 14:00:00|308.61|308.41|308.51|308.31|309.51|309.31|308.11|307.96|685
1605020400000|2020-11-10 15:00:00|308.46|308.26|308.51|308.31|308.91|308.66|308.01|307.86|738
1605024000000|2020-11-10 16:00:00|308.46|308.36|309.31|309.11|309.41|309.21|308.46|308.26|472
1605027600000|2020-11-10 17:00:00|309.26|309.06|310.01|309.76|310.06|309.91|309.26|309.06|161
1605031200000|2020-11-10 18:00:00|309.96|309.66|310.51|310.36|310.51|310.36|309.46|309.21|826
1605034800000|2020-11-10 19:00:00|310.46|310.31|310.36|310.16|310.66|310.51|310.01|309.81|789
1605038400000|2020-11-10 20:00:00|310.31|310.21|309.51|309.31|310.46|310.26|309.36|309.21|211
1605042000000|2020-11-10 21:00:00|309.46|309.36|309.86|309.26|310.06|309.51|309.46|309.16|47
1605045600000|2020-11-10 22:00:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605049200000|2020-11-10 23:00:00|310.16|309.56|309.56|308.96|310.46|309.86|309.36|308.76|0
1605052800000|2020-11-11 00:00:00|309.46|308.86|307.87|307.72|309.76|309.16|307.67|307.52|2274
1605056400000|2020-11-11 01:00:00|307.77|307.67|306.77|306.62|307.97|307.82|306.22|306.07|9397
1605060000000|2020-11-11 02:00:00|306.82|306.67|306.17|306.02|306.92|306.77|305.32|305.17|6207
1605063600000|2020-11-11 03:00:00|306.12|305.97|307.42|307.27|307.57|307.42|306.12|305.97|5015
1605067200000|2020-11-11 04:00:00|307.47|307.32|306.77|306.62|307.52|307.37|306.52|306.32|2490
1605070800000|2020-11-11 05:00:00|306.72|306.57|307.87|307.72|308.17|308.02|306.72|306.57|4413
1605074400000|2020-11-11 06:00:00|307.92|307.77|308.12|307.92|308.52|308.32|307.77|307.62|2094
1605078000000|2020-11-11 07:00:00|308.07|307.97|308.22|308.07|308.97|308.82|307.97|307.82|3857
1605081600000|2020-11-11 08:00:00|308.17|308.02|309.82|309.67|309.82|309.67|308.17|308.02|4559
1605085200000|2020-11-11 09:00:00|309.35|309.2|309.05|308.8|310.5|309.9|308.8|308.5|1887
1605088800000|2020-11-11 10:00:00|309|308.85|309.55|309.35|309.65|309.35|309|308.85|113
1605092400000|2020-11-11 11:00:00|309.6|309.4|309.6|309.4|309.9|309.7|309.5|309.35|181
1605096000000|2020-11-11 12:00:00|309.55|309.35|309.6|309.45|309.75|309.5|309.4|309.2|161
1605099600000|2020-11-11 13:00:00|309.65|309.5|309.3|309|309.7|309.5|309.05|308.75|209
1605103200000|2020-11-11 14:00:00|309.2|308.95|309.2|309|309.4|309.25|308.9|308.65|202
1605106800000|2020-11-11 15:00:00|309.25|309.05|309.55|309.25|309.6|309.4|309.05|308.7|567
1605110400000|2020-11-11 16:00:00|309.5|309.3|310|309.85|310|309.85|309.25|309.05|400
1605114000000|2020-11-11 17:00:00|310.05|309.9|310.3|310.1|310.4|310.15|310|309.85|291
1605117600000|2020-11-11 18:00:00|310.25|310.05|310.15|309.95|310.4|310.2|310.1|309.9|157
1605121200000|2020-11-11 19:00:00|310.2|310.1|309.6|309.35|310.45|310.2|309.4|309.25|133
1605124800000|2020-11-11 20:00:00|309.55|309.3|309.85|309.35|310.05|309.6|309.2|309|202
1605128400000|2020-11-11 21:00:00|309.9|309.4|310|309.4|310.2|309.75|309.5|309.3|36
1605132000000|2020-11-11 22:00:00|310.1|309.5|310.1|309.5|310.1|309.5|310|309.4|0
1605135600000|2020-11-11 23:00:00|310|309.4|309.7|309.1|310.1|309.5|309.7|309.1|0
1605139200000|2020-11-12 00:00:00|309.6|309|308.9|308.75|309.8|309.5|308.75|308.55|1170
1605142800000|2020-11-12 01:00:00|308.95|308.8|308.6|308.45|310.5|310.3|308.05|307.9|7517
1605146400000|2020-11-12 02:00:00|308.65|308.5|308.6|308.4|309.4|309.25|308.2|308|3671
1605150000000|2020-11-12 03:00:00|308.55|308.45|307.3|307.1|308.8|308.6|306.7|306.55|2769
1605153600000|2020-11-12 04:00:00|307.35|307.15|307.45|307.25|307.95|307.75|307.3|307.15|1530
1605157200000|2020-11-12 05:00:00|307.4|307.3|307.68|307.53|307.98|307.83|307.2|307.05|1820
1605160800000|2020-11-12 06:00:00|307.63|307.48|307.88|307.73|307.93|307.73|306.78|306.63|2140
1605164400000|2020-11-12 07:00:00|307.83|307.68|307.93|307.78|308.38|308.23|307.58|307.43|2016
1605168000000|2020-11-12 08:00:00|307.98|307.83|308.78|308.63|308.88|308.73|307.88|307.73|2694
1605171600000|2020-11-12 09:00:00|308.83|308.68|309.03|308.88|309.43|308.93|308.38|308.13|1403
1605175200000|2020-11-12 10:00:00|309.08|308.93|309.53|309.33|310.13|309.93|309.03|308.88|318
1605178800000|2020-11-12 11:00:00|309.58|309.43|309.43|309.13|309.68|309.48|309.08|308.93|55
1605182400000|2020-11-12 12:00:00|309.38|309.08|308.73|308.48|309.38|309.08|308.63|308.48|151
1605186000000|2020-11-12 13:00:00|308.78|308.53|309.48|309.18|309.48|309.23|308.63|308.48|151
1605189600000|2020-11-12 14:00:00|309.43|309.28|309.48|309.23|309.48|309.28|309.13|308.93|678
1605193200000|2020-11-12 15:00:00|309.43|309.18|309.68|309.48|309.88|309.73|309.33|309.18|396
1605196800000|2020-11-12 16:00:00|309.63|309.43|309.43|309.18|309.73|309.58|309.33|309.08|107
1605200400000|2020-11-12 17:00:00|309.48|309.23|308.88|308.68|309.48|309.33|308.43|308.28|302
1605204000000|2020-11-12 18:00:00|308.83|308.63|308.98|308.78|308.98|308.83|308.33|308.03|381
1605207600000|2020-11-12 19:00:00|309.13|308.83|308.03|307.83|309.13|308.93|308.03|307.83|272
1605211200000|2020-11-12 20:00:00|308.08|307.88|308.08|307.78|308.23|307.93|307.43|307.23|255
1605214800000|2020-11-12 21:00:00|308.18|307.83|308.33|307.73|308.83|308.23|308.08|307.63|48
1605218400000|2020-11-12 22:00:00|308.23|307.63|308.23|307.63|308.33|307.73|308.23|307.63|0
1605222000000|2020-11-12 23:00:00|308.33|307.73|308.03|307.43|308.33|307.73|307.93|307.33|0
1605225600000|2020-11-13 00:00:00|307.93|307.33|307.63|307.43|309.48|309.23|307.48|307.33|985
1605229200000|2020-11-13 01:00:00|307.83|307.63|306.23|306.08|308.28|308.08|306.03|305.88|5421
1605232800000|2020-11-13 02:00:00|306.18|306.03|307.83|307.68|308.18|308.03|305.98|305.78|3140
1605236400000|2020-11-13 03:00:00|307.88|307.73|307.63|307.43|308.48|308.28|307.38|307.23|1581
1605240000000|2020-11-13 04:00:00|307.68|307.53|308.18|308.03|308.23|308.08|307.43|307.28|881
1605243600000|2020-11-13 05:00:00|308.08|307.93|308.08|307.93|308.28|308.13|307.33|307.18|1628
1605247200000|2020-11-13 06:00:00|308.13|307.88|308.33|308.18|308.73|308.58|307.98|307.78|1641
1605250800000|2020-11-13 07:00:00|308.38|308.23|308.88|308.68|308.88|308.68|307.78|307.63|2129
1605254400000|2020-11-13 08:00:00|308.93|308.73|309.28|309.08|309.28|309.13|308.73|308.58|3016
1605258000000|2020-11-13 09:00:00|309.23|309.13|309.73|309.53|310.23|309.63|308.98|308.83|1164
1605261600000|2020-11-13 10:00:00|309.78|309.58|309.83|309.63|310.08|309.88|309.73|309.53|168
1605265200000|2020-11-13 11:00:00|309.78|309.53|309.58|309.38|309.83|309.53|309.33|309.18|90
1605268800000|2020-11-13 12:00:00|309.53|309.33|309.73|309.48|309.88|309.58|309.33|309.18|57
1605272400000|2020-11-13 13:00:00|309.78|309.53|309.68|309.48|309.83|309.58|309.63|309.48|14
1605276000000|2020-11-13 14:00:00|309.63|309.43|309.93|309.68|309.93|309.73|309.38|309.23|96
1605279600000|2020-11-13 15:00:00|309.98|309.63|309.03|308.78|309.98|309.68|308.88|308.68|253
1605283200000|2020-11-13 16:00:00|309.08|308.83|309.98|309.83|310.03|309.83|309.08|308.83|306
1605286800000|2020-11-13 17:00:00|310.03|309.88|310.33|310.18|310.33|310.18|309.93|309.78|234
1605290400000|2020-11-13 18:00:00|310.38|310.23|310.73|310.53|310.73|310.53|310.33|310.13|174
1605294000000|2020-11-13 19:00:00|310.68|310.58|310.78|310.53|310.78|310.58|310.48|310.33|181
1605297600000|2020-11-13 20:00:00|310.83|310.58|310.78|310.53|310.98|310.78|310.68|310.43|119
1605301200000|2020-11-13 21:00:00|310.73|310.48|311.13|310.53|311.23|310.83|310.68|310.43|61
1605481200000|2020-11-15 23:00:00|311.83|311.23|313.33|312.73|313.53|312.93|311.73|311.13|0
1605484800000|2020-11-16 00:00:00|313.23|312.63|311.86|311.66|313.33|312.73|311.31|311.16|1312
1605488400000|2020-11-16 01:00:00|311.81|311.36|312.61|312.46|313.61|313.46|311.06|310.91|4535
1605492000000|2020-11-16 02:00:00|312.66|312.51|313.26|313.11|313.51|313.36|312.66|312.51|2286
1605495600000|2020-11-16 03:00:00|313.31|313.16|313.71|313.51|313.96|313.81|313.31|313.16|1686
1605499200000|2020-11-16 04:00:00|313.81|313.56|312.96|312.81|313.81|313.66|312.96|312.81|954
1605502800000|2020-11-16 05:00:00|313.01|312.86|313.71|313.51|313.91|313.71|313.01|312.86|1288
1605506400000|2020-11-16 06:00:00|313.66|313.56|313.71|313.56|313.91|313.76|313.51|313.36|981
1605510000000|2020-11-16 07:00:00|313.66|313.51|313.86|313.71|313.91|313.76|313.51|313.36|1195
1605513600000|2020-11-16 08:00:00|313.91|313.76|313.21|313.06|314.11|313.91|313.06|312.91|2857
1605517200000|2020-11-16 09:00:00|312.9|312.75|312.8|312.65|313.3|312.9|312.7|312.3|1142
1605520800000|2020-11-16 10:00:00|312.85|312.7|312.6|312.45|312.9|312.75|312.45|312.3|237
1605524400000|2020-11-16 11:00:00|312.65|312.5|313.6|313.4|313.9|313.5|312.55|312.4|434
1605528000000|2020-11-16 12:00:00|313.55|313.35|314.35|314.1|314.45|314.2|313.55|313.3|494
1605531600000|2020-11-16 13:00:00|314.25|314.05|314.3|314.1|314.7|314.55|314.25|314.05|329
1605535200000|2020-11-16 14:00:00|314.35|314.15|314.3|314.1|314.9|314.7|313.95|313.8|456
1605538800000|2020-11-16 15:00:00|314.25|314.05|315|314.75|315|314.8|314.2|314|288
1605542400000|2020-11-16 16:00:00|315.05|314.8|314.95|314.7|315.05|314.85|314.7|314.5|197
1605546000000|2020-11-16 17:00:00|314.9|314.65|314.45|314.25|314.95|314.65|314.45|314.25|83
1605549600000|2020-11-16 18:00:00|314.4|314.2|314.05|313.85|314.4|314.2|313.9|313.65|141
1605553200000|2020-11-16 19:00:00|314.1|313.8|314.4|314.15|314.45|314.2|314|313.75|59
1605556800000|2020-11-16 20:00:00|314.35|314.1|314.7|314.25|314.7|314.3|314.1|313.9|78
1605560400000|2020-11-16 21:00:00|314.55|314.4|314.6|314|314.7|314.55|314.35|314|44
1605564000000|2020-11-16 22:00:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|0
1605567600000|2020-11-16 23:00:00|314.4|313.8|314.3|313.7|314.7|314.1|314.3|313.7|0
1605571200000|2020-11-17 00:00:00|314.2|313.6|315.15|315|315.15|315|313.8|313.3|1191
1605574800000|2020-11-17 01:00:00|315.2|315.05|316.1|315.95|316.7|316.55|315.2|315.05|3098
1605578400000|2020-11-17 02:00:00|316.15|316|316.25|316.1|316.4|316.25|315.5|315.35|1859
1605582000000|2020-11-17 03:00:00|316.2|316.05|315.9|315.7|316.35|316.15|315.7|315.5|987
1605585600000|2020-11-17 04:00:00|315.95|315.75|316.2|316|316.3|316.15|315.9|315.75|912
1605589200000|2020-11-17 05:00:00|316.15|315.9|315.5|315.3|316.35|316.2|315.45|315.3|1249
1605592800000|2020-11-17 06:00:00|315.55|315.35|315.45|315.25|315.7|315.55|315.25|315.1|717
1605596400000|2020-11-17 07:00:00|315.5|315.3|316.05|315.9|316.15|316|315.45|315.3|1325
1605600000000|2020-11-17 08:00:00|316.1|315.95|315.9|315.75|316.7|316.55|315.85|315.7|3272
1605603600000|2020-11-17 09:00:00|315.85|315.7|316.35|316.15|316.65|316.45|315.85|315.7|1608
1605607200000|2020-11-17 10:00:00|316.3|316.1|316.35|316.2|316.35|316.2|316.1|315.95|92
1605610800000|2020-11-17 11:00:00|316.4|316.25|316.1|315.95|316.4|316.25|315.95|315.75|189
1605614400000|2020-11-17 12:00:00|316.05|315.9|315.65|315.5|316.1|315.95|315.65|315.5|198
1605618000000|2020-11-17 13:00:00|315.6|315.45|315.55|315.35|315.6|315.5|315.1|314.95|433
1605621600000|2020-11-17 14:00:00|315.5|315.3|315.35|315.1|315.95|315.6|315.3|315.1|346
1605625200000|2020-11-17 15:00:00|315.3|315.2|316.35|316.1|316.4|316.2|315.25|315.05|360
1605628800000|2020-11-17 16:00:00|316.3|316.15|316.15|315.9|316.35|316.15|316.05|315.9|189
1605632400000|2020-11-17 17:00:00|316.2|315.95|316.55|316.3|316.6|316.45|316.15|315.95|66
1605636000000|2020-11-17 18:00:00|316.6|316.4|316.7|316.45|316.85|316.55|316.55|316.35|86
1605639600000|2020-11-17 19:00:00|316.75|316.5|317|316.8|317.05|316.85|316.75|316.5|44
1605643200000|2020-11-17 20:00:00|316.95|316.75|316.4|316|316.95|316.75|316.15|316|78
1605646800000|2020-11-17 21:00:00|316.25|316.05|316.3|315.7|316.8|316.25|316.1|315.7|38
1605650400000|2020-11-17 22:00:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605654000000|2020-11-17 23:00:00|316.5|315.9|316.8|316.2|316.9|316.3|316.2|315.6|0
1605657600000|2020-11-18 00:00:00|316.7|316.1|316.2|316|316.8|316.2|315|314.65|714
1605661200000|2020-11-18 01:00:00|316.25|316.05|318.45|318.25|319.45|319.3|316.25|316.05|4155
1605664800000|2020-11-18 02:00:00|318.4|318.2|317.4|317.2|318.95|318.8|317.2|317.05|3312
1605668400000|2020-11-18 03:00:00|317.35|317.25|318.3|318.15|318.55|318.4|317.3|317.15|1771
1605672000000|2020-11-18 04:00:00|318.35|318.2|318.25|318.1|318.55|318.4|318|317.85|642
1605675600000|2020-11-18 05:00:00|318.2|318.05|318.1|317.9|318.6|318.45|317.5|317.35|1336
1605679200000|2020-11-18 06:00:00|318.05|317.85|317.8|317.6|318.2|318.05|317.65|317.5|707
1605682800000|2020-11-18 07:00:00|317.85|317.65|317.75|317.55|318.1|317.9|317.6|317.45|1479
1605686400000|2020-11-18 08:00:00|317.7|317.6|318|317.85|318.35|318.2|317.4|317.25|3096
1605690000000|2020-11-18 09:00:00|317.95|317.8|318.8|318.6|318.8|318.6|317.9|317.75|1007
1605693600000|2020-11-18 10:00:00|318.85|318.65|318.95|318.8|319.05|318.9|318.85|318.6|208
1605697200000|2020-11-18 11:00:00|319|318.75|319.05|318.8|319.4|319.25|318.75|318.55|334
1605700800000|2020-11-18 12:00:00|319|318.9|319.15|319|319.65|319.5|319|318.8|310
1605704400000|2020-11-18 13:00:00|319.2|319.05|319.15|319|319.2|319.05|318.9|318.75|220
1605708000000|2020-11-18 14:00:00|319.1|318.95|318.65|318.4|319.15|319|318.5|318.35|597
1605711600000|2020-11-18 15:00:00|318.6|318.45|318.65|318.45|318.85|318.6|318.5|318.25|473
1605715200000|2020-11-18 16:00:00|318.6|318.5|318.95|318.5|318.95|318.65|318.55|318.4|148
1605718800000|2020-11-18 17:00:00|318.9|318.55|318.95|318.45|319|318.8|318.7|318.45|45
1605722400000|2020-11-18 18:00:00|318.75|318.5|318.15|317.75|319|318.5|318|317.75|117
1605726000000|2020-11-18 19:00:00|318|317.8|317.85|317.6|318.15|317.8|317.7|317.55|140
1605729600000|2020-11-18 20:00:00|317.8|317.55|316.8|316.55|318|317.8|316.75|316.55|233
1605733200000|2020-11-18 21:00:00|316.85|316.6|316.9|316.3|317.2|316.65|316.7|316.1|20
1605736800000|2020-11-18 22:00:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|0
1605740400000|2020-11-18 23:00:00|317|316.4|317.3|316.7|317.6|317|317|316.4|0
1605744000000|2020-11-19 00:00:00|317.2|316.6|317.1|316.95|317.6|317.45|316.3|316.1|681
1605747600000|2020-11-19 01:00:00|317.15|317|315.85|315.7|317.4|317.25|315.35|315.2|3629
1605751200000|2020-11-19 02:00:00|315.9|315.65|316.1|315.95|316.85|316.7|315.75|315.55|2047
1605754800000|2020-11-19 03:00:00|316.15|316|317.75|317.6|317.85|317.65|316.05|315.9|1768
1605758400000|2020-11-19 04:00:00|317.8|317.65|318.15|318|318.45|318.25|317.75|317.6|1069
1605762000000|2020-11-19 05:00:00|318.05|317.85|318.45|318.3|318.55|318.35|317.2|317|2616
1605765600000|2020-11-19 06:00:00|318.5|318.35|318.7|318.55|318.8|318.65|317.8|317.65|2154
1605769200000|2020-11-19 07:00:00|318.65|318.5|318.15|317.95|319.05|318.9|318.1|317.95|2428
1605772800000|2020-11-19 08:00:00|318.1|318|316.45|316.3|318.15|318|316.45|316.3|3049
1605776400000|2020-11-19 09:00:00|316.4|316.25|316.65|316.4|317.15|316.95|316.1|315.9|1789
1605780000000|2020-11-19 10:00:00|316.6|316.5|316.55|316.35|316.6|316.5|315.95|315.8|378
1605783600000|2020-11-19 11:00:00|316.6|316.3|317.2|317|317.25|317.05|316.35|316.2|248
1605787200000|2020-11-19 12:00:00|317.25|317.05|317.25|317.05|317.45|317.2|317.05|316.9|108
1605790800000|2020-11-19 13:00:00|317.2|317.1|316.95|316.75|317.35|317.1|316.85|316.6|138
1605794400000|2020-11-19 14:00:00|316.9|316.7|317.6|317.45|317.6|317.45|316.75|316.45|233
1605798000000|2020-11-19 15:00:00|317.65|317.4|317.3|317.05|317.8|317.6|317.2|316.95|525
1605801600000|2020-11-19 16:00:00|317.35|317.1|317.45|317.2|317.6|317.4|317.15|316.95|214
1605805200000|2020-11-19 17:00:00|317.5|317.25|317.4|317.1|317.7|317.55|317.25|317.1|57
1605808800000|2020-11-19 18:00:00|317.45|317.15|317.6|317.2|317.65|317.2|317.45|317.15|19
1605812400000|2020-11-19 19:00:00|317.65|317.25|317.85|317.7|317.9|317.7|317.55|317.15|126
1605816000000|2020-11-19 20:00:00|317.9|317.65|318.25|317.95|318.3|318.1|317.8|317.6|315
1605819600000|2020-11-19 21:00:00|318.3|318|317.7|317.1|318.7|318.35|317.6|317|91
1605823200000|2020-11-19 22:00:00|317.8|317.2|317.8|317.2|317.9|317.3|317.6|317|0
1605826800000|2020-11-19 23:00:00|317.5|316.9|316.8|316.2|317.5|316.9|316.6|316|0
1605830400000|2020-11-20 00:00:00|316.9|316.3|317.1|316.85|318.2|318|316.9|316.3|653
1605834000000|2020-11-20 01:00:00|317.2|316.9|318.75|318.55|319.2|319.05|317.05|316.85|4964
1605837600000|2020-11-20 02:00:00|318.7|318.5|319.35|319.2|319.5|319.35|318.4|318.25|2973
1605841200000|2020-11-20 03:00:00|319.3|319.15|319.15|319|319.85|319.7|318.7|318.55|2417
1605844800000|2020-11-20 04:00:00|319.2|319.05|319.9|319.75|320.1|319.9|319.2|319.05|1353
1605848400000|2020-11-20 05:00:00|319.8|319.65|319.35|319.15|319.8|319.65|319|318.85|2177
1605852000000|2020-11-20 06:00:00|319.3|319.2|319.9|319.75|320.05|319.9|319.25|319.1|1579
1605855600000|2020-11-20 07:00:00|319.85|319.7|319.6|319.45|320.15|320|319.6|319.45|2706
1605859200000|2020-11-20 08:00:00|319.55|319.4|320.35|320.15|320.4|320.2|319.3|319.15|3146
1605862800000|2020-11-20 09:00:00|320.3|320.2|320.25|320.1|320.8|320.2|319.7|319.2|1788
1605866400000|2020-11-20 10:00:00|320.3|320.15|320.75|320.55|321.1|320.85|320.3|320.15|258
1605870000000|2020-11-20 11:00:00|320.7|320.5|320.9|320.65|320.9|320.75|320.5|320.3|162
1605873600000|2020-11-20 12:00:00|320.95|320.7|320.75|320.5|321.05|320.9|320.65|320.35|117
1605877200000|2020-11-20 13:00:00|320.8|320.55|320.95|320.65|321.4|321.25|320.8|320.55|410
1605880800000|2020-11-20 14:00:00|320.9|320.7|320.95|320.8|321.15|321|320.8|320.55|407
1605884400000|2020-11-20 15:00:00|321|320.75|320.5|320.3|321.1|320.85|320.5|320.3|248
1605888000000|2020-11-20 16:00:00|320.45|320.25|320.95|320.75|321.1|320.9|320.4|320.25|213
1605891600000|2020-11-20 17:00:00|320.9|320.7|321.15|320.95|321.2|321.05|320.85|320.55|104
1605895200000|2020-11-20 18:00:00|321.1|320.9|321.4|321.25|321.45|321.25|321.05|320.8|111
1605898800000|2020-11-20 19:00:00|321.45|321.3|321.5|321.35|321.55|321.4|321.35|321.15|113
1605902400000|2020-11-20 20:00:00|321.55|321.4|321.25|321|321.7|321.5|321.1|320.9|222
1605906000000|2020-11-20 21:00:00|321.15|320.95|321.8|321.2|321.8|321.2|320.95|320.6|47
1606086000000|2020-11-22 23:00:00|321.4|320.8|322.1|321.5|322.1|321.5|321.4|320.8|0
1606089600000|2020-11-23 00:00:00|322|321.4|322.9|322.7|322.95|322.8|320.75|320.6|1299
1606093200000|2020-11-23 01:00:00|322.6|322.4|323.2|323|324.15|324|322|321.85|4471
1606096800000|2020-11-23 02:00:00|323.15|322.9|323.3|323.15|323.35|323.2|322.6|322.45|3566
1606100400000|2020-11-23 03:00:00|323.35|323.1|323.05|322.85|323.35|323.1|322.9|322.75|4388
1606104000000|2020-11-23 04:00:00|323.15|322.95|323.7|323.55|324|323.85|323.15|322.95|4299
1606107600000|2020-11-23 05:00:00|323.6|323.4|324.6|324.4|324.6|324.45|323.5|323.3|3304
1606111200000|2020-11-23 06:00:00|324.55|324.45|324.3|324.15|324.8|324.65|324.3|324.1|2117
1606114800000|2020-11-23 07:00:00|324.35|324.2|324.7|324.55|325|324.8|324.3|324.15|4202
1606118400000|2020-11-23 08:00:00|324.75|324.6|325.65|325.45|325.7|325.55|324.7|324.55|6063
1606122000000|2020-11-23 09:00:00|325.6|325.5|325.05|324.85|325.65|325.5|324.4|323.8|2434
1606125600000|2020-11-23 10:00:00|325|324.9|325.1|324.9|325.4|325.25|325|324.85|115
1606129200000|2020-11-23 11:00:00|325.05|324.95|325.15|324.95|325.15|325|324.95|324.8|126
1606132800000|2020-11-23 12:00:00|325.1|324.9|325.45|325.25|325.5|325.3|325|324.85|154
1606136400000|2020-11-23 13:00:00|325.5|325.3|325.4|325.2|325.75|325.6|325.05|324.9|1385
1606140000000|2020-11-23 14:00:00|325.45|325.25|325.1|324.9|326.1|325.9|325.1|324.9|1120
1606143600000|2020-11-23 15:00:00|325.05|324.85|324.95|324.75|325.2|325|324.3|324.05|1109
1606147200000|2020-11-23 16:00:00|324.9|324.7|324.8|324.35|324.9|324.75|323.95|323.7|645
1606150800000|2020-11-23 17:00:00|324.75|324.4|325.25|325.05|325.25|325.05|324.6|324.35|45
1606154400000|2020-11-23 18:00:00|325.3|325|325|324.7|325.35|325.2|324.9|324.65|51
1606158000000|2020-11-23 19:00:00|324.95|324.75|325.1|324.9|325.1|324.9|324.5|324.25|71
1606161600000|2020-11-23 20:00:00|325.15|324.95|324.9|324.35|325.5|325.25|324.6|324.3|382
1606165200000|2020-11-23 21:00:00|324.95|324.7|325.1|324.5|325.2|324.8|324.55|324.35|27
1606168800000|2020-11-23 22:00:00|325.2|324.6|325.3|324.7|325.3|324.7|325.1|324.5|0
1606172400000|2020-11-23 23:00:00|325.1|324.5|326.3|325.7|326.6|326|325.1|324.5|0
1606176000000|2020-11-24 00:00:00|326.2|325.6|326.85|326.7|327.15|327|325.2|325|2616
1606179600000|2020-11-24 01:00:00|327.1|326.9|327.15|327|328.45|328.25|326.6|326.45|8523
1606183200000|2020-11-24 02:00:00|327.1|326.95|327.2|327|327.55|327.4|326.85|326.7|3400
1606186800000|2020-11-24 03:00:00|327.25|327.05|328|327.8|328.1|327.95|326.95|326.8|11010
1606190400000|2020-11-24 04:00:00|328.05|327.85|328.05|327.9|328.45|328.25|327.9|327.75|2915
1606194000000|2020-11-24 05:00:00|328|327.85|327.9|327.7|328.4|328.2|327.5|327.35|5851
1606197600000|2020-11-24 06:00:00|327.95|327.75|327.9|327.75|328.25|328.05|327.6|327.45|3120
1606201200000|2020-11-24 07:00:00|327.85|327.7|327.8|327.65|327.95|327.8|327.4|327.25|2849
1606204800000|2020-11-24 08:00:00|327.85|327.7|329.15|329|329.25|329.1|327.85|327.7|5682
1606208400000|2020-11-24 09:00:00|329.2|329.05|330.4|330.25|330.5|330.35|329.15|329|3125
1606212000000|2020-11-24 10:00:00|330.45|330.3|329.4|329.25|330.45|330.3|329.3|329.1|1615
1606215600000|2020-11-24 11:00:00|329.35|329.2|329.05|328.9|329.7|329.55|329.05|328.9|1605
1606219200000|2020-11-24 12:00:00|329.1|328.85|329.05|328.9|329.3|329.15|328.7|328.5|279
1606222800000|2020-11-24 13:00:00|329|328.85|328.9|328.7|329.3|329.15|328.85|328.65|791
1606226400000|2020-11-24 14:00:00|328.85|328.65|328.85|328.65|329.1|328.95|328.65|328.45|879
1606230000000|2020-11-24 15:00:00|328.8|328.7|328.7|328.5|328.9|328.75|328.55|328.4|1582
1606233600000|2020-11-24 16:00:00|328.75|328.55|329.6|329.45|329.95|329.75|328.65|328.5|574
1606237200000|2020-11-24 17:00:00|329.7|329.5|329.8|329.6|329.9|329.65|329.45|329.3|263
1606240800000|2020-11-24 18:00:00|329.85|329.65|330.2|330.05|330.3|330.15|329.8|329.65|126
1606244400000|2020-11-24 19:00:00|330.25|330.1|330.4|330.25|330.4|330.25|330.1|329.85|79
1606248000000|2020-11-24 20:00:00|330.35|330.2|331.05|330.85|331.2|331|330.2|330.05|274
1606251600000|2020-11-24 21:00:00|331.1|330.8|331.5|330.9|331.7|331.1|330.8|330.5|49
1606255200000|2020-11-24 22:00:00|331.4|330.8|331.5|330.9|331.6|331|331.4|330.8|0
1606258800000|2020-11-24 23:00:00|331.6|331|331.9|331.3|332|331.4|331.4|330.8|0
1606262400000|2020-11-25 00:00:00|331.8|331.2|331.8|331.6|332.7|332.1|331.2|331.05|5297
1606266000000|2020-11-25 01:00:00|331.95|331.8|332.5|332.35|333.8|333.65|331.9|331.75|12014
1606269600000|2020-11-25 02:00:00|332.55|332.4|331.55|331.4|332.75|332.6|331.35|331.2|5784
1606273200000|2020-11-25 03:00:00|331.5|331.35|331.5|331.3|332.6|332.45|331.2|331.05|9351
1606276800000|2020-11-25 04:00:00|331.55|331.35|331|330.8|331.6|331.4|330.95|330.8|3282
1606280400000|2020-11-25 05:00:00|330.95|330.85|328.4|328.25|331.1|330.95|328.15|327.95|4414
1606284000000|2020-11-25 06:00:00|328.45|328.3|326.85|326.65|328.75|328.55|326.65|326.45|7489
1606287600000|2020-11-25 07:00:00|326.9|326.7|327.85|327.65|328.15|327.95|326.85|326.65|3429
1606291200000|2020-11-25 08:00:00|327.8|327.7|326.65|326.5|327.85|327.7|326.5|326.35|6187
1606294800000|2020-11-25 09:00:00|326.04|325.89|325.79|325.64|326.89|326.64|325.69|325.54|2822
1606298400000|2020-11-25 10:00:00|325.84|325.69|326.19|325.94|326.49|326.34|325.79|325.64|556
1606302000000|2020-11-25 11:00:00|326.14|325.99|326.44|326.24|326.54|326.39|325.94|325.79|581
1606305600000|2020-11-25 12:00:00|326.49|326.29|326.19|325.99|326.74|326.59|326.04|325.89|237
1606309200000|2020-11-25 13:00:00|326.24|326.04|326.19|326.04|326.44|326.24|325.94|325.64|268
1606312800000|2020-11-25 14:00:00|326.14|325.99|326.04|325.74|326.49|326.29|325.79|325.59|446
1606316400000|2020-11-25 15:00:00|325.99|325.79|326.54|326.34|326.69|326.54|325.54|325.29|401
1606320000000|2020-11-25 16:00:00|326.49|326.39|326.89|326.69|327.09|326.89|326.49|326.34|212
1606323600000|2020-11-25 17:00:00|326.94|326.74|327.69|327.54|327.74|327.54|326.79|326.59|147
1606327200000|2020-11-25 18:00:00|327.74|327.59|327.69|327.29|327.79|327.64|327.14|326.99|385
1606330800000|2020-11-25 19:00:00|327.64|327.34|327.29|327.09|327.64|327.34|327.09|326.89|66
1606334400000|2020-11-25 20:00:00|327.24|327.04|327.24|326.94|327.54|327.19|327.09|326.94|252
1606338000000|2020-11-25 21:00:00|327.19|326.99|327.29|326.69|327.64|327.19|327.09|326.59|278
1606341600000|2020-11-25 22:00:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606345200000|2020-11-25 23:00:00|327.39|326.79|327.6|327|327.6|327|327.29|326.69|0
1606348800000|2020-11-26 00:00:00|327.5|326.9|325.55|325.35|327.7|327.1|325.35|325.1|947
1606352400000|2020-11-26 01:00:00|325.45|325.3|325.7|325.55|325.7|325.55|324.1|323.95|8956
1606356000000|2020-11-26 02:00:00|325.85|325.7|325.5|325.35|326.05|325.9|325.35|325.2|6328
1606359600000|2020-11-26 03:00:00|325.55|325.4|325.1|324.9|325.75|325.6|325.05|324.9|3740
1606363200000|2020-11-26 04:00:00|325.05|324.85|324.8|324.6|325.15|325|324.6|324.4|2414
1606366800000|2020-11-26 05:00:00|324.85|324.65|324.8|324.6|325.15|324.95|324.5|324.35|1693
1606370400000|2020-11-26 06:00:00|324.85|324.65|324.55|324.35|324.85|324.65|324.4|324.25|1070
1606374000000|2020-11-26 07:00:00|324.5|324.4|325|324.85|325.05|324.9|324.15|324|2000
1606377600000|2020-11-26 08:00:00|325.05|324.9|324.9|324.75|325.4|325.2|324.6|324.45|3762
1606381200000|2020-11-26 09:00:00|324.85|324.7|325.15|325|325.65|325.5|324.7|324.55|2626
1606384800000|2020-11-26 10:00:00|325.2|324.95|324.7|324.55|325.35|325.15|324.5|324.35|812
1606388400000|2020-11-26 11:00:00|324.75|324.6|324.4|324.2|324.75|324.6|324.15|324|855
1606392000000|2020-11-26 12:00:00|324.35|324.25|324.55|324.35|324.75|324.6|324.35|324.2|83
1606395600000|2020-11-26 13:00:00|324.6|324.4|324.55|324.35|324.65|324.45|324.5|324.3|274
1606399200000|2020-11-26 14:00:00|324.6|324.4|324.75|324.55|324.8|324.6|324.5|324.35|31
1606402800000|2020-11-26 15:00:00|324.8|324.6|324.5|324.3|324.85|324.7|324.45|324.25|79
1606406400000|2020-11-26 16:00:00|324.55|324.4|324.65|324.45|324.7|324.5|324.35|324.1|256
1606410000000|2020-11-26 17:00:00|324.6|324.4|324.4|324.15|324.6|324.4|324.2|324|74
1606413600000|2020-11-26 18:00:00|324.35|324.1|324.3|324.05|324.35|324.1|324.3|324|40
1606417200000|2020-11-26 19:00:00||324||324||324||324|12
1606420800000|2020-11-26 20:00:00|324.25|324.05|324.65|324.3|324.65|324.45|324.15|323.95|78
1606424400000|2020-11-26 21:00:00|324.5|324.35|324.7|324.1|324.7|324.35|324.3|324|9
1606428000000|2020-11-26 22:00:00|324.6|324|324.6|324|324.6|324|324.6|324|0
1606431600000|2020-11-26 23:00:00|324.7|324.1|324.8|324.2|324.9|324.3|324.4|323.8|0
1606435200000|2020-11-27 00:00:00|324.9|324.3|324.9|324.7|325.35|325.1|323.9|323.75|972
1606438800000|2020-11-27 01:00:00|324.85|324.65|325.65|325.5|326.3|326.15|324.55|324.35|3920
1606442400000|2020-11-27 02:00:00|325.7|325.55|325.45|325.3|325.75|325.55|325|324.85|1638
1606446000000|2020-11-27 03:00:00|325.5|325.35|325.65|325.45|325.85|325.65|325.25|325.05|705
1606449600000|2020-11-27 04:00:00|325.7|325.5|325.7|325.5|325.85|325.7|325.3|325.15|660
1606453200000|2020-11-27 05:00:00|325.65|325.55|327.35|327.15|327.4|327.25|325.65|325.55|1576
1606456800000|2020-11-27 06:00:00|327.3|327.1|327.3|327.1|327.6|327.45|326.8|326.65|1989
1606460400000|2020-11-27 07:00:00|327.35|327.15|327.25|327.1|327.65|327.45|327.15|327|1770
1606464000000|2020-11-27 08:00:00|327.3|327.15|327.6|327.45|327.8|327.65|326.75|326.6|3360
1606467600000|2020-11-27 09:00:00|327.55|327.4|326.9|326.75|327.8|327.45|326.75|326.6|2044
1606471200000|2020-11-27 10:00:00|327|326.7|327.1|326.9|327.2|326.95|326.8|326.6|123
1606474800000|2020-11-27 11:00:00|327.05|327|327.2|326.95|327.25|327.1|327.05|326.85|44
1606478400000|2020-11-27 12:00:00|327.15|327|327|326.8|327.25|327.05|326.8|326.65|144
1606482000000|2020-11-27 13:00:00|327.05|326.85|326.9|326.75|327.05|326.9|326.85|326.7|201
1606485600000|2020-11-27 14:00:00|326.85|326.7|327.55|327.4|327.55|327.4|326.7|326.5|737
1606489200000|2020-11-27 15:00:00|327.65|327.45|327.65|327.45|327.9|327.75|327.6|327.45|261
1606492800000|2020-11-27 16:00:00|327.6|327.4|327.65|327.45|327.8|327.65|327.2|327.05|464
1606496400000|2020-11-27 17:00:00|327.5|327.5|327.85|327.65|327.85|327.65|327.25|327|154
1606500000000|2020-11-27 18:00:00|327.8|327.6|328.05|327.8|328.1|327.95|327.8|327.6|78
1606503600000|2020-11-27 19:00:00|328|327.9|328.25|327.95|328.25|327.95|327.95|327.9|22
1606507200000|2020-11-27 20:00:00|328.15|328|328|327.75|328.25|328.05|327.95|327.75|76
1606690800000|2020-11-29 23:00:00|328.7|328.1|328.4|327.8|328.9|328.3|328.3|327.7|0
1606694400000|2020-11-30 00:00:00|328.3|327.7|328.14|327.89|328.54|328.39|326.04|325.89|2051
1606698000000|2020-11-30 01:00:00|328.04|327.84|325.79|325.64|328.14|327.94|325.74|325.54|4718
1606701600000|2020-11-30 02:00:00|325.74|325.59|324.69|324.54|325.99|325.79|324.24|324.09|3143
1606705200000|2020-11-30 03:00:00|324.74|324.49|324.14|323.94|325.19|324.99|323.59|323.44|1895
1606708800000|2020-11-30 04:00:00|324.09|323.84|323.44|323.29|324.14|323.99|323.19|323.04|1384
1606712400000|2020-11-30 05:00:00|323.49|323.34|321.84|321.64|323.49|323.34|321.79|321.64|3215
1606716000000|2020-11-30 06:00:00|321.79|321.69|321.24|321.09|322.19|322.04|320.94|320.79|3122
1606719600000|2020-11-30 07:00:00|321.19|321.04|321.69|321.54|322.14|321.99|321.14|320.99|3414
1606723200000|2020-11-30 08:00:00|321.64|321.49|319.34|319.19|321.94|321.79|319.29|319.14|7232
1606726800000|2020-11-30 09:00:00|319.39|319.14|321.04|320.89|321.34|320.99|319.34|319.14|4754
1606730400000|2020-11-30 10:00:00|321.09|320.94|321.59|321.44|321.79|321.64|320.74|320.59|662
1606734000000|2020-11-30 11:00:00|321.64|321.49|321.24|321.04|321.64|321.49|320.84|320.64|514
1606737600000|2020-11-30 12:00:00|321.29|321.09|321.29|321.14|321.44|321.29|321.19|321.04|511
1606741200000|2020-11-30 13:00:00|321.24|321.09|321.54|321.39|321.54|321.39|321.14|320.99|179
1606744800000|2020-11-30 14:00:00|321.59|321.44|321.24|321.04|321.74|321.59|320.89|320.69|835
1606748400000|2020-11-30 15:00:00|321.34|320.99|320.44|320.24|321.49|321.34|319.94|319.79|570
1606752000000|2020-11-30 16:00:00|320.39|320.29|319.44|319.29|320.39|320.29|318.89|318.69|933
1606755600000|2020-11-30 17:00:00|319.49|319.24|319.49|319.34|320.19|319.79|319.24|319.09|498
1606759200000|2020-11-30 18:00:00|319.54|319.39|319.49|319.29|319.79|319.59|319.29|319.14|413
1606762800000|2020-11-30 19:00:00|319.44|319.24|319.84|319.64|319.84|319.64|319.24|319.04|222
1606766400000|2020-11-30 20:00:00|319.89|319.69|318.19|317.99|319.89|319.74|318.19|317.99|458
1606770000000|2020-11-30 21:00:00|318.14|317.89|318.84|318.24|318.84|318.49|318.14|317.74|184
1606773600000|2020-11-30 22:00:00|318.74|318.14|318.84|318.24|318.84|318.24|318.64|318.04|0
1606777200000|2020-11-30 23:00:00|318.94|318.34|320.44|319.84|320.44|319.84|318.54|317.94|0
1606780800000|2020-12-01 00:00:00|320.54|319.94|318.59|318.44|320.79|320.64|318.59|318.44|3176
1606784400000|2020-12-01 01:00:00|318.79|318.59|319.29|319.14|319.84|319.69|317.99|317.79|7593
1606788000000|2020-12-01 02:00:00|319.34|319.19|319.74|319.59|319.79|319.64|318.59|318.44|3537
1606791600000|2020-12-01 03:00:00|319.79|319.64|320.54|320.39|321.29|321.14|319.69|319.54|2473
1606795200000|2020-12-01 04:00:00|320.59|320.44|320.24|320.09|320.84|320.69|319.79|319.64|1108
1606798800000|2020-12-01 05:00:00|320.29|320.14|319.69|319.49|320.64|320.49|319.54|319.39|2221
1606802400000|2020-12-01 06:00:00|319.64|319.54|319.79|319.64|319.99|319.84|319.29|319.09|1923
1606806000000|2020-12-01 07:00:00|319.84|319.69|319.49|319.34|320.19|320.04|319.39|319.24|2343
1606809600000|2020-12-01 08:00:00|319.44|319.29|319.49|319.29|320.09|319.89|318.99|318.79|4082
1606813200000|2020-12-01 09:00:00|319.44|319.24|320.24|320.09|320.94|320.54|319.29|319.14|2676
1606816800000|2020-12-01 10:00:00|320.29|320.14|320.54|320.39|320.59|320.44|320.19|320.04|129
1606820400000|2020-12-01 11:00:00|320.59|320.44|320.49|320.34|320.74|320.54|320.44|320.24|165
1606824000000|2020-12-01 12:00:00|320.44|320.29|320.44|320.19|320.54|320.34|319.94|319.74|269
1606827600000|2020-12-01 13:00:00|320.49|320.24|320.84|320.64|320.84|320.69|320.19|320.04|347
1606831200000|2020-12-01 14:00:00|320.79|320.59|320.54|320.39|320.84|320.69|319.94|319.79|813
1606834800000|2020-12-01 15:00:00|320.59|320.44|321.14|320.94|321.29|321.14|320.39|320.14|528
1606838400000|2020-12-01 16:00:00|321.19|320.99|321.29|321.04|321.79|321.59|321.14|320.94|315
1606842000000|2020-12-01 17:00:00|321.24|321.09|321.34|321.14|321.64|321.39|321.09|320.89|144
1606845600000|2020-12-01 18:00:00|321.39|321.19|321.54|321.19|321.64|321.49|321.24|321.04|74
1606849200000|2020-12-01 19:00:00|321.49|321.24|321.54|321.24|321.64|321.34|321.49|321.24|11
1606852800000|2020-12-01 20:00:00|321.49|321.19|321.09|320.89|321.54|321.19|321.04|320.84|102
1606856400000|2020-12-01 21:00:00|321.04|320.94|321.24|320.64|321.34|320.94|320.94|320.44|37
1606860000000|2020-12-01 22:00:00|321.14|320.54|321.24|320.64|321.34|320.74|321.14|320.54|0
1606863600000|2020-12-01 23:00:00|321.34|320.74|321.24|320.64|321.54|320.94|320.84|320.24|0
1606867200000|2020-12-02 00:00:00|321.14|320.54|318.64|318.44|321.29|321.14|318.34|318.19|3478
1606870800000|2020-12-02 01:00:00|318.69|318.49|320.14|319.99|321.29|321.14|318.69|318.49|5739
1606874400000|2020-12-02 02:00:00|320.09|319.94|319.54|319.34|320.14|319.99|318.64|318.49|2569
1606878000000|2020-12-02 03:00:00|319.49|319.39|319.09|318.94|319.84|319.69|318.74|318.59|1401
1606881600000|2020-12-02 04:00:00|319.14|318.99|319.59|319.39|319.59|319.44|318.89|318.69|640
1606885200000|2020-12-02 05:00:00|319.54|319.29|319.64|319.44|320.44|320.29|319.34|319.19|2054
1606888800000|2020-12-02 06:00:00|319.59|319.49|320.49|320.34|320.59|320.44|319.59|319.44|1173
1606892400000|2020-12-02 07:00:00|320.54|320.39|320.24|320.09|321.24|321.09|320.24|320.09|1827
1606896000000|2020-12-02 08:00:00|320.19|320.04|319.59|319.44|320.19|320.04|319.49|319.34|2305
1606899600000|2020-12-02 09:00:00|319.64|319.49|320.44|320.24|320.74|320.34|319.59|319.49|1291
1606903200000|2020-12-02 10:00:00|320.49|320.19|320.34|320.19|320.49|320.34|320.24|320.04|102
1606906800000|2020-12-02 11:00:00|320.39|320.14|319.84|319.69|320.39|320.24|319.64|319.49|126
1606910400000|2020-12-02 12:00:00|319.79|319.64|320.14|319.99|320.24|320.04|319.59|319.44|203
1606914000000|2020-12-02 13:00:00|320.09|319.94|319.99|319.84|320.29|320.14|319.79|319.64|457
1606917600000|2020-12-02 14:00:00|319.94|319.79|320.89|320.74|320.94|320.74|319.79|319.59|505
1606921200000|2020-12-02 15:00:00|320.94|320.79|320.79|320.64|320.99|320.84|320.59|320.39|270
1606924800000|2020-12-02 16:00:00|320.84|320.69|321.39|321.19|321.54|321.34|320.84|320.64|364
1606928400000|2020-12-02 17:00:00|321.34|321.24|321.04|320.89|321.44|321.24|321.04|320.89|160
1606932000000|2020-12-02 18:00:00|320.99|320.84|320.89|320.74|321.19|320.99|320.84|320.69|59
1606935600000|2020-12-02 19:00:00|320.84|320.69|321.24|321.09|321.24|321.09|320.74|320.59|66
1606939200000|2020-12-02 20:00:00|321.19|321.04|321.04|320.74|321.34|321.14|320.99|320.74|127
1606942800000|2020-12-02 21:00:00|320.94|320.79|321.34|320.74|321.44|320.94|320.94|320.64|40
1606950000000|2020-12-02 23:00:00|321.44|320.84|321.15|320.55|321.54|320.94|321.14|320.54|0
1606953600000|2020-12-03 00:00:00|321.05|320.45|319.65|319.45|321.35|320.85|319.05|318.9|1921
1606957200000|2020-12-03 01:00:00|319.6|319.35|319.5|319.3|320.1|319.95|317.8|317.65|4878
1606960800000|2020-12-03 02:00:00|319.45|319.25|319.95|319.75|320.15|320|318.85|318.7|1989
1606964400000|2020-12-03 03:00:00|319.9|319.8|320.25|320.1|320.7|320.55|319.6|319.45|1570
1606968000000|2020-12-03 04:00:00|320.35|320.15|319.65|319.5|320.4|320.25|319.2|319.05|929
1606971600000|2020-12-03 05:00:00|319.7|319.45|319.95|319.8|320.45|320.3|319.35|319.2|1668
1606975200000|2020-12-03 06:00:00|319.9|319.75|320.2|320.05|320.45|320.3|319.75|319.6|1137
1606978800000|2020-12-03 07:00:00|320.15|320|320.5|320.35|320.8|320.65|320.15|319.95|1114
1606982400000|2020-12-03 08:00:00|320.55|320.4|320.8|320.65|321.2|321.05|320.45|320.3|1910
1606986000000|2020-12-03 09:00:00|320.7|320.55|321.15|321|321.45|321.2|320.65|320.45|1510
1606989600000|2020-12-03 10:00:00|321.1|320.95|321.55|321.35|321.55|321.4|321.1|320.9|387
1606993200000|2020-12-03 11:00:00|321.6|321.4|321.7|321.55|321.9|321.7|321.5|321.35|452
1606996800000|2020-12-03 12:00:00|321.75|321.6|322|321.85|322|321.85|321.6|321.45|342
1607000400000|2020-12-03 13:00:00|321.95|321.8|321.45|321.25|322|321.8|321.35|321.2|102
1607004000000|2020-12-03 14:00:00|321.5|321.3|321.7|321.5|321.85|321.65|321.4|321.25|319
1607007600000|2020-12-03 15:00:00|321.75|321.55|322.15|322|322.35|322.2|321.7|321.55|256
1607011200000|2020-12-03 16:00:00|322.1|321.95|322.1|321.95|322.25|322.1|321.7|321.5|242
1607014800000|2020-12-03 17:00:00|322.15|321.9|321.95|321.75|322.15|322|321.65|321.5|56
1607018400000|2020-12-03 18:00:00|321.9|321.8|321.7|321.55|322|321.8|321.7|321.5|46
1607022000000|2020-12-03 19:00:00|321.75|321.6|322.1|321.9|322.1|321.9|321.75|321.6|26
1607025600000|2020-12-03 20:00:00|322.05|321.85|321.4|321.25|322.25|322.1|321.35|321.1|159
1607029200000|2020-12-03 21:00:00|321.45|321.3|321.85|321.25|322.05|321.6|321.45|321.15|46
1607032800000|2020-12-03 22:00:00|321.95|321.35|321.85|321.25|321.95|321.35|321.75|321.15|0
1607036400000|2020-12-03 23:00:00|321.95|321.35|321.95|321.35|322.15|321.55|321.65|321.05|0
1607040000000|2020-12-04 00:00:00|321.85|321.25|322.7|322.55|323.8|323.65|321.5|321.25|2180
1607043600000|2020-12-04 01:00:00|322.55|322.35|322.4|322.25|323.65|323.5|321.65|321.5|4689
1607047200000|2020-12-04 02:00:00|322.45|322.3|322.95|322.75|323|322.85|321.9|321.75|1895
1607050800000|2020-12-04 03:00:00|322.9|322.8|322.75|322.6|323|322.85|322.45|322.3|1213
1607054400000|2020-12-04 04:00:00|322.8|322.65|322.7|322.55|323|322.85|322.65|322.5|584
1607058000000|2020-12-04 05:00:00|322.75|322.6|324.3|324.15|324.35|324.2|322.7|322.6|3009
1607061600000|2020-12-04 06:00:00|324.25|324.1|323.85|323.7|324.4|324.25|323.6|323.45|1809
1607065200000|2020-12-04 07:00:00|323.9|323.75|323.85|323.65|323.9|323.75|323.3|323.15|1827
1607068800000|2020-12-04 08:00:00|323.8|323.6|323.85|323.7|324.05|323.85|323.45|323.25|2217
1607072400000|2020-12-04 09:00:00|323.8|323.65|324.45|324.25|325.25|324.65|323.75|323.6|1551
1607076000000|2020-12-04 10:00:00|324.4|324.3|324|323.85|324.45|324.3|323.95|323.75|509
1607079600000|2020-12-04 11:00:00|324.05|323.9|324.05|323.85|324.15|324|324|323.85|183
1607083200000|2020-12-04 12:00:00|324|323.9|323.7|323.55|324.1|323.95|323.7|323.55|146
1607086800000|2020-12-04 13:00:00|323.75|323.6|323.85|323.7|324.25|324|323.75|323.55|280
1607090400000|2020-12-04 14:00:00|323.8|323.65|324.3|324.05|324.6|324.4|323.8|323.65|309
1607094000000|2020-12-04 15:00:00|324.35|324.1|324.4|324.2|324.6|324.45|324.15|323.95|177
1607097600000|2020-12-04 16:00:00|324.45|324.25|324.4|324.2|324.55|324.35|324.25|324.1|164
1607101200000|2020-12-04 17:00:00|324.45|324.25|324.35|324.1|324.5|324.3|324.3|324.1|43
1607104800000|2020-12-04 18:00:00|324.4|324.15|324.3|324.1|324.5|324.3|324.3|324.1|28
1607108400000|2020-12-04 19:00:00|324.35|324.15|324.45|324.25|324.45|324.25|324.3|324.1|78
1607112000000|2020-12-04 20:00:00|324.5|324.3|324.8|324.6|324.8|324.65|324.3|324.1|313
1607115600000|2020-12-04 21:00:00|324.75|324.55|324.95|324.35|325.05|324.8|324.75|324.25|49
1607295600000|2020-12-06 23:00:00|325.75|325.15|325.46|324.86|325.76|325.16|325.25|324.65|0
1607299200000|2020-12-07 00:00:00|325.36|324.76|323.56|323.36|325.46|324.86|323.41|323.26|1975
1607302800000|2020-12-07 01:00:00|323.61|323.41|323.56|323.36|325.31|325.16|322.51|322.31|5582
1607306400000|2020-12-07 02:00:00|323.51|323.31|323.16|322.96|323.86|323.66|322.01|321.86|2413
1607310000000|2020-12-07 03:00:00|323.21|323.01|322.81|322.61|323.36|323.21|322.26|322.11|1346
1607313600000|2020-12-07 04:00:00|322.76|322.66|323.36|323.21|323.41|323.26|322.76|322.61|510
1607317200000|2020-12-07 05:00:00|323.31|323.16|323.71|323.51|323.71|323.56|322.66|322.46|1244
1607320800000|2020-12-07 06:00:00|323.66|323.56|323.96|323.76|323.96|323.81|323.41|323.26|817
1607324400000|2020-12-07 07:00:00|323.91|323.71|323.91|323.76|324.06|323.91|323.56|323.41|1086
1607328000000|2020-12-07 08:00:00|323.86|323.71|321.51|321.36|323.91|323.76|321.21|321.06|4202
1607331600000|2020-12-07 09:00:00|321.56|321.41|321.21|321.06|321.66|321.51|320.96|320.76|1325
1607335200000|2020-12-07 10:00:00|321.16|321.01|321.56|321.31|321.61|321.46|320.81|320.66|293
1607338800000|2020-12-07 11:00:00|321.51|321.26|321.71|321.51|321.81|321.66|321.51|321.26|167
1607342400000|2020-12-07 12:00:00|321.66|321.56|321.61|321.41|321.71|321.56|321.16|321.01|266
1607346000000|2020-12-07 13:00:00|321.56|321.46|321.96|321.81|321.96|321.81|321.46|321.26|141
1607349600000|2020-12-07 14:00:00|322.01|321.86|322.51|322.31|322.51|322.36|321.96|321.81|358
1607353200000|2020-12-07 15:00:00|322.56|322.36|322.41|322.26|322.61|322.46|322.21|322.06|248
1607356800000|2020-12-07 16:00:00|322.46|322.21|322.61|322.41|322.76|322.61|322.36|322.21|236
1607360400000|2020-12-07 17:00:00|322.56|322.36|322.56|322.41|322.76|322.56|322.51|322.36|74
1607364000000|2020-12-07 18:00:00|322.51|322.36|322.41|322.21|322.61|322.41|322.21|322.01|73
1607367600000|2020-12-07 19:00:00|322.36|322.16|322.01|321.86|322.41|322.26|322.01|321.81|74
1607371200000|2020-12-07 20:00:00|321.96|321.81|322.26|322.06|322.26|322.06|321.76|321.56|163
1607374800000|2020-12-07 21:00:00|322.21|322.01|321.56|320.96|322.41|322.06|321.36|320.76|82
1607378400000|2020-12-07 22:00:00|321.46|320.86|321.46|320.86|321.56|320.96|321.36|320.76|0
1607382000000|2020-12-07 23:00:00|321.56|320.96|321.66|321.06|321.66|321.06|321.46|320.86|0
1607385600000|2020-12-08 00:00:00|321.56|320.96|321.31|321.16|321.96|321.81|320.71|320.51|941
1607389200000|2020-12-08 01:00:00|321.36|321.21|321.26|321.06|322.06|321.91|320.06|319.91|5553
1607392800000|2020-12-08 02:00:00|321.21|321.01|320.96|320.81|321.71|321.56|320.51|320.36|1791
1607396400000|2020-12-08 03:00:00|321.01|320.76|320.66|320.46|321.16|320.96|320.61|320.46|1678
1607400000000|2020-12-08 04:00:00|320.61|320.41|320.81|320.66|320.81|320.66|320.31|320.16|684
1607403600000|2020-12-08 05:00:00|320.86|320.71|320.31|320.11|320.96|320.81|320.16|320.01|1844
1607407200000|2020-12-08 06:00:00|320.26|320.06|320.11|319.91|320.66|320.46|319.71|319.56|1260
1607410800000|2020-12-08 07:00:00|320.06|319.86|319.96|319.81|320.21|320.06|319.76|319.61|1262
1607414400000|2020-12-08 08:00:00|320.01|319.86|320.71|320.51|321.11|320.91|319.96|319.76|2497
1607418000000|2020-12-08 09:00:00|320.66|320.41|320.76|320.56|321.36|321.11|320.46|319.96|1423
1607421600000|2020-12-08 10:00:00|320.71|320.51|320.31|320.16|320.71|320.51|320.31|320.16|179
1607425200000|2020-12-08 11:00:00|320.26|320.11|319.76|319.56|320.31|320.16|319.71|319.56|144
1607428800000|2020-12-08 12:00:00|319.81|319.61|320.31|320.11|320.31|320.16|319.76|319.61|37
1607432400000|2020-12-08 13:00:00|320.36|320.16|320.56|320.41|320.66|320.51|320.26|320.11|100
1607436000000|2020-12-08 14:00:00|320.61|320.46|320.91|320.76|321.11|320.96|320.51|320.31|383
1607439600000|2020-12-08 15:00:00|320.96|320.81|321.01|320.81|321.06|320.91|320.41|320.21|226
1607443200000|2020-12-08 16:00:00|321.06|320.86|321.21|321.06|321.31|321.16|320.96|320.81|175
1607446800000|2020-12-08 17:00:00|321.26|321.11|321.31|321.16|321.51|321.31|321.06|320.91|175
1607450400000|2020-12-08 18:00:00|321.36|321.21|321.41|321.26|321.56|321.36|321.36|321.16|80
1607454000000|2020-12-08 19:00:00|321.46|321.31|321.61|321.46|321.76|321.61|321.41|321.21|71
1607457600000|2020-12-08 20:00:00|321.56|321.41|321.51|321.26|321.71|321.51|321.31|321.16|96
1607461200000|2020-12-08 21:00:00|321.56|321.21|321.86|321.26|321.96|321.46|321.51|321.06|55
1607464800000|2020-12-08 22:00:00|321.96|321.36|321.96|321.36|321.96|321.36|321.86|321.26|0
1607468400000|2020-12-08 23:00:00|322.26|321.66|322.27|321.67|322.66|322.06|322.17|321.57|0
1607472000000|2020-12-09 00:00:00|322.17|321.57|321.42|321.22|323.47|322.87|321.07|320.92|929
1607475600000|2020-12-09 01:00:00|321.12|320.97|321.87|321.72|323.12|322.97|320.97|320.82|3761
1607479200000|2020-12-09 02:00:00|321.92|321.67|322.87|322.72|322.97|322.82|321.82|321.67|2298
1607482800000|2020-12-09 03:00:00|322.82|322.67|323.07|322.92|323.22|323.07|322.42|322.27|1662
1607486400000|2020-12-09 04:00:00|323.12|322.97|323.12|322.97|323.37|323.22|322.97|322.82|745
1607490000000|2020-12-09 05:00:00|323.17|323.02|323.42|323.27|323.82|323.62|322.82|322.62|1346
1607493600000|2020-12-09 06:00:00|323.47|323.32|323.62|323.42|323.82|323.67|323.32|323.17|1474
1607497200000|2020-12-09 07:00:00|323.57|323.47|323.42|323.27|323.77|323.62|323.22|323.07|1649
1607500800000|2020-12-09 08:00:00|323.37|323.22|323.67|323.52|323.97|323.82|323.27|323.07|2926
1607504400000|2020-12-09 09:00:00|323.72|323.57|323.32|323.07|323.77|323.62|323.07|322.77|1308
1607508000000|2020-12-09 10:00:00|323.22|323.02|323.42|323.17|323.42|323.22|323.22|323.02|145
1607511600000|2020-12-09 11:00:00|323.37|323.22|323.57|323.42|323.87|323.67|323.32|323.22|285
1607515200000|2020-12-09 12:00:00|323.52|323.37|323.62|323.47|323.72|323.52|323.47|323.32|268
1607518800000|2020-12-09 13:00:00|323.67|323.52|323.77|323.62|323.82|323.67|323.62|323.47|116
1607522400000|2020-12-09 14:00:00|323.72|323.57|323.02|322.82|323.72|323.57|322.82|322.67|468
1607526000000|2020-12-09 15:00:00|322.97|322.87|322.47|322.32|323.02|322.87|322.37|321.52|533
1607529600000|2020-12-09 16:00:00|322.42|322.27|321.97|321.72|322.47|322.27|321.77|321.52|233
1607533200000|2020-12-09 17:00:00|321.92|321.77|321.52|321.32|322.02|321.87|320.92|320.67|114
1607536800000|2020-12-09 18:00:00|321.47|321.27|320.27|320.12|321.52|321.27|320.27|320.07|180
1607540400000|2020-12-09 19:00:00|320.32|320.17|321.07|320.92|321.27|321.07|320.32|320.17|84
1607544000000|2020-12-09 20:00:00|321.02|320.87|321.77|321.57|321.92|321.77|320.72|320.57|270
1607547600000|2020-12-09 21:00:00|321.82|321.52|321.77|321.17|321.82|321.57|321.47|320.97|26
1607551200000|2020-12-09 22:00:00|321.67|321.07|321.67|321.07|321.77|321.17|321.57|320.97|0
1607554800000|2020-12-09 23:00:00|321.57|320.97|321.77|321.17|322.07|321.47|321.57|320.97|0
1607558400000|2020-12-10 00:00:00|321.67|321.07|321.57|321.37|322.17|322.02|321.47|321.07|883
1607562000000|2020-12-10 01:00:00|321.62|321.47|320.72|320.52|321.97|321.82|320.47|320.27|3650
1607565600000|2020-12-10 02:00:00|320.82|320.57|321.72|321.57|321.77|321.62|320.82|320.52|1448
1607569200000|2020-12-10 03:00:00|321.77|321.62|321.22|321.02|321.82|321.67|320.92|320.77|1531
1607572800000|2020-12-10 04:00:00|321.17|320.97|321.67|321.47|322.22|322.07|321.12|320.97|1053
1607576400000|2020-12-10 05:00:00|321.72|321.52|320.77|320.62|321.72|321.57|320.62|320.47|1497
1607580000000|2020-12-10 06:00:00|320.72|320.57|321.02|320.82|321.42|321.22|320.72|320.57|800
1607583600000|2020-12-10 07:00:00|320.97|320.77|321.07|320.92|321.32|321.12|320.57|320.42|1741
1607587200000|2020-12-10 08:00:00|321.02|320.87|321.27|321.07|321.42|321.22|320.87|320.72|1686
1607590800000|2020-12-10 09:00:00|321.22|321.12|321.52|321.32|321.87|321.47|321.12|320.97|1758
1607594400000|2020-12-10 10:00:00|321.47|321.37|321.42|321.27|321.62|321.47|321.27|321.07|70
1607598000000|2020-12-10 11:00:00|321.32|321.17|321.37|321.22|321.52|321.37|321.22|321.07|95
1607601600000|2020-12-10 12:00:00|321.32|321.17|321.12|320.92|321.37|321.22|320.87|320.67|150
1607605200000|2020-12-10 13:00:00|321.07|320.87|320.42|320.27|321.27|321.12|320.42|320.27|374
1607608800000|2020-12-10 14:00:00|320.37|320.22|321.47|321.27|321.52|321.32|319.62|319.42|510
1607612400000|2020-12-10 15:00:00|321.52|321.32|321.72|321.52|321.92|321.77|321.37|321.22|547
1607616000000|2020-12-10 16:00:00|321.77|321.57|321.37|321.17|322.22|322.02|321.07|320.87|333
1607619600000|2020-12-10 17:00:00|321.32|321.12|321.52|321.27|321.87|321.67|321.27|321.12|91
1607623200000|2020-12-10 18:00:00|321.47|321.32|321.77|321.57|321.82|321.67|321.27|321.12|79
1607626800000|2020-12-10 19:00:00|321.82|321.52|321.52|321.37|321.82|321.52|321.32|321.17|77
1607630400000|2020-12-10 20:00:00|321.57|321.42|321.92|321.67|322.22|322.07|321.57|321.37|211
1607634000000|2020-12-10 21:00:00|321.97|321.72|321.97|321.37|322.07|321.77|321.72|321.17|108
1607637600000|2020-12-10 22:00:00|322.07|321.47|322.27|321.67|322.27|321.67|321.97|321.37|0
1607641200000|2020-12-10 23:00:00|322.17|321.57|322.27|321.67|322.37|321.77|321.87|321.27|0
1607644800000|2020-12-11 00:00:00|322.37|321.77|322.17|321.97|322.37|322.02|320.97|320.82|1244
1607648400000|2020-12-11 01:00:00|322.02|321.82|322.77|322.57|323.47|323.32|321.82|321.62|4093
1607652000000|2020-12-11 02:00:00|322.72|322.52|321.97|321.82|323.02|322.87|321.72|321.57|2200
1607655600000|2020-12-11 03:00:00|322.02|321.92|321.77|321.62|322.22|322.07|321.47|321.32|1281
1607659200000|2020-12-11 04:00:00|321.82|321.57|321.32|321.17|321.82|321.62|321.27|321.12|572
1607662800000|2020-12-11 05:00:00|321.42|321.27|321.47|321.32|321.87|321.67|321.22|321.07|1462
1607666400000|2020-12-11 06:00:00|321.42|321.27|321.87|321.67|322.02|321.87|321.27|321.12|1074
1607670000000|2020-12-11 07:00:00|321.82|321.72|321.62|321.42|322.67|322.47|321.42|321.22|2316
1607673600000|2020-12-11 08:00:00|321.57|321.37|319.62|319.47|321.97|321.82|319.62|319.47|4730
1607677200000|2020-12-11 09:00:00|319.57|319.42|319.82|319.67|320.67|320.17|319.57|319.37|1622
1607680800000|2020-12-11 10:00:00|319.77|319.62|319.47|319.27|320.37|320.17|319.42|319.22|338
1607684400000|2020-12-11 11:00:00|319.42|319.22|319.62|319.47|319.82|319.67|318.92|318.72|591
1607688000000|2020-12-11 12:00:00|319.67|319.52|319.77|319.57|319.82|319.67|319.42|319.27|173
1607691600000|2020-12-11 13:00:00|319.72|319.62|319.22|319.07|319.82|319.62|319.22|319.07|295
1607695200000|2020-12-11 14:00:00|319.27|319.02|320.12|319.92|320.32|320.17|319.27|319.02|448
1607698800000|2020-12-11 15:00:00|320.07|319.97|320.32|320.12|320.77|320.62|320.07|319.87|323
1607702400000|2020-12-11 16:00:00|320.37|320.17|320.07|319.87|320.52|320.37|319.77|319.57|280
1607706000000|2020-12-11 17:00:00|320.17|319.92|320.02|319.82|320.17|319.97|319.52|319.32|31
1607709600000|2020-12-11 18:00:00|319.92|319.77|320.32|320.12|320.37|320.17|319.82|319.62|27
1607713200000|2020-12-11 19:00:00|320.37|320.17|320.52|320.22|320.52|320.32|320.32|320.07|11
1607716800000|2020-12-11 20:00:00|320.47|320.27|320.57|320.37|320.62|320.42|320.27|320.02|211
1607720400000|2020-12-11 21:00:00|320.52|320.32|320.67|320.07|320.87|320.47|320.22|319.92|110
1607900400000|2020-12-13 23:00:00|321.87|321.27|321.47|320.87|322.07|321.47|321.27|320.67|0
1607904000000|2020-12-14 00:00:00|321.57|320.97|322.42|322.27|322.52|322.37|321.37|320.77|1780
1607907600000|2020-12-14 01:00:00|322.37|322.17|325.97|325.82|326.82|326.67|322.37|322.17|7735
1607911200000|2020-12-14 02:00:00|325.92|325.77|325.67|325.47|326.32|326.12|325.12|324.97|2652
1607914800000|2020-12-14 03:00:00|325.72|325.52|325.82|325.62|325.97|325.82|325.37|325.22|1439
1607918400000|2020-12-14 04:00:00|325.87|325.72|325.67|325.52|325.97|325.82|325.52|325.37|600
1607922000000|2020-12-14 05:00:00|325.72|325.47|325.02|324.82|325.72|325.57|324.72|324.57|1673
1607925600000|2020-12-14 06:00:00|324.97|324.77|325.17|325.02|325.42|325.27|324.82|324.67|985
1607929200000|2020-12-14 07:00:00|325.22|325.07|325.72|325.52|326.27|326.07|325.02|324.87|1524
1607932800000|2020-12-14 08:00:00|325.67|325.47|325.92|325.77|326.22|326.07|325.32|325.17|3034
1607936400000|2020-12-14 09:00:00|325.97|325.72|325.72|325.47|326.37|325.87|325.32|325.07|1204
1607940000000|2020-12-14 10:00:00|325.67|325.52|326.02|325.87|326.12|325.97|325.67|325.52|233
1607943600000|2020-12-14 11:00:00|325.97|325.82|326.32|326.12|326.37|326.17|325.97|325.82|208
1607947200000|2020-12-14 12:00:00|326.27|326.07|326.12|325.92|326.32|326.12|326.02|325.82|259
1607950800000|2020-12-14 13:00:00|326.07|325.87|325.82|325.62|326.17|325.97|324.62|322.32|751
1607954400000|2020-12-14 14:00:00|325.77|325.57|325.72|325.57|325.87|325.72|325.47|325.32|363
1607958000000|2020-12-14 15:00:00|325.77|325.62|325.22|325.07|325.87|325.67|325.22|325.07|255
1607961600000|2020-12-14 16:00:00|325.17|325.02|325.02|324.82|325.37|325.17|324.62|324.42|534
1607965200000|2020-12-14 17:00:00|324.97|324.87|324.72|324.57|325.22|325.02|324.72|324.47|95
1607968800000|2020-12-14 18:00:00|324.77|324.62|324.87|324.67|324.97|324.77|324.47|324.32|184
1607972400000|2020-12-14 19:00:00|324.82|324.72|324.87|324.67|324.97|324.77|324.52|324.37|65
1607976000000|2020-12-14 20:00:00|324.82|324.62|324.37|323.87|324.92|324.72|324.02|323.77|403
1607979600000|2020-12-14 21:00:00|324.42|324.07|324.67|324.07|324.77|324.47|324.22|323.82|481
1607983200000|2020-12-14 22:00:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607986800000|2020-12-14 23:00:00|324.87|324.27|324.87|324.27|324.97|324.37|324.57|323.97|0
1607990400000|2020-12-15 00:00:00|324.77|324.17|324.72|324.57|325.22|325.07|323.77|323.57|1440
1607994000000|2020-12-15 01:00:00|324.92|324.72|323.07|322.92|325.17|324.97|322.67|322.52|5420
1607997600000|2020-12-15 02:00:00|323.02|322.87|323.02|322.82|323.82|323.62|322.72|322.57|2861
1608001200000|2020-12-15 03:00:00|322.97|322.77|323.37|323.22|323.57|323.42|322.77|322.57|1395
1608004800000|2020-12-15 04:00:00|323.32|323.17|323.07|322.92|323.32|323.17|322.92|322.77|504
1608008400000|2020-12-15 05:00:00|323.12|322.97|323.62|323.42|323.72|323.52|322.77|322.62|1359
1608012000000|2020-12-15 06:00:00|323.67|323.47|323.67|323.47|324.37|324.22|323.42|323.22|1585
1608015600000|2020-12-15 07:00:00|323.72|323.52|323.42|323.27|324.02|323.87|323.32|323.17|1954
1608019200000|2020-12-15 08:00:00|323.47|323.22|324.77|324.57|324.82|324.67|323.27|323.12|2108
1608022800000|2020-12-15 09:00:00|324.72|324.62|324.77|324.52|325.27|324.72|324.47|324.07|792
1608026400000|2020-12-15 10:00:00|324.72|324.57|324.87|324.67|325.12|324.92|324.72|324.52|206
1608030000000|2020-12-15 11:00:00|324.82|324.72|324.42|324.27|324.97|324.77|324.42|324.27|144
1608033600000|2020-12-15 12:00:00|324.47|324.32|324.42|324.27|324.82|324.62|324.42|324.27|401
1608037200000|2020-12-15 13:00:00|324.37|324.22|324.57|324.42|324.72|324.52|324.32|324.17|575
1608040800000|2020-12-15 14:00:00|324.62|324.37|324.82|324.62|324.92|324.72|324.47|324.27|238
1608044400000|2020-12-15 15:00:00|324.87|324.67|325.07|324.87|325.17|324.97|324.62|324.47|135
1608048000000|2020-12-15 16:00:00|325.12|324.92|325.17|324.97|325.27|325.07|324.72|324.52|425
1608051600000|2020-12-15 17:00:00|325.27|325.02|325.82|325.62|325.87|325.72|325.22|324.97|122
1608055200000|2020-12-15 18:00:00|325.87|325.67|325.97|325.82|326.12|325.97|325.82|325.62|66
1608058800000|2020-12-15 19:00:00|325.92|325.77|326.32|326.12|326.32|326.17|325.92|325.77|109
1608062400000|2020-12-15 20:00:00|326.37|326.17|326.72|326.52|326.77|326.62|326.32|326.12|260
1608066000000|2020-12-15 21:00:00|326.67|326.47|326.97|326.37|327.17|326.72|326.57|326.07|501
1608069600000|2020-12-15 22:00:00|327.07|326.47|327.07|326.47|327.17|326.57|326.87|326.27|0
1608073200000|2020-12-15 23:00:00|326.97|326.37|326.88|326.28|327.07|326.47|326.77|326.17|0
1608076800000|2020-12-16 00:00:00|326.78|326.18|326.33|326.18|326.83|326.63|325.93|325.68|1206
1608080400000|2020-12-16 01:00:00|326.18|326.13|326.33|326.13|327.18|327.03|325.88|325.73|3737
1608084000000|2020-12-16 02:00:00|326.38|326.18|327.03|326.88|327.48|327.33|326.28|326.08|2765
1608087600000|2020-12-16 03:00:00|327.08|326.93|327.08|326.88|327.33|327.18|326.83|326.63|1104
1608091200000|2020-12-16 04:00:00|327.18|326.93|326.88|326.73|327.28|327.13|326.38|326.23|1315
1608094800000|2020-12-16 05:00:00|326.93|326.68|327.48|327.33|327.58|327.43|326.78|326.63|1075
1608098400000|2020-12-16 06:00:00|327.43|327.28|327.53|327.38|327.68|327.53|327.23|327.03|862
1608102000000|2020-12-16 07:00:00|327.48|327.33|327.43|327.28|327.53|327.38|326.98|326.83|1043
1608105600000|2020-12-16 08:00:00|327.48|327.33|327.88|327.73|328.13|327.98|327.43|327.28|2728
1608109200000|2020-12-16 09:00:00|327.93|327.78|328.68|328.53|328.73|328.58|327.83|327.63|1832
1608112800000|2020-12-16 10:00:00|328.63|328.48|328.58|328.43|328.73|328.58|328.38|328.18|148
1608116400000|2020-12-16 11:00:00|328.63|328.48|328.58|328.43|328.73|328.58|328.48|328.33|393
1608120000000|2020-12-16 12:00:00|328.53|328.38|328.38|328.23|328.58|328.43|328.38|328.18|162
1608123600000|2020-12-16 13:00:00|328.33|328.18|328.23|328.08|328.58|328.43|328.13|327.93|426
1608127200000|2020-12-16 14:00:00|328.28|328.03|328.13|327.98|328.48|328.28|327.88|327.73|385
1608130800000|2020-12-16 15:00:00|328.08|327.93|328.13|327.98|328.33|328.08|327.78|327.63|128
1608134400000|2020-12-16 16:00:00|328.18|328.03|328.53|328.33|328.53|328.33|328.03|327.88|159
1608138000000|2020-12-16 17:00:00|328.48|328.38|328.43|328.23|328.58|328.38|328.23|328.08|15
1608141600000|2020-12-16 18:00:00|328.38|328.18|328.23|327.83|328.43|328.23|327.93|327.78|80
1608145200000|2020-12-16 19:00:00|328.28|327.78|328.58|328.33|328.73|328.53|327.83|327.63|754
1608148800000|2020-12-16 20:00:00|328.63|328.43|328.38|328.13|328.83|328.68|328.33|328.13|848
1608152400000|2020-12-16 21:00:00|328.43|328.18|328.58|327.98|328.58|328.33|328.28|327.78|192
1608156000000|2020-12-16 22:00:00|328.48|327.88|328.28|327.68|328.58|327.98|328.28|327.68|0
1608159600000|2020-12-16 23:00:00|328.38|327.78|328.38|327.78|328.48|327.88|328.28|327.68|0
1608163200000|2020-12-17 00:00:00|328.28|327.68|326.98|326.78|328.38|328.08|326.88|326.73|887
1608166800000|2020-12-17 01:00:00|327.03|326.93|325.28|325.08|327.28|327.08|325.18|324.98|3641
1608170400000|2020-12-17 02:00:00|325.33|325.13|325.53|325.38|325.83|325.63|325.13|324.98|1391
1608174000000|2020-12-17 03:00:00|325.58|325.33|326.13|325.98|326.33|326.18|325.28|325.13|1541
1608177600000|2020-12-17 04:00:00|326.08|325.93|326.28|326.13|326.28|326.13|325.78|325.63|690
1608181200000|2020-12-17 05:00:00|326.23|326.08|326.48|326.28|326.63|326.48|326.08|325.93|1089
1608184800000|2020-12-17 06:00:00|326.43|326.23|326.73|326.58|326.88|326.73|326.38|326.23|960
1608188400000|2020-12-17 07:00:00|326.78|326.53|326.68|326.48|326.93|326.78|326.33|326.18|1255
1608192000000|2020-12-17 08:00:00|326.73|326.53|326.23|326.08|326.93|326.78|326.18|326.03|1537
1608195600000|2020-12-17 09:00:00|326.28|326.13|326.13|325.93|326.58|326.28|326.08|325.58|973
1608199200000|2020-12-17 10:00:00|326.08|325.98|326.13|325.93|326.28|326.13|325.98|325.83|228
1608202800000|2020-12-17 11:00:00|326.08|325.98|326.23|326.03|326.28|326.13|326.08|325.93|87
1608206400000|2020-12-17 12:00:00|326.18|326.08|326.28|326.08|326.38|326.23|326.13|325.98|112
1608210000000|2020-12-17 13:00:00|326.33|326.13|325.83|325.63|326.33|326.18|325.73|325.58|175
1608213600000|2020-12-17 14:00:00|325.88|325.68|326.13|325.93|326.28|326.13|325.88|325.68|301
1608217200000|2020-12-17 15:00:00|326.18|325.98|326.18|325.98|326.38|326.23|326.13|325.93|340
1608220800000|2020-12-17 16:00:00|326.13|326.03|326.38|326.18|326.43|326.28|326.03|325.83|147
1608224400000|2020-12-17 17:00:00|326.33|326.23|326.43|326.23|326.48|326.33|326.18|326.03|81
1608228000000|2020-12-17 18:00:00|326.38|326.28|326.18|326.03|326.38|326.28|326.18|326.03|46
1608231600000|2020-12-17 19:00:00|326.23|326.08|326.18|325.98|326.28|326.08|326.13|325.93|50
1608235200000|2020-12-17 20:00:00|326.23|326.03|326.43|326.13|326.53|326.28|326.13|325.83|738
1608238800000|2020-12-17 21:00:00|326.38|326.08|326.78|326.18|326.88|326.53|326.18|325.88|292
1608242400000|2020-12-17 22:00:00|326.88|326.28|326.88|326.28|326.88|326.28|326.78|326.18|0
1608246000000|2020-12-17 23:00:00|326.78|326.18|326.78|326.18|326.88|326.28|326.68|326.08|0
1608249600000|2020-12-18 00:00:00|326.68|326.08|325.93|325.78|326.78|326.28|325.48|325.23|932
1608253200000|2020-12-18 01:00:00|325.78|325.63|325.33|325.18|326.73|326.53|325.18|325.03|3299
1608256800000|2020-12-18 02:00:00|325.38|325.13|325.53|325.38|325.83|325.68|325.08|324.93|1660
1608260400000|2020-12-18 03:00:00|325.58|325.33|324.98|324.83|325.68|325.53|324.93|324.78|1760
1608264000000|2020-12-18 04:00:00|324.88|324.78|324.68|324.48|324.98|324.83|324.43|324.28|966
1608267600000|2020-12-18 05:00:00|324.63|324.53|324.48|324.33|324.88|324.73|323.88|323.73|1779
1608271200000|2020-12-18 06:00:00|324.53|324.28|324.43|324.23|324.63|324.48|324.13|323.93|1231
1608274800000|2020-12-18 07:00:00|324.48|324.28|324.53|324.33|325.03|324.83|324.38|324.23|1542
1608278400000|2020-12-18 08:00:00|324.48|324.38|325.53|325.38|325.73|325.58|324.28|324.13|2321
1608282000000|2020-12-18 09:00:00|325.58|325.43|325.28|325.08|325.68|325.48|324.73|324.48|2451
1608285600000|2020-12-18 10:00:00|325.33|325.13|325.38|325.18|325.48|325.28|325.08|324.93|389
1608289200000|2020-12-18 11:00:00|325.33|325.23|325.43|325.23|325.58|325.43|325.08|324.93|408
1608292800000|2020-12-18 12:00:00|325.48|325.28|325.08|324.93|325.58|325.38|325.08|324.93|271
1608296400000|2020-12-18 13:00:00|325.03|324.88|325.13|324.98|325.28|325.13|324.98|324.83|159
1608300000000|2020-12-18 14:00:00|325.18|325.03|325.23|325.03|325.73|325.58|324.88|324.68|856
1608303600000|2020-12-18 15:00:00|325.28|324.98|325.18|325.03|325.38|325.18|324.63|324.43|311
1608307200000|2020-12-18 16:00:00|325.28|325.08|325.13|324.93|325.38|325.18|324.83|324.63|160
1608310800000|2020-12-18 17:00:00|325.08|324.98|325.43|325.18|325.63|325.43|325.08|324.93|35
1608314400000|2020-12-18 18:00:00|325.38|325.23|325.28|325.03|325.38|325.23|325.18|324.93|34
1608318000000|2020-12-18 19:00:00|325.23|325.08|325.08|324.88|325.28|325.08|324.93|324.73|84
1608321600000|2020-12-18 20:00:00|325.13|324.93|325.38|325.08|325.63|325.38|324.73|324.53|640
1608325200000|2020-12-18 21:00:00|325.43|325.23|326.48|325.88|326.68|326.08|325.38|325.08|102
1608505200000|2020-12-20 23:00:00|326.28|325.68|325.48|324.88|326.28|325.68|325.18|324.58|0
1608508800000|2020-12-21 00:00:00|325.58|324.98|324.13|323.98|325.88|325.28|323.78|323.63|1493
1608512400000|2020-12-21 01:00:00|324.08|323.93|322.98|322.78|324.28|324.13|322.03|321.88|6028
1608516000000|2020-12-21 02:00:00|322.93|322.73|323.73|323.58|324.28|324.13|322.88|322.73|3166
1608519600000|2020-12-21 03:00:00|323.78|323.63|324.08|323.88|324.23|324.08|323.53|323.33|1469
1608523200000|2020-12-21 04:00:00|324.13|323.93|324.48|324.33|324.78|324.58|324.08|323.88|725
1608526800000|2020-12-21 05:00:00|324.53|324.38|325.13|324.98|325.13|324.98|324.38|324.23|1556
1608530400000|2020-12-21 06:00:00|325.08|324.93|324.98|324.78|325.28|325.13|324.63|324.43|1515
1608534000000|2020-12-21 07:00:00|324.93|324.73|324.23|324.03|324.98|324.83|323.43|323.23|2862
1608537600000|2020-12-21 08:00:00|324.28|324.08|324.13|323.98|324.78|324.63|323.83|323.68|3036
1608541200000|2020-12-21 09:00:00|324.08|323.93|322.93|322.78|324.68|324.38|322.78|322.63|1389
1608544800000|2020-12-21 10:00:00|322.98|322.83|320.28|320.03|323.03|322.83|320.03|319.83|764
1608548400000|2020-12-21 11:00:00|320.23|319.98|321.63|321.48|321.93|321.78|320.08|319.88|1303
1608552000000|2020-12-21 12:00:00|321.73|321.53|322.03|321.88|322.38|322.18|321.38|321.18|346
1608555600000|2020-12-21 13:00:00|322.08|321.83|322.33|322.08|322.33|322.13|321.53|321.33|333
1608559200000|2020-12-21 14:00:00|322.38|322.13|322.88|322.63|323.68|323.53|322.33|321.98|361
1608562800000|2020-12-21 15:00:00|322.78|322.58|323.03|322.88|323.18|323.03|322.23|322.08|393
1608566400000|2020-12-21 16:00:00|323.08|322.93|323.93|323.73|323.98|323.78|323.03|322.93|377
1608570000000|2020-12-21 17:00:00|323.98|323.78|324.53|324.33|324.68|324.53|323.93|323.68|117
1608573600000|2020-12-21 18:00:00|324.58|324.38|324.83|324.68|325.03|324.83|324.48|324.23|138
1608577200000|2020-12-21 19:00:00|324.88|324.63|324.83|324.63|325.08|324.93|324.58|324.38|166
1608580800000|2020-12-21 20:00:00|324.88|324.68|324.68|324.28|324.93|324.78|324.18|323.98|799
1608584400000|2020-12-21 21:00:00|324.58|324.23|324.28|323.68|324.88|324.48|324.18|323.58|312
1608588000000|2020-12-21 22:00:00|324.38|323.78|324.38|323.78|324.38|323.78|324.28|323.68|0
1608591600000|2020-12-21 23:00:00|324.48|323.88|324.19|323.59|324.68|324.08|324.09|323.49|0
1608595200000|2020-12-22 00:00:00|324.29|323.69|324.39|324.19|324.74|324.59|323.94|323.39|929
1608598800000|2020-12-22 01:00:00|324.19|323.99|323.49|323.29|324.59|324.39|323.34|323.19|3527
1608602400000|2020-12-22 02:00:00|323.44|323.24|324.04|323.89|324.34|324.14|323.24|323.09|2307
1608606000000|2020-12-22 03:00:00|324.09|323.94|323.64|323.44|324.14|323.99|323.34|323.19|4735
1608609600000|2020-12-22 04:00:00|323.59|323.49|322.39|322.24|323.79|323.64|321.79|321.64|5552
1608613200000|2020-12-22 05:00:00|322.34|322.19|319.94|319.79|322.69|322.54|319.89|319.74|6755
1608616800000|2020-12-22 06:00:00|319.99|319.84|320.54|320.34|320.69|320.54|319.04|318.89|4885
1608620400000|2020-12-22 07:00:00|320.49|320.39|321.24|321.04|322.14|321.94|320.49|320.39|2783
1608624000000|2020-12-22 08:00:00|321.29|321.09|322.04|321.84|322.29|322.14|320.94|320.74|3328
1608627600000|2020-12-22 09:00:00|322.09|321.89|322.29|322.09|323.09|322.79|322.09|321.89|1872
1608631200000|2020-12-22 10:00:00|322.24|322.14|322.74|322.54|322.84|322.59|322.14|321.99|160
1608634800000|2020-12-22 11:00:00|322.69|322.49|322.64|322.49|322.84|322.69|322.49|322.34|45
1608638400000|2020-12-22 12:00:00|322.69|322.44|322.79|322.54|322.94|322.74|322.64|322.44|62
1608642000000|2020-12-22 13:00:00|322.84|322.59|322.79|322.64|323.04|322.89|322.79|322.54|129
1608645600000|2020-12-22 14:00:00|322.74|322.59|322.39|322.19|322.89|322.74|322.19|321.99|613
1608649200000|2020-12-22 15:00:00|322.34|322.24|322.24|322.04|322.74|322.54|321.94|321.74|334
1608652800000|2020-12-22 16:00:00|322.19|322.09|322.29|322.09|322.74|322.59|321.74|321.54|339
1608656400000|2020-12-22 17:00:00|322.34|322.14|322.34|322.14|322.44|322.24|322.09|321.94|129
1608660000000|2020-12-22 18:00:00|322.39|322.19|322.29|322.09|322.59|322.39|322.24|321.99|94
1608663600000|2020-12-22 19:00:00|322.34|322.14|322.29|322.09|322.39|322.19|322.04|321.84|65
1608667200000|2020-12-22 20:00:00|322.34|322.14|321.99|321.64|322.39|322.19|321.89|321.64|552
1608670800000|2020-12-22 21:00:00|322.09|321.69|322.09|321.49|322.29|321.94|321.89|321.49|405
1608678000000|2020-12-22 23:00:00|322.19|321.59|322.59|321.99|322.59|321.99|322.09|321.49|0
1608681600000|2020-12-23 00:00:00|322.69|322.09|320.9|320.7|322.95|322.8|320.65|320.5|1055
1608685200000|2020-12-23 01:00:00|320.85|320.65|321|320.85|321.55|321.35|319.55|319.4|10704
1608688800000|2020-12-23 02:00:00|321.05|320.8|321.9|321.75|322.45|322.25|320.85|320.7|7326
1608692400000|2020-12-23 03:00:00|321.85|321.7|322.55|322.35|322.65|322.5|321.7|321.55|2345
1608696000000|2020-12-23 04:00:00|322.6|322.4|322.75|322.6|323.15|323|322.5|322.35|4341
1608699600000|2020-12-23 05:00:00|322.7|322.55|322.95|322.75|323.4|323.25|322.6|322.45|3540
1608703200000|2020-12-23 06:00:00|322.9|322.7|322.6|322.45|323.2|323.05|322.45|322.3|4707
1608706800000|2020-12-23 07:00:00|322.65|322.5|323.45|323.3|323.7|323.55|322.6|322.45|3034
1608710400000|2020-12-23 08:00:00|323.4|323.25|322.85|322.7|323.65|323.5|322.8|322.65|6563
1608714000000|2020-12-23 09:00:00|322.8|322.65|323.3|323.1|324|323.4|322.75|322.6|828
1608717600000|2020-12-23 10:00:00|323.25|323.15|323.2|323|323.45|323.25|323.1|322.95|821
1608721200000|2020-12-23 11:00:00|323.15|322.95|323.15|323|323.25|323.1|322.95|322.75|69
1608724800000|2020-12-23 12:00:00|323.1|322.95|323|322.8|323.15|322.95|322.8|322.6|102
1608728400000|2020-12-23 13:00:00|322.95|322.75|322.95|322.8|323.1|322.95|322.6|322.4|742
1608732000000|2020-12-23 14:00:00|323|322.75|323.4|323.1|323.55|323.35|322.8|322.65|1353
1608735600000|2020-12-23 15:00:00|323.45|323.05|323.65|323.45|323.85|323.65|323.35|323.05|385
1608739200000|2020-12-23 16:00:00|323.7|323.5|324.2|324|324.25|324.1|323.65|323.4|150
1608742800000|2020-12-23 17:00:00|324.25|324.05|324.1|323.95|324.25|324.05|324.05|323.85|94
1608746400000|2020-12-23 18:00:00|324|323.9|324.25|324|324.35|324.2|324|323.85|65
1608750000000|2020-12-23 19:00:00|324.2|324.05|323.95|323.75|324.25|324.1|323.95|323.75|16
1608753600000|2020-12-23 20:00:00|323.9|323.7|324.15|323.85|324.35|324.15|323.9|323.65|462
1608757200000|2020-12-23 21:00:00|324.1|323.9|324.5|323.9|324.5|324.1|323.75|323.4|241
1608760800000|2020-12-23 22:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608764400000|2020-12-23 23:00:00|324.6|324|324.3|323.7|324.6|324|324|323.4|0
1608768000000|2020-12-24 00:00:00|324.2|323.6|324.1|323.95|324.45|324.25|323.5|323.35|857
1608771600000|2020-12-24 01:00:00|323.95|323.8|324.1|323.95|324.6|324.45|323.2|323|4602
1608775200000|2020-12-24 02:00:00|324.15|323.9|324.55|324.35|324.85|324.7|323.85|323.7|4696
1608778800000|2020-12-24 03:00:00|324.5|324.3|324.7|324.5|325|324.85|324.35|324.2|3431
1608782400000|2020-12-24 04:00:00|324.75|324.55|324.35|324.2|324.8|324.65|324.3|324.15|2056
1608786000000|2020-12-24 05:00:00|324.4|324.25|324.55|324.35|324.9|324.75|324.25|324.1|957
1608789600000|2020-12-24 06:00:00|324.6|324.4|324.8|324.6|324.8|324.6|324.4|324.25|1069
1608793200000|2020-12-24 07:00:00|324.75|324.65|324.8|324.65|324.95|324.75|324.55|324.35|687
1608796800000|2020-12-24 08:00:00|324.75|324.6|324.55|324.4|325.15|325|324.25|324.05|2317
1608800400000|2020-12-24 09:00:00|324.6|324.45|324.6|324.45|325|324.6|324.45|324.1|704
1608804000000|2020-12-24 10:00:00|324.65|324.4|324.75|324.55|325|324.8|324.6|324.4|325
1608807600000|2020-12-24 11:00:00|324.7|324.6|325|324.85|325|324.85|324.65|324.45|83
1608811200000|2020-12-24 12:00:00|324.95|324.8|324.6|324.45|324.95|324.8|324.6|324.45|382
1608814800000|2020-12-24 13:00:00|324.55|324.4|324.45|324.3|324.6|324.4|324.35|324.2|83
1608818400000|2020-12-24 14:00:00|324.4|324.25|324.55|324.4|324.7|324.55|324.2|324|194
1608822000000|2020-12-24 15:00:00|324.5|324.35|324.4|324.25|324.65|324.5|324.35|324.15|129
1608825600000|2020-12-24 16:00:00|324.35|324.2|324.1|323.95|324.45|324.3|324|323.85|166
1608829200000|2020-12-24 17:00:00|324.05|323.9|324.2|324.05|324.25|324.1|323.9|323.7|108
1608832800000|2020-12-24 18:00:00|324.25|324|324.25|324.1|324.25|324.1|324.15|324|77
1608840000000|2020-12-24 20:00:00|324.2|324|324.15|323.95|324.2|324|324.1|323.9|6
1608843600000|2020-12-24 21:00:00|324.1|323.9|324.4|323.8|324.4|324.1|324|323.8|49
1609110000000|2020-12-27 23:00:00|323.9|323.3|324.8|324.2|325.1|324.5|323.7|323.1|0
1609113600000|2020-12-28 00:00:00|324.9|324.3|325|324.85|325.9|325.7|324.4|323.8|3174
1609117200000|2020-12-28 01:00:00|325.05|324.75|325.35|325.15|325.55|325.35|323.15|323|11426
1609120800000|2020-12-28 02:00:00|325.4|325.25|324.95|324.8|325.55|325.4|324.75|324.55|5422
1609124400000|2020-12-28 03:00:00|325|324.75|325.55|325.4|325.9|325.75|325|324.75|4698
1609128000000|2020-12-28 04:00:00|325.6|325.45|325.25|325.05|325.75|325.55|325.25|325.05|4636
1609131600000|2020-12-28 05:00:00|325.3|325.1|324.8|324.65|325.3|325.15|324.7|324.55|2620
1609135200000|2020-12-28 06:00:00|324.85|324.6|324.6|324.4|324.9|324.75|324.5|324.35|3834
1609138800000|2020-12-28 07:00:00|324.55|324.45|324.55|324.4|324.9|324.7|324.45|324.25|2404
1609142400000|2020-12-28 08:00:00|324.6|324.45|324.4|324.2|324.65|324.5|324.25|324.1|5334
1609146000000|2020-12-28 09:00:00|324.45|324.25|324.35|324.1|324.75|324.6|324.1|323.8|2055
1609149600000|2020-12-28 10:00:00|324.3|324.05|324.85|324.65|324.9|324.7|324.25|324|156
1609153200000|2020-12-28 11:00:00|324.8|324.6|324.95|324.75|325.25|325.1|324.75|324.55|197
1609156800000|2020-12-28 12:00:00|324.9|324.7|324.9|324.7|325|324.85|324.8|324.6|755
1609160400000|2020-12-28 13:00:00|324.95|324.75|324.75|324.55|325|324.8|324.55|324.35|422
1609164000000|2020-12-28 14:00:00|324.7|324.5|324.4|324.25|324.75|324.55|324|323.8|463
1609167600000|2020-12-28 15:00:00|324.45|324.3|324.4|324.25|324.55|324.4|324.1|323.95|1037
1609171200000|2020-12-28 16:00:00|324.35|324.2|325.15|325|325.2|325.05|324.35|324.2|335
1609174800000|2020-12-28 17:00:00|325.2|325.05|325.2|325|325.45|325.3|325.1|324.9|199
1609178400000|2020-12-28 18:00:00|325.25|325.05|325.55|325.4|325.55|325.4|325.15|325|247
1609182000000|2020-12-28 19:00:00|325.5|325.35|325.9|325.75|325.9|325.75|325.5|325.35|198
1609185600000|2020-12-28 20:00:00|325.95|325.8|325.75|325.5|326.25|326.1|325.6|325.4|351
1609189200000|2020-12-28 21:00:00|325.85|325.45|325.8|325.2|325.9|325.7|325.55|325.2|60
1609192800000|2020-12-28 22:00:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609196400000|2020-12-28 23:00:00|325.9|325.3|326.1|325.5|326.1|325.5|325.8|325.2|0
1609200000000|2020-12-29 00:00:00|326.2|325.6|325|324.8|327.5|327.25|324.9|324.75|3488
1609203600000|2020-12-29 01:00:00|324.95|324.7|324.1|323.9|325.2|325.05|324|323.85|6913
1609207200000|2020-12-29 02:00:00|324.05|323.95|324.75|324.55|325.1|324.95|323.85|323.7|8477
1609210800000|2020-12-29 03:00:00|324.8|324.6|325.1|324.9|325.3|325.1|324.4|324.2|2509
1609214400000|2020-12-29 04:00:00|325.05|324.95|325.15|324.95|325.35|325.15|324.95|324.8|1767
1609218000000|2020-12-29 05:00:00|325.2|325|324.89|324.74|325.3|325.1|324.6|324.45|3104
1609221600000|2020-12-29 06:00:00|324.84|324.69|324.74|324.59|325.04|324.84|324.59|324.44|3097
1609225200000|2020-12-29 07:00:00|324.79|324.64|325.19|325.04|325.54|325.39|324.54|324.39|3889
1609228800000|2020-12-29 08:00:00|325.24|325.09|325.34|325.19|325.59|325.44|324.74|324.59|4310
1609232400000|2020-12-29 09:00:00|325.39|325.24|324.99|324.79|325.54|325.34|324.69|324.54|2157
1609236000000|2020-12-29 10:00:00|324.94|324.84|325.64|325.49|325.69|325.54|324.94|324.79|469
1609239600000|2020-12-29 11:00:00|325.69|325.54|325.69|325.49|325.69|325.54|325.34|325.19|500
1609243200000|2020-12-29 12:00:00|325.74|325.54|325.79|325.64|325.89|325.74|325.64|325.44|495
1609246800000|2020-12-29 13:00:00|325.74|325.59|325.49|325.29|325.74|325.59|325.29|325.14|608
1609250400000|2020-12-29 14:00:00|325.54|325.34|325.29|325.14|325.74|325.59|325.09|324.94|501
1609254000000|2020-12-29 15:00:00|325.34|325.09|325.39|325.19|325.49|325.34|324.79|324.64|672
1609257600000|2020-12-29 16:00:00|325.44|325.24|325.59|325.39|325.64|325.49|325.14|324.94|220
1609261200000|2020-12-29 17:00:00|325.54|325.44|325.19|325.04|325.64|325.49|324.94|324.79|167
1609264800000|2020-12-29 18:00:00|325.29|325.09|325.44|325.29|325.49|325.29|324.99|324.84|65
1609268400000|2020-12-29 19:00:00|325.39|325.24|325.34|325.19|325.44|325.29|325.19|324.99|112
1609272000000|2020-12-29 20:00:00|325.39|325.09|325.39|325.14|325.54|325.39|325.14|324.99|400
1609275600000|2020-12-29 21:00:00|325.34|325.19|325.69|325.09|325.79|325.29|325.19|324.99|39
1609279200000|2020-12-29 22:00:00|325.79|325.19|325.69|325.09|325.79|325.19|325.69|325.09|0
1609282800000|2020-12-29 23:00:00|325.79|325.19|325.67|325.07|325.89|325.29|325.39|324.79|0
1609286400000|2020-12-30 00:00:00|325.57|324.97|325.87|325.72|326.07|325.87|325.27|324.77|1310
1609290000000|2020-12-30 01:00:00|325.92|325.77|326.22|326.07|326.57|326.42|324.92|324.77|6102
1609293600000|2020-12-30 02:00:00|326.27|326.12|326.72|326.57|326.92|326.72|326.17|326.02|2774
1609297200000|2020-12-30 03:00:00|326.77|326.62|326.82|326.67|327.27|327.12|326.57|326.42|2306
1609300800000|2020-12-30 04:00:00|326.87|326.72|327.27|327.12|327.52|327.37|326.87|326.72|1061
1609304400000|2020-12-30 05:00:00|327.12|326.97|327.37|327.17|327.77|327.62|326.82|326.67|2628
1609308000000|2020-12-30 06:00:00|327.42|327.22|327.37|327.22|327.67|327.52|327.22|327.07|1999
1609311600000|2020-12-30 07:00:00|327.32|327.17|327.92|327.77|327.97|327.82|327.32|327.17|2911
1609315200000|2020-12-30 08:00:00|327.87|327.72|328.12|327.97|329.07|328.87|327.82|327.67|4325
1609318800000|2020-12-30 09:00:00|328.17|328.02|327.97|327.77|328.27|328.07|327.67|327.47|1407
1609322400000|2020-12-30 10:00:00|327.92|327.82|328.12|327.97|328.12|327.97|327.92|327.72|210
1609326000000|2020-12-30 11:00:00|328.17|327.92|328.02|327.87|328.17|328.02|327.67|327.52|182
1609329600000|2020-12-30 12:00:00|327.97|327.82|328.07|327.92|328.12|327.97|327.92|327.77|318
1609333200000|2020-12-30 13:00:00|328.12|327.97|328.02|327.77|328.12|327.97|327.92|327.72|245
1609336800000|2020-12-30 14:00:00|327.92|327.72|328.12|327.87|328.17|328.02|327.77|327.57|168
1609340400000|2020-12-30 15:00:00|328.17|327.82|328.37|328.17|328.42|328.27|327.87|327.67|177
1609344000000|2020-12-30 16:00:00|328.42|328.22|328.47|328.27|328.52|328.37|328.22|328.02|212
1609347600000|2020-12-30 17:00:00|328.42|328.22|328.37|328.22|328.47|328.32|328.37|328.12|22
1609351200000|2020-12-30 18:00:00|328.42|328.27|328.27|328.12|328.47|328.27|328.27|328.07|37
1609354800000|2020-12-30 19:00:00|328.32|328.07|328.17|328.02|328.37|328.17|328.12|327.92|47
1609358400000|2020-12-30 20:00:00|328.22|328.07|327.77|327.42|328.22|328.07|327.57|327.42|74
1609362000000|2020-12-30 21:00:00|327.87|327.47|327.57|326.97|327.92|327.52|327.47|326.87|24
1609365600000|2020-12-30 22:00:00|327.67|327.07|327.56|326.96|327.67|327.07|327.56|326.96|0
1609369200000|2020-12-30 23:00:00|327.46|326.86|327.46|326.86|327.66|327.06|327.26|326.66|0
1609372800000|2020-12-31 00:00:00|327.56|326.96|326.11|325.96|328.41|328.21|325.91|325.61|1924
1609376400000|2020-12-31 01:00:00|325.96|325.76|326.11|325.91|326.96|326.76|324.41|324.26|4964
1609380000000|2020-12-31 02:00:00|326.06|325.86|325.81|325.61|326.66|326.46|325.21|325.06|2524
1609383600000|2020-12-31 03:00:00|325.76|325.56|325.56|325.41|326.06|325.91|325.11|324.96|1929
1609387200000|2020-12-31 04:00:00|325.61|325.46|324.61|324.46|325.81|325.66|324.16|324.01|2205
1609390800000|2020-12-31 05:00:00|324.66|324.51|324.76|324.61|324.91|324.76|324.41|324.21|1523
1609394400000|2020-12-31 06:00:00|324.81|324.56|324.96|324.76|325.26|325.06|324.56|324.41|1598
1609398000000|2020-12-31 07:00:00|324.91|324.81|324.11|323.91|324.96|324.81|323.81|323.61|1469
1609401600000|2020-12-31 08:00:00|324.06|323.96|323.76|323.61|324.46|324.26|323.16|323.01|1021
1609405200000|2020-12-31 09:00:00|323.81|323.66|323.96|323.71|324.06|323.86|322.91|322.31|575
1609408800000|2020-12-31 10:00:00|323.91|323.66|324.21|324.06|324.21|324.06|323.71|323.51|207
1609412400000|2020-12-31 11:00:00|324.16|324.01|324.01|323.86|324.26|324.11|323.91|323.71|98
1609416000000|2020-12-31 12:00:00|324.06|323.81|324.36|324.06|324.41|324.26|324.06|323.81|115
1609419600000|2020-12-31 13:00:00|324.31|324.11|324.36|324.06|324.41|324.26|324.31|324.06|45
1609423200000|2020-12-31 14:00:00|324.41|324.01|323.61|323.36|324.51|324.26|323.41|323.26|108
1609426800000|2020-12-31 15:00:00|323.66|323.41|323.81|323.51|323.86|323.56|323.46|323.31|92
1609430400000|2020-12-31 16:00:00|323.76|323.46|323.21|323.01|323.76|323.46|323.16|323.01|49
1609434000000|2020-12-31 17:00:00|323.11|322.96|323.11|322.91|323.26|323.06|323.01|322.76|35
1609437600000|2020-12-31 18:00:00|323.16|322.96|323.31|323.16|323.31|323.16|323.01|322.71|35
1609441200000|2020-12-31 19:00:00|323.36|323.11|323.66|323.31|323.81|323.66|323.36|323.11|124
1609444800000|2020-12-31 20:00:00|323.61|323.36|323.76|323.51|323.91|323.71|323.26|323.11|95
1609448400000|2020-12-31 21:00:00|323.81|323.56|324.06|323.46|324.06|323.81|323.51|323.26|47
1609714800000|2021-01-03 23:00:00|323.86|323.26|324.16|323.56|324.36|323.76|323.66|323.06|0
1609718400000|2021-01-04 00:00:00|324.06|323.46|324.9|324.75|324.9|324.75|323.35|322.86|2447
1609722000000|2021-01-04 01:00:00|324.95|324.9|324.75|324.6|325.8|325.65|323.45|323.25|6413
1609725600000|2021-01-04 02:00:00|324.8|324.55|324.9|324.75|325.85|325.7|324.5|324.35|2121
1609729200000|2021-01-04 03:00:00|324.95|324.7|325.35|325.2|325.6|325.45|324.9|324.7|1373
1609732800000|2021-01-04 04:00:00|325.4|325.25|326|325.85|326.15|326|325.35|325.2|1374
1609736400000|2021-01-04 05:00:00|325.95|325.8|325.45|325.3|326|325.8|325.05|324.9|1120
1609740000000|2021-01-04 06:00:00|325.5|325.35|325.45|325.3|325.7|325.55|325.05|324.9|964
1609743600000|2021-01-04 07:00:00|325.5|325.35|325.9|325.7|325.95|325.8|325.45|325.3|1266
1609747200000|2021-01-04 08:00:00|325.95|325.75|327|326.85|327|326.85|325.75|325.6|3319
1609750800000|2021-01-04 09:00:00|326.95|326.8|327.2|327|327.8|327.2|326.8|326.65|896
1609754400000|2021-01-04 10:00:00|327.25|327.05|327.8|327.6|327.85|327.65|327.2|327.05|563
1609758000000|2021-01-04 11:00:00|327.75|327.65|327.6|327.4|327.85|327.7|327.6|327.4|203
1609761600000|2021-01-04 12:00:00|327.65|327.45|327.6|327.4|327.7|327.5|327.4|327.25|160
1609765200000|2021-01-04 13:00:00|327.55|327.35|327.5|327.35|327.6|327.45|327.2|327|322
1609768800000|2021-01-04 14:00:00|327.55|327.3|328.1|327.9|328.25|328.1|327.55|327.3|1399
1609772400000|2021-01-04 15:00:00|328.15|327.95|326.6|326.4|328.25|328.1|326.45|326.3|1019
1609776000000|2021-01-04 16:00:00|326.55|326.35|325.15|324.95|326.75|326.55|325.1|324.95|939
1609779600000|2021-01-04 17:00:00|325.1|325|324.55|324.3|325.25|325|324.05|323.85|370
1609783200000|2021-01-04 18:00:00|324.6|324.25|325.25|325.1|325.5|325.3|324.45|324.25|60
1609786800000|2021-01-04 19:00:00|325.2|325.05|324.75|324.5|325.2|325.05|324.4|324.2|187
1609790400000|2021-01-04 20:00:00|324.7|324.45|324.55|324.25|325.1|324.75|324.35|324.15|186
1609794000000|2021-01-04 21:00:00|324.6|324.3|324.9|324.3|324.9|324.4|324.35|323.9|25
1609797600000|2021-01-04 22:00:00|324.8|324.2|324.8|324.2|324.9|324.3|324.8|324.2|0
1609801200000|2021-01-04 23:00:00|324.9|324.3|324.89|324.29|324.9|324.3|324.3|323.7|0
1609804800000|2021-01-05 00:00:00|324.99|324.39|321.89|321.69|325.64|325.29|321.79|321.59|3088
1609808400000|2021-01-05 01:00:00|322.14|321.89|324.54|324.34|324.69|324.54|322.04|321.79|5055
1609812000000|2021-01-05 02:00:00|324.59|324.39|325.34|325.19|325.39|325.24|324.44|324.29|1919
1609815600000|2021-01-05 03:00:00|325.39|325.24|325.44|325.29|325.74|325.59|325.14|324.94|1644
1609819200000|2021-01-05 04:00:00|325.49|325.24|324.99|324.84|325.49|325.24|324.54|324.39|950
1609822800000|2021-01-05 05:00:00|324.94|324.79|326.09|325.94|326.14|325.99|324.84|324.69|1387
1609826400000|2021-01-05 06:00:00|326.14|325.99|325.94|325.79|326.49|326.29|325.79|325.64|1175
1609830000000|2021-01-05 07:00:00|325.99|325.84|324.99|324.84|325.99|325.84|324.69|324.49|2083
1609833600000|2021-01-05 08:00:00|325.09|324.89|325.49|325.34|325.69|325.49|324.94|324.74|3019
1609837200000|2021-01-05 09:00:00|325.44|325.29|326.59|326.44|326.69|326.49|325.44|325.29|1320
1609840800000|2021-01-05 10:00:00|326.64|326.49|326.34|326.14|326.84|326.69|326.29|326.09|342
1609844400000|2021-01-05 11:00:00|326.29|326.19|326.34|326.14|326.74|326.54|326.14|325.99|198
1609848000000|2021-01-05 12:00:00|326.39|326.19|325.89|325.74|326.39|326.24|325.54|325.34|244
1609851600000|2021-01-05 13:00:00|325.94|325.69|324.99|324.84|326.09|325.89|324.99|324.84|475
1609855200000|2021-01-05 14:00:00|324.94|324.79|326.34|326.19|326.54|326.39|324.94|324.74|749
1609858800000|2021-01-05 15:00:00|326.49|326.24|326.39|326.14|326.64|326.44|326.04|325.79|374
1609862400000|2021-01-05 16:00:00|326.34|326.09|326.64|326.44|326.84|326.69|326.09|325.89|317
1609866000000|2021-01-05 17:00:00|326.59|326.49|326.99|326.84|327.04|326.84|326.59|326.39|214
1609869600000|2021-01-05 18:00:00|327.04|326.79|327.09|326.94|327.19|327.04|326.89|326.69|101
1609873200000|2021-01-05 19:00:00|327.14|326.99|327.44|327.14|327.44|327.29|327.09|326.89|92
1609876800000|2021-01-05 20:00:00|327.34|327.09|327.19|326.89|327.74|327.44|326.89|326.69|234
1609880400000|2021-01-05 21:00:00|327.14|326.94|327.49|326.89|327.69|327.09|326.99|326.69|32
1609884000000|2021-01-05 22:00:00|327.59|326.99|327.49|326.89|327.59|326.99|327.39|326.79|0
1609887600000|2021-01-05 23:00:00|327.59|326.99|327.47|326.87|327.69|327.09|327.19|326.59|0
1609891200000|2021-01-06 00:00:00|327.37|326.77|326.67|326.52|327.92|327.72|326.57|326.42|1046
1609894800000|2021-01-06 01:00:00|326.52|326.47|326.37|326.17|327.12|326.97|325.72|325.57|4304
1609898400000|2021-01-06 02:00:00|326.32|326.12|325.87|325.72|326.82|326.67|325.87|325.72|2529
1609902000000|2021-01-06 03:00:00|325.92|325.77|325.57|325.42|326.12|325.92|325.37|325.22|1844
1609905600000|2021-01-06 04:00:00|325.52|325.37|325.77|325.62|325.82|325.62|324.77|324.62|1796
1609909200000|2021-01-06 05:00:00|325.82|325.67|325.62|325.47|326.67|326.52|325.57|325.42|1486
1609912800000|2021-01-06 06:00:00|325.67|325.52|326.32|326.12|326.52|326.37|325.57|325.42|1172
1609916400000|2021-01-06 07:00:00|326.37|326.17|326.82|326.67|326.92|326.77|326.22|326.07|2157
1609920000000|2021-01-06 08:00:00|326.77|326.62|326.22|326.07|326.97|326.82|325.57|325.42|2780
1609923600000|2021-01-06 09:00:00|326.27|326.12|327.37|327.17|327.47|327.27|326.12|325.92|1230
1609927200000|2021-01-06 10:00:00|327.32|327.22|327.67|327.42|328.02|327.82|327.27|327.12|631
1609930800000|2021-01-06 11:00:00|327.62|327.47|327.47|327.32|327.62|327.52|326.97|326.82|119
1609934400000|2021-01-06 12:00:00|327.42|327.27|327.17|326.97|327.87|327.72|327.12|326.92|170
1609938000000|2021-01-06 13:00:00|327.22|327.02|327.22|327.07|327.82|327.62|327.07|326.92|373
1609941600000|2021-01-06 14:00:00|327.17|327.02|328.37|328.07|328.42|328.27|326.77|326.57|721
1609945200000|2021-01-06 15:00:00|328.32|328.12|329.02|328.87|329.27|329.12|328.22|328.07|616
1609948800000|2021-01-06 16:00:00|329.07|328.92|329.67|329.47|330.07|329.92|329.02|328.87|550
1609952400000|2021-01-06 17:00:00|329.72|329.52|330.52|330.37|330.67|330.52|329.72|329.47|353
1609956000000|2021-01-06 18:00:00|330.57|330.42|331.17|330.92|331.27|331.12|330.52|330.37|369
1609959600000|2021-01-06 19:00:00|331.22|330.97|330.97|330.77|331.52|331.37|330.12|329.92|604
1609963200000|2021-01-06 20:00:00|330.92|330.67|331.47|331.22|331.62|331.32|330.67|330.52|605
1609966800000|2021-01-06 21:00:00|331.32|331.17|331.87|331.27|332.27|331.67|331.12|330.92|103
1609970400000|2021-01-06 22:00:00|331.77|331.17|331.97|331.37|332.07|331.47|331.57|330.97|0
1609974000000|2021-01-06 23:00:00|332.07|331.47|331.47|330.87|332.07|331.47|331.47|330.87|0
1609977600000|2021-01-07 00:00:00|331.37|330.77|331.27|331.12|331.87|331.62|330.67|330.07|1462
1609981200000|2021-01-07 01:00:00|331.22|331.07|331.42|331.27|331.52|331.37|329.62|329.47|4902
1609984800000|2021-01-07 02:00:00|331.47|331.32|332.37|332.22|332.47|332.32|331.07|330.92|2395
1609988400000|2021-01-07 03:00:00|332.32|332.17|333.12|332.97|333.22|333.07|331.97|331.77|2264
1609992000000|2021-01-07 04:00:00|333.17|333.02|332.88|332.73|333.48|333.33|332.88|332.73|1146
1609995600000|2021-01-07 05:00:00|332.83|332.68|333.53|333.38|333.63|333.48|332.48|332.33|1958
1609999200000|2021-01-07 06:00:00|333.58|333.43|333.03|332.88|333.63|333.48|332.73|332.58|1160
1610002800000|2021-01-07 07:00:00|333.08|332.93|333.03|332.88|333.38|333.23|333.03|332.88|1542
1610006400000|2021-01-07 08:00:00|333.08|332.93|333.78|333.63|333.88|333.73|332.83|332.68|4726
1610010000000|2021-01-07 09:00:00|333.83|333.53|332.98|332.83|333.98|333.73|332.78|332.63|1778
1610013600000|2021-01-07 10:00:00|332.93|332.78|331.93|331.78|333.03|332.88|331.93|331.78|793
1610017200000|2021-01-07 11:00:00|331.83|331.63|331.63|331.48|332.03|331.83|331.58|331.43|620
1610020800000|2021-01-07 12:00:00|331.68|331.53|331.88|331.73|332.23|332.03|331.63|331.48|505
1610024400000|2021-01-07 13:00:00|331.93|331.78|332.18|332.03|332.33|332.13|331.83|331.68|187
1610028000000|2021-01-07 14:00:00|332.13|331.98|333.28|333.08|333.28|333.13|332.13|331.93|529
1610031600000|2021-01-07 15:00:00|333.23|333.03|334.73|334.58|334.73|334.58|333.18|333.03|708
1610035200000|2021-01-07 16:00:00|334.78|334.53|334.03|333.78|334.93|334.78|333.88|333.68|502
1610038800000|2021-01-07 17:00:00|333.98|333.73|334.08|333.93|334.23|334.08|333.83|333.63|141
1610042400000|2021-01-07 18:00:00|334.13|333.98|334.23|334.08|334.38|334.23|333.88|333.73|99
1610046000000|2021-01-07 19:00:00|334.33|334.13|334.78|334.58|334.78|334.63|334.23|334.08|100
1610049600000|2021-01-07 20:00:00|334.73|334.53|334.58|334.28|334.83|334.68|334.38|334.13|222
1610053200000|2021-01-07 21:00:00|334.68|334.33|333.98|333.38|334.78|334.48|333.98|333.38|38
1610056800000|2021-01-07 22:00:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1610060400000|2021-01-07 23:00:00|333.98|333.38|334.18|333.58|334.28|333.68|333.68|333.08|0
1610064000000|2021-01-08 00:00:00|334.08|333.48|336.83|336.63|336.83|336.63|333.98|333.38|1793
1610067600000|2021-01-08 01:00:00|336.88|336.68|337.28|337.08|337.63|337.43|335.78|335.63|4944
1610071200000|2021-01-08 02:00:00|337.33|337.13|338.43|338.23|338.68|338.53|336.88|336.73|3351
1610074800000|2021-01-08 03:00:00|338.38|338.28|339.63|339.43|340.13|339.93|338.38|338.18|3772
1610078400000|2021-01-08 04:00:00|339.68|339.48|339.98|339.83|340.13|339.93|339.48|339.33|1666
1610082000000|2021-01-08 05:00:00|340.08|339.78|340.68|340.48|340.83|340.68|339.93|339.78|2789
1610085600000|2021-01-08 06:00:00|340.63|340.53|342.68|342.53|342.73|342.58|340.63|340.48|4934
1610089200000|2021-01-08 07:00:00|342.73|342.58|343.23|343.08|343.33|343.18|342.18|341.98|4247
1610092800000|2021-01-08 08:00:00|343.18|343.03|343.23|343.03|343.68|343.48|342.58|342.43|6145
1610096400000|2021-01-08 09:00:00|343.18|343.08|343.18|342.98|343.43|343.28|342.58|342.08|2412
1610100000000|2021-01-08 10:00:00|343.13|342.93|343.38|343.18|343.38|343.23|342.98|342.83|249
1610103600000|2021-01-08 11:00:00|343.33|343.13|343.18|343.03|343.78|343.63|343.18|342.98|399
1610107200000|2021-01-08 12:00:00|343.23|342.98|343.33|343.13|343.58|343.38|343.18|342.98|481
1610110800000|2021-01-08 13:00:00|343.38|343.18|343.38|343.23|343.83|343.63|343.28|343.13|388
1610114400000|2021-01-08 14:00:00|343.43|343.28|343.13|342.98|344.48|344.33|343.03|342.88|1438
1610118000000|2021-01-08 15:00:00|343.18|343.03|343.78|343.58|343.78|343.63|342.53|342.38|443
1610121600000|2021-01-08 16:00:00|343.83|343.63|343.68|343.53|344.03|343.83|343.18|343.03|580
1610125200000|2021-01-08 17:00:00|343.73|343.58|343.48|343.23|344.13|343.93|343.28|343.08|152
1610128800000|2021-01-08 18:00:00|343.43|343.18|342.33|342.13|343.53|343.33|341.88|341.73|230
1610132400000|2021-01-08 19:00:00|342.28|342.08|343.38|343.18|343.43|343.23|342.28|342.08|138
1610136000000|2021-01-08 20:00:00|343.43|343.13|345.03|344.68|345.08|344.73|343.43|343.13|299
1610139600000|2021-01-08 21:00:00|345.08|344.73|345.48|344.88|345.63|345.23|344.98|344.68|40
1610319600000|2021-01-10 23:00:00|345.08|344.48|344.78|344.18|345.58|344.98|344.58|343.98|0
1610323200000|2021-01-11 00:00:00|344.88|344.28|340.68|340.53|345.08|344.48|340.68|340.53|3439
1610326800000|2021-01-11 01:00:00|340.63|340.48|341.93|341.78|342.93|342.73|340.43|340.28|6670
1610330400000|2021-01-11 02:00:00|341.98|341.73|341.77|341.62|342.18|342.03|340.87|340.72|3197
1610334000000|2021-01-11 03:00:00|341.72|341.57|341.07|340.87|342.02|341.82|340.77|340.62|2225
1610337600000|2021-01-11 04:00:00|341.12|340.92|341.12|340.92|341.32|341.17|340.52|340.37|1335
1610341200000|2021-01-11 05:00:00|341.07|340.97|341.72|341.52|342.02|341.87|340.92|340.77|1606
1610344800000|2021-01-11 06:00:00|341.67|341.57|341.52|341.37|342.32|342.17|341.17|341.02|2235
1610348400000|2021-01-11 07:00:00|341.47|341.32|341.57|341.42|341.77|341.62|340.82|340.67|1914
1610352000000|2021-01-11 08:00:00|341.62|341.47|341.42|341.22|342.02|341.82|341.02|340.87|3331
1610355600000|2021-01-11 09:00:00|341.37|341.27|340.77|340.57|341.47|341.27|340.57|340.07|1379
1610359200000|2021-01-11 10:00:00|340.72|340.52|341.22|341.02|341.22|341.07|340.62|340.47|294
1610362800000|2021-01-11 11:00:00|341.17|340.97|341.27|341.02|341.32|341.17|340.97|340.77|71
1610366400000|2021-01-11 12:00:00|341.22|341.07|341.27|340.97|341.27|341.12|340.92|340.67|170
1610370000000|2021-01-11 13:00:00|341.22|340.92|340.07|339.92|341.22|340.92|340.07|339.92|275
1610373600000|2021-01-11 14:00:00|340.02|339.77|340.47|340.22|340.52|340.37|339.57|339.37|676
1610377200000|2021-01-11 15:00:00|340.52|340.27|340.32|340.07|340.92|340.67|340.27|340.02|429
1610380800000|2021-01-11 16:00:00|340.37|340.17|340.47|340.22|340.57|340.32|339.77|339.62|316
1610384400000|2021-01-11 17:00:00|340.57|340.27|340.72|340.47|340.77|340.47|340.32|340.12|52
1610388000000|2021-01-11 18:00:00|340.67|340.27|340.82|340.57|340.87|340.67|340.57|340.22|82
1610391600000|2021-01-11 19:00:00|340.77|340.52|340.72|340.47|340.77|340.62|340.47|340.32|26
1610395200000|2021-01-11 20:00:00|340.77|340.42|340.47|340.27|340.77|340.52|340.27|340.02|117
1610398800000|2021-01-11 21:00:00|340.42|340.17|340.47|339.87|340.67|340.32|340.37|339.77|30
1610402400000|2021-01-11 22:00:00|340.57|339.97|340.57|339.97|340.57|339.97|340.47|339.87|0
1610406000000|2021-01-11 23:00:00|340.67|340.07|340.87|340.27|340.87|340.27|340.37|339.77|0
1610409600000|2021-01-12 00:00:00|340.77|340.17|340.32|340.17|341.07|340.87|339.82|339.57|1245
1610413200000|2021-01-12 01:00:00|340.37|340.07|339.48|339.33|341.17|341.02|338.57|338.37|4360
1610416800000|2021-01-12 02:00:00|339.53|339.38|339.63|339.43|339.93|339.78|338.98|338.78|3205
1610420400000|2021-01-12 03:00:00|339.58|339.48|339.23|339.08|339.73|339.58|338.63|338.48|1803
1610424000000|2021-01-12 04:00:00|339.28|339.13|339.18|339.03|339.88|339.73|338.88|338.73|2242
1610427600000|2021-01-12 05:00:00|339.13|338.98|339.88|339.73|339.88|339.73|338.78|338.63|2540
1610431200000|2021-01-12 06:00:00|339.83|339.68|340.03|339.83|340.33|340.18|339.68|339.53|1493
1610434800000|2021-01-12 07:00:00|339.98|339.88|340.13|339.98|340.33|340.18|339.63|339.48|1631
1610438400000|2021-01-12 08:00:00|340.08|339.93|339.78|339.58|340.28|340.13|339.43|339.28|1848
1610442000000|2021-01-12 09:00:00|339.73|339.53|339.88|339.73|340.03|339.83|339.38|338.88|1461
1610445600000|2021-01-12 10:00:00|339.93|339.68|339.68|339.53|339.93|339.78|339.63|339.43|87
1610449200000|2021-01-12 11:00:00|339.73|339.48|339.73|339.58|339.88|339.73|339.48|339.33|108
1610452800000|2021-01-12 12:00:00|339.78|339.53|339.68|339.48|339.98|339.83|339.48|339.33|280
1610456400000|2021-01-12 13:00:00|339.63|339.43|339.63|339.48|339.78|339.63|339.48|339.28|177
1610460000000|2021-01-12 14:00:00|339.58|339.43|339.68|339.48|339.98|339.83|339.28|339.13|663
1610463600000|2021-01-12 15:00:00|339.63|339.43|340.03|339.88|340.18|340.03|339.18|339.03|644
1610467200000|2021-01-12 16:00:00|340.08|339.83|340.48|340.28|340.58|340.43|339.93|339.78|491
1610470800000|2021-01-12 17:00:00|340.43|340.23|340.48|340.23|340.58|340.43|339.68|339.48|461
1610474400000|2021-01-12 18:00:00|340.43|340.28|340.38|340.23|340.43|340.28|339.88|339.73|196
1610478000000|2021-01-12 19:00:00|340.33|340.18|340.33|340.18|340.58|340.43|340.18|339.98|124
1610481600000|2021-01-12 20:00:00|340.38|340.13|340.38|340.13|340.58|340.43|340.28|340.08|172
1610485200000|2021-01-12 21:00:00|340.28|340.18|340.68|340.08|340.88|340.28|340.18|339.88|36
1610488800000|2021-01-12 22:00:00|340.78|340.18|340.78|340.18|340.78|340.18|340.68|340.08|0
1610492400000|2021-01-12 23:00:00|340.68|340.08|340.97|340.37|340.98|340.38|340.58|339.98|0
1610496000000|2021-01-13 00:00:00|341.07|340.47|340.62|340.47|341.17|340.57|340.12|339.92|762
1610499600000|2021-01-13 01:00:00|340.77|340.57|341.02|340.82|341.97|341.82|340.72|340.52|4680
1610503200000|2021-01-13 02:00:00|340.97|340.87|341.42|341.27|341.87|341.72|340.52|340.37|2213
1610506800000|2021-01-13 03:00:00|341.37|341.22|342.02|341.82|342.02|341.87|341.17|341.02|1573
1610510400000|2021-01-13 04:00:00|342.07|341.87|342.07|341.87|342.27|342.12|341.92|341.77|1209
1610514000000|2021-01-13 05:00:00|342.12|341.92|341.47|341.32|342.12|341.92|340.67|340.52|1681
1610517600000|2021-01-13 06:00:00|341.42|341.27|341.77|341.62|342.12|341.97|341.02|340.87|1622
1610521200000|2021-01-13 07:00:00|341.82|341.67|342.17|342.02|342.52|342.37|341.57|341.42|2581
1610524800000|2021-01-13 08:00:00|342.22|342.07|341.32|341.12|342.37|342.22|341.27|341.12|2816
1610528400000|2021-01-13 09:00:00|341.37|341.22|340.42|340.27|341.42|341.22|340.02|339.87|2772
1610532000000|2021-01-13 10:00:00|340.47|340.32|340.57|340.42|340.62|340.47|340.12|339.92|379
1610535600000|2021-01-13 11:00:00|340.62|340.47|340.52|340.37|340.77|340.62|340.37|340.22|173
1610539200000|2021-01-13 12:00:00|340.57|340.42|340.42|340.27|340.67|340.52|340.32|340.07|275
1610542800000|2021-01-13 13:00:00|340.37|340.22|340.42|340.27|340.52|340.37|340.32|340.17|153
1610546400000|2021-01-13 14:00:00|340.47|340.22|340.07|339.92|340.67|340.52|339.97|339.77|535
1610550000000|2021-01-13 15:00:00|340.02|339.87|340.67|340.47|340.67|340.52|339.72|339.57|224
1610553600000|2021-01-13 16:00:00|340.72|340.52|340.52|340.32|340.72|340.57|340.32|340.17|176
1610557200000|2021-01-13 17:00:00|340.57|340.37|341.17|340.97|341.17|341.02|340.32|340.12|102
1610560800000|2021-01-13 18:00:00|341.12|340.92|341.42|341.22|341.42|341.22|341.02|340.82|24
1610564400000|2021-01-13 19:00:00|341.47|341.07|340.97|340.82|341.52|341.22|340.92|340.77|85
1610568000000|2021-01-13 20:00:00|341.02|340.77|340.82|340.62|341.02|340.82|340.67|340.52|27
1610571600000|2021-01-13 21:00:00|340.77|340.52|341.07|340.47|341.17|340.82|340.62|340.32|36
1610575200000|2021-01-13 22:00:00|341.17|340.57|341.27|340.67|341.37|340.77|341.07|340.47|0
1610578800000|2021-01-13 23:00:00|341.17|340.57|340.97|340.37|341.37|340.77|340.97|340.37|0
1610582400000|2021-01-14 00:00:00|340.87|340.27|340.27|340.02|341.57|341.37|340.07|339.92|1069
1610586000000|2021-01-14 01:00:00|340.22|340.17|342.02|341.87|342.62|342.42|340.22|340.12|3831
1610589600000|2021-01-14 02:00:00|341.97|341.82|341.57|341.42|342.12|341.92|341.22|341.07|2026
1610593200000|2021-01-14 03:00:00|341.52|341.37|341.67|341.52|342.12|341.92|341.42|341.22|1448
1610596800000|2021-01-14 04:00:00|341.62|341.47|341.47|341.32|341.67|341.52|340.97|340.82|1123
1610600400000|2021-01-14 05:00:00|341.52|341.37|342.27|342.12|342.57|342.42|341.27|341.12|2237
1610604000000|2021-01-14 06:00:00|342.22|342.07|342.67|342.52|342.87|342.72|342.07|341.87|1380
1610607600000|2021-01-14 07:00:00|342.72|342.57|342.77|342.62|343.17|343.02|342.67|342.52|1233
1610611200000|2021-01-14 08:00:00|342.72|342.57|343.27|343.12|343.52|343.37|342.47|342.32|2646
1610614800000|2021-01-14 09:00:00|343.37|343.22|343.87|343.72|343.92|343.77|343.27|343.07|1291
1610618400000|2021-01-14 10:00:00|343.77|343.62|343.72|343.57|343.82|343.67|343.42|343.27|334
1610622000000|2021-01-14 11:00:00|343.77|343.52|343.37|343.22|343.82|343.62|343.27|343.12|181
1610625600000|2021-01-14 12:00:00|343.32|343.17|343.57|343.42|343.87|343.67|343.32|343.17|131
1610629200000|2021-01-14 13:00:00|343.52|343.37|343.47|343.27|343.62|343.47|343.22|343.07|238
1610632800000|2021-01-14 14:00:00|343.37|343.32|344.02|343.87|344.12|343.97|343.37|343.22|649
1610636400000|2021-01-14 15:00:00|344.07|343.82|344.27|344.12|344.37|344.22|343.97|343.77|378
1610640000000|2021-01-14 16:00:00|344.32|344.17|344.22|344.07|344.32|344.17|344.02|343.82|212
1610643600000|2021-01-14 17:00:00|344.27|344.12|344.22|344.07|344.42|344.27|343.97|343.77|198
1610647200000|2021-01-14 18:00:00|344.27|344.12|343.62|343.42|344.27|344.12|343.62|343.42|316
1610650800000|2021-01-14 19:00:00|343.57|343.47|343.62|343.47|343.77|343.57|343.57|343.42|127
1610654400000|2021-01-14 20:00:00|343.67|343.42|343.67|343.47|343.82|343.57|343.32|343.12|149
1610658000000|2021-01-14 21:00:00|343.72|343.42|343.27|342.67|343.72|343.47|343.17|342.57|28
1610661600000|2021-01-14 22:00:00|343.37|342.77|343.57|342.97|343.57|342.97|343.27|342.67|0
1610665200000|2021-01-14 23:00:00|343.47|342.87|343.78|343.18|343.98|343.38|343.47|342.87|0
1610668800000|2021-01-15 00:00:00|343.68|343.08|342.53|342.38|343.78|343.18|342.23|342.03|947
1610672400000|2021-01-15 01:00:00|342.68|342.43|342.28|342.13|343.13|342.98|341.53|341.33|3806
1610676000000|2021-01-15 02:00:00|342.33|342.18|343.73|343.53|343.88|343.73|342.33|342.13|2086
1610679600000|2021-01-15 03:00:00|343.68|343.58|343.48|343.28|343.93|343.78|343.28|343.13|1336
1610683200000|2021-01-15 04:00:00|343.43|343.23|342.78|342.63|343.43|343.23|342.73|342.58|1435
1610686800000|2021-01-15 05:00:00|342.83|342.68|342.83|342.68|343.53|343.38|342.73|342.58|2048
1610690400000|2021-01-15 06:00:00|342.88|342.73|342.73|342.58|343.18|342.98|342.28|342.13|1646
1610694000000|2021-01-15 07:00:00|342.68|342.53|342.93|342.78|343.33|343.18|342.68|342.53|1144
1610697600000|2021-01-15 08:00:00|342.88|342.73|342.18|342.03|343.08|342.93|342.03|341.88|2388
1610701200000|2021-01-15 09:00:00|342.13|341.98|342.08|341.83|342.63|342.43|341.88|341.68|1568
1610704800000|2021-01-15 10:00:00|342.13|341.88|342.03|341.83|342.43|342.18|341.93|341.73|121
1610708400000|2021-01-15 11:00:00|341.98|341.78|341.93|341.73|342.03|341.88|341.78|341.63|60
1610712000000|2021-01-15 12:00:00|341.88|341.68|341.73|341.58|342.03|341.88|341.48|341.33|192
1610715600000|2021-01-15 13:00:00|341.78|341.63|341.83|341.63|342.23|342.08|341.68|341.53|322
1610719200000|2021-01-15 14:00:00|341.73|341.58|341.73|341.58|342.03|341.88|341.48|341.33|399
1610722800000|2021-01-15 15:00:00|341.83|341.63|341.33|341.13|341.88|341.63|339.93|339.78|839
1610726400000|2021-01-15 16:00:00|341.28|341.08|341.18|340.98|341.68|341.43|340.73|340.53|181
1610730000000|2021-01-15 17:00:00|341.23|340.93|341.48|341.33|341.53|341.38|341.08|340.88|78
1610733600000|2021-01-15 18:00:00|341.43|341.28|341.93|341.68|341.93|341.68|341.28|341.08|96
1610737200000|2021-01-15 19:00:00|341.98|341.73|341.78|341.58|342.08|341.93|341.68|341.53|153
1610740800000|2021-01-15 20:00:00|341.83|341.63|342.03|341.48|342.13|341.78|341.43|341.08|85
1610744400000|2021-01-15 21:00:00|341.98|341.38|341.58|340.98|341.98|341.63|341.48|340.88|67
1610924400000|2021-01-17 23:00:00|342.08|341.48|341.48|340.88|342.28|341.68|341.38|340.78|0
1610928000000|2021-01-18 00:00:00|341.38|340.78|341.38|341.18|341.83|341.68|340.58|340.38|1083
1610931600000|2021-01-18 01:00:00|341.43|341.28|339.93|339.78|341.53|341.33|339.58|339.43|3423
1610935200000|2021-01-18 02:00:00|339.98|339.83|340.12|339.97|340.83|340.68|339.77|339.62|1493
1610938800000|2021-01-18 03:00:00|340.17|340.02|339.97|339.82|340.27|340.12|339.72|339.52|1065
1610942400000|2021-01-18 04:00:00|340.02|339.87|339.87|339.67|340.02|339.87|339.42|339.27|585
1610946000000|2021-01-18 05:00:00|339.82|339.72|340.42|340.22|340.62|340.47|339.22|339.07|1138
1610949600000|2021-01-18 06:00:00|340.37|340.27|340.22|340.02|340.42|340.27|339.72|339.57|834
1610953200000|2021-01-18 07:00:00|340.17|339.97|340.37|340.22|340.42|340.22|340.02|339.87|699
1610956800000|2021-01-18 08:00:00|340.42|340.17|341.17|341.02|341.57|341.42|340.27|340.12|2546
1610960400000|2021-01-18 09:00:00|341.22|341.07|340.82|340.62|341.37|341.22|340.57|340.27|927
1610964000000|2021-01-18 10:00:00|340.77|340.67|341.32|341.12|341.32|341.12|340.77|340.62|52
1610967600000|2021-01-18 11:00:00|341.27|341.17|341.57|341.42|341.82|341.67|341.17|341.02|119
1610971200000|2021-01-18 12:00:00|341.67|341.47|341.67|341.52|341.82|341.67|341.52|341.37|80
1610974800000|2021-01-18 13:00:00|341.72|341.57|342.07|341.87|342.07|341.92|341.67|341.57|124
1610978400000|2021-01-18 14:00:00|342.02|341.92|342.02|341.82|342.07|341.92|341.82|341.67|161
1610982000000|2021-01-18 15:00:00|342.07|341.87|342.22|342.07|342.27|342.12|341.82|341.67|110
1610985600000|2021-01-18 16:00:00|342.27|342.12|342.32|342.07|342.37|342.17|342.12|341.92|42
1610989200000|2021-01-18 17:00:00|342.27|342.12|342.17|341.97|342.37|342.12|342.12|341.87|57
1610992800000|2021-01-18 18:00:00|342.12|341.92|342.12|341.92|342.17|341.92|342.12|341.92|1
1610996400000|2021-01-18 19:00:00|342.07||342.12||342.12||342.07||1
1611000000000|2021-01-18 20:00:00|342.07|341.87|342.12|341.97|342.12|341.97|342.02|341.87|17
1611003600000|2021-01-18 21:00:00|342.07|341.87|341.87|341.27|342.12|341.87|341.52|341.27|23
1611007200000|2021-01-18 22:00:00|341.97|341.37|341.67|341.07|341.97|341.37|341.67|341.07|0
1611010800000|2021-01-18 23:00:00|341.77|341.17|342.07|341.47|342.07|341.47|341.67|341.07|0
1611014400000|2021-01-19 00:00:00|342.17|341.57|342.82|342.57|344.47|343.87|342.02|341.47|1045
1611018000000|2021-01-19 01:00:00|342.77|342.52|342.56|342.41|343.36|343.16|341.67|341.47|4924
1611021600000|2021-01-19 02:00:00|342.61|342.36|342.49|342.34|343.01|342.86|342.46|342.31|1458
1611025200000|2021-01-19 03:00:00|342.44|342.29|342.59|342.39|342.94|342.79|342.09|341.94|2360
1611028800000|2021-01-19 04:00:00|342.64|342.44|342.49|342.29|342.69|342.49|342.24|342.09|1162
1611032400000|2021-01-19 05:00:00|342.54|342.39|342.09|341.94|342.69|342.54|341.89|341.74|1621
1611036000000|2021-01-19 06:00:00|342.14|341.99|342.14|341.99|342.39|342.24|341.89|341.74|915
1611039600000|2021-01-19 07:00:00|342.19|342.04|342.04|341.84|342.29|342.14|341.79|341.64|1311
1611043200000|2021-01-19 08:00:00|341.99|341.89|341.89|341.74|342.29|342.14|341.74|341.59|1954
1611046800000|2021-01-19 09:00:00|341.94|341.69|342.09|341.89|342.34|341.99|341.64|341.34|892
1611050400000|2021-01-19 10:00:00|342.14|341.94|342.09|341.94|342.24|342.09|341.89|341.69|192
1611054000000|2021-01-19 11:00:00|342.14|341.99|342.34|342.14|342.39|342.24|342.09|341.94|201
1611057600000|2021-01-19 12:00:00|342.29|342.19|342.04|341.89|342.34|342.19|341.84|341.69|239
1611061200000|2021-01-19 13:00:00|341.99|341.84|342.04|341.89|342.14|341.99|341.79|341.64|265
1611064800000|2021-01-19 14:00:00|341.99|341.84|341.64|341.44|342.19|341.99|341.29|341.14|547
1611068400000|2021-01-19 15:00:00|341.59|341.49|341.69|341.44|341.94|341.79|341.39|341.24|298
1611072000000|2021-01-19 16:00:00|341.74|341.49|341.69|341.54|341.79|341.64|341.39|341.24|90
1611075600000|2021-01-19 17:00:00|341.64|341.49|341.89|341.74|341.89|341.74|341.49|341.29|63
1611079200000|2021-01-19 18:00:00|341.84|341.69|341.79|341.64|341.89|341.74|341.79|341.54|17
1611082800000|2021-01-19 19:00:00|341.74|341.59|341.49|341.14|341.79|341.64|341.49|340.94|114
1611086400000|2021-01-19 20:00:00|341.54|341.29|341.59|341.39|341.64|341.49|341.44|341.14|84
1611090000000|2021-01-19 21:00:00|341.54|341.44|342.14|341.54|342.14|341.54|341.54|341.24|28
1611093600000|2021-01-19 22:00:00|342.04|341.44|342.14|341.54|342.14|341.54|342.04|341.44|0
1611097200000|2021-01-19 23:00:00|342.24|341.64|342.74|342.14|342.74|342.14|342.14|341.54|0
1611100800000|2021-01-20 00:00:00|342.64|342.04|341.54|341.34|342.74|342.14|341.24|341.09|809
1611104400000|2021-01-20 01:00:00|341.49|341.44|341.24|341.09|341.69|341.49|340.29|340.14|3037
1611108000000|2021-01-20 02:00:00|341.29|341.14|340.94|340.79|341.54|341.39|340.54|340.39|2356
1611111600000|2021-01-20 03:00:00|340.99|340.84|340.39|340.24|340.99|340.84|340.09|339.94|2014
1611115200000|2021-01-20 04:00:00|340.44|340.19|340.19|340.04|340.44|340.29|339.59|339.44|1769
1611118800000|2021-01-20 05:00:00|340.24|340.09|340.69|340.54|341.74|341.54|340.19|339.99|2413
1611122400000|2021-01-20 06:00:00|340.74|340.59|341.34|341.19|341.64|341.49|340.34|340.19|2063
1611126000000|2021-01-20 07:00:00|341.39|341.24|341.34|341.19|341.69|341.54|341.19|341.04|1801
1611129600000|2021-01-20 08:00:00|341.39|341.14|341.69|341.49|341.99|341.84|341.19|340.99|2446
1611133200000|2021-01-20 09:00:00|341.74|341.54|341.49|341.29|341.79|341.64|341.09|340.84|1083
1611136800000|2021-01-20 10:00:00|341.44|341.34|341.54|341.39|341.64|341.44|341.24|341.04|166
1611140400000|2021-01-20 11:00:00|341.49|341.34|341.19|340.99|341.69|341.49|341.14|340.94|117
1611144000000|2021-01-20 12:00:00|341.24|341.04|341.14|340.99|341.29|341.14|341.04|340.84|116
1611147600000|2021-01-20 13:00:00|341.19|341.04|341.54|341.39|341.54|341.39|341.14|340.99|85
1611151200000|2021-01-20 14:00:00|341.59|341.44|341.14|340.94|341.79|341.64|341.04|340.89|496
1611154800000|2021-01-20 15:00:00|341.19|340.99|341.74|341.49|342.19|342.04|341.19|340.99|315
1611158400000|2021-01-20 16:00:00|341.69|341.44|341.69|341.54|341.89|341.74|341.44|341.24|196
1611162000000|2021-01-20 17:00:00|341.74|341.59|341.94|341.74|341.99|341.84|341.69|341.49|119
1611165600000|2021-01-20 18:00:00|341.99|341.79|341.89|341.74|342.09|341.94|341.79|341.64|37
1611169200000|2021-01-20 19:00:00|341.94|341.69|342.19|342.04|342.19|342.04|341.79|341.59|20
1611172800000|2021-01-20 20:00:00|342.14|341.99|342.59|342.39|342.59|342.44|342.04|341.84|177
1611176400000|2021-01-20 21:00:00|342.54|342.29|342.24|341.64|342.54|342.29|342.19|341.64|26
1611180000000|2021-01-20 22:00:00|342.34|341.74|342.44|341.84|342.44|341.84|342.24|341.64|0
1611183600000|2021-01-20 23:00:00|342.34|341.74|342.74|342.14|342.84|342.24|342.34|341.74|0
1611187200000|2021-01-21 00:00:00|342.64|342.04|342.59|342.44|343.29|343.14|341.74|341.14|1782
1611190800000|2021-01-21 01:00:00|342.69|342.39|342.69|342.54|343.84|343.69|342.34|342.19|4551
1611194400000|2021-01-21 02:00:00|342.64|342.49|342.29|342.14|342.84|342.69|341.79|341.59|2010
1611198000000|2021-01-21 03:00:00|342.34|342.19|342.54|342.34|342.64|342.49|341.64|341.49|1608
1611201600000|2021-01-21 04:00:00|342.49|342.29|342.69|342.54|343.14|342.94|342.49|342.29|2016
1611205200000|2021-01-21 05:00:00|342.64|342.49|343.14|342.99|343.24|343.09|342.49|342.34|1959
1611208800000|2021-01-21 06:00:00|343.19|343.04|343.19|342.99|343.74|343.59|342.69|342.54|1703
1611212400000|2021-01-21 07:00:00|343.14|343.04|343.74|343.59|343.94|343.79|343.09|342.94|1636
1611216000000|2021-01-21 08:00:00|343.69|343.54|343.74|343.59|343.84|343.69|342.84|342.64|3800
1611219600000|2021-01-21 09:00:00|343.79|343.64|343.64|343.49|344.24|344.04|343.54|343.34|1629
1611223200000|2021-01-21 10:00:00|343.69|343.44|343.74|343.59|343.74|343.59|343.54|343.34|162
1611226800000|2021-01-21 11:00:00|343.79|343.64|344.04|343.89|344.09|343.94|343.64|343.49|149
1611230400000|2021-01-21 12:00:00|344.09|343.94|343.99|343.84|344.19|344.04|343.99|343.84|159
1611234000000|2021-01-21 13:00:00|344.04|343.89|343.59|343.39|344.19|343.99|343.44|343.24|334
1611237600000|2021-01-21 14:00:00|343.54|343.44|343.29|343.09|343.94|343.79|343.14|342.94|397
1611241200000|2021-01-21 15:00:00|343.24|343.14|343.64|343.49|343.79|343.59|343.09|342.89|414
1611244800000|2021-01-21 16:00:00|343.69|343.44|343.39|343.14|343.74|343.59|343.09|342.89|367
1611248400000|2021-01-21 17:00:00|343.34|343.09|343.09|342.89|343.39|343.14|342.99|342.84|112
1611252000000|2021-01-21 18:00:00|343.14|342.94|343.19|342.94|343.19|343.04|343.04|342.84|53
1611255600000|2021-01-21 19:00:00|343.14|343.04|343.54|343.39|343.59|343.44|343.09|342.94|119
1611259200000|2021-01-21 20:00:00|343.59|343.29|343.74|343.59|343.79|343.64|343.44|343.24|177
1611262800000|2021-01-21 21:00:00|343.94|343.54|344.34|343.74|344.34|343.74|343.84|343.24|38
1611266400000|2021-01-21 22:00:00|344.24|343.64|344.24|343.64|344.34|343.74|344.14|343.54|0
1611270000000|2021-01-21 23:00:00|344.34|343.74|344.04|343.44|344.44|343.84|344.04|343.44|0
1611273600000|2021-01-22 00:00:00|344.14|343.54|342.84|342.64|344.34|343.79|342.69|342.54|1514
1611277200000|2021-01-22 01:00:00|342.79|342.69|341.29|341.14|342.84|342.69|340.34|340.19|4805
1611280800000|2021-01-22 02:00:00|341.24|341.09|341.54|341.39|341.89|341.74|340.69|340.49|2099
1611284400000|2021-01-22 03:00:00|341.49|341.34|341.39|341.19|341.74|341.54|340.94|340.74|1365
1611288000000|2021-01-22 04:00:00|341.34|341.24|341.09|340.94|341.59|341.44|340.94|340.79|1142
1611291600000|2021-01-22 05:00:00|341.04|340.89|341.04|340.89|341.24|341.09|340.74|340.59|954
1611295200000|2021-01-22 06:00:00|340.99|340.84|340.34|340.14|341.04|340.84|340.29|340.09|929
1611298800000|2021-01-22 07:00:00|340.29|340.09|340.19|340.04|340.29|340.09|339.74|339.59|1992
1611302400000|2021-01-22 08:00:00|340.14|339.99|339.09|338.94|340.19|340.04|339.09|338.94|3864
1611306000000|2021-01-22 09:00:00|339.14|338.99|339.24|339.04|340.24|340.09|339.14|338.54|2324
1611309600000|2021-01-22 10:00:00|339.29|339.09|339.14|338.99|339.54|339.39|338.99|338.84|226
1611313200000|2021-01-22 11:00:00|339.19|338.94|338.99|338.84|339.29|339.14|338.74|338.59|174
1611316800000|2021-01-22 12:00:00|338.94|338.79|338.89|338.64|339.19|339.04|338.59|338.44|186
1611320400000|2021-01-22 13:00:00|338.84|338.59|338.59|338.44|338.84|338.69|338.34|338.19|370
1611324000000|2021-01-22 14:00:00|338.54|338.39|339.64|339.39|339.69|339.54|338.54|338.34|327
1611327600000|2021-01-22 15:00:00|339.69|339.44|339.59|339.39|339.79|339.64|339.09|338.89|177
1611331200000|2021-01-22 16:00:00|339.54|339.34|340.09|339.89|340.09|339.94|339.54|339.29|173
1611334800000|2021-01-22 17:00:00|340.14|339.94|340.09|339.89|340.24|340.09|339.94|339.79|367
1611338400000|2021-01-22 18:00:00|340.04|339.94|340.24|340.09|340.34|340.14|339.89|339.74|153
1611342000000|2021-01-22 19:00:00|340.29|340.04|340.34|340.19|340.39|340.24|340.19|340.04|407
1611345600000|2021-01-22 20:00:00|340.39|340.24|340.34|340.19|340.49|340.34|340.24|339.99|409
1611349200000|2021-01-22 21:00:00|340.24|340.04|340.24|339.64|340.54|340.19|340.04|339.54|34
1611529200000|2021-01-24 23:00:00|340.84|340.24|340.94|340.34|341.04|340.44|340.64|340.04|0
1611532800000|2021-01-25 00:00:00|340.84|340.24|341.19|341.04|341.44|341.29|339.79|339.59|5336
1611536400000|2021-01-25 01:00:00|341.09|340.94|341.09|340.89|342.14|341.99|340.24|340.09|7401
1611540000000|2021-01-25 02:00:00|341.14|340.94|340.49|340.34|341.39|341.24|340.34|340.19|3150
1611543600000|2021-01-25 03:00:00|340.54|340.39|339.46|339.31|340.54|340.39|339.41|339.26|2121
1611547200000|2021-01-25 04:00:00|339.51|339.36|339.36|339.21|339.66|339.46|339.21|339.06|1543
1611550800000|2021-01-25 05:00:00|339.41|339.26|339.56|339.41|339.76|339.61|339.16|339.01|1836
1611554400000|2021-01-25 06:00:00|339.61|339.46|338.56|338.41|339.76|339.61|338.46|338.26|14256
1611558000000|2021-01-25 07:00:00|338.61|338.46|339.21|339.06|339.26|339.11|338.61|338.46|2543
1611561600000|2021-01-25 08:00:00|339.16|339.01|337.76|337.61|339.26|339.11|337.61|337.41|5659
1611565200000|2021-01-25 09:00:00|337.71|337.56|337.51|337.31|338.26|338.11|337.26|337.01|2817
1611568800000|2021-01-25 10:00:00|337.46|337.36|337.81|337.61|337.91|337.76|337.31|337.11|147
1611572400000|2021-01-25 11:00:00|337.76|337.56|337.31|337.06|337.81|337.66|337.11|336.91|346
1611576000000|2021-01-25 12:00:00|337.21|337.01|336.76|336.56|337.36|337.21|336.51|336.36|412
1611579600000|2021-01-25 13:00:00|336.71|336.51|337.11|336.96|337.21|337.06|336.56|336.36|1435
1611583200000|2021-01-25 14:00:00|337.06|336.91|336.76|336.56|337.41|337.21|336.71|336.56|718
1611586800000|2021-01-25 15:00:00|336.71|336.61|335.86|335.61|337.26|337.11|335.81|335.56|1701
1611590400000|2021-01-25 16:00:00|335.81|335.66|336.61|336.46|336.66|336.46|334.86|334.66|1007
1611594000000|2021-01-25 17:00:00|336.66|336.51|336.26|336.06|336.76|336.56|335.81|335.61|143
1611597600000|2021-01-25 18:00:00|336.31|336.11|336.41|336.16|336.71|336.36|336.11|335.91|404
1611601200000|2021-01-25 19:00:00|336.36|336.21|336.36|336.11|336.46|336.26|336.01|335.86|89
1611604800000|2021-01-25 20:00:00|336.41|336.16|337.91|337.71|337.91|337.76|336.21|336.06|892
1611608400000|2021-01-25 21:00:00|337.86|337.76|338.11|337.51|338.21|337.86|337.86|337.41|82
1611612000000|2021-01-25 22:00:00|338.01|337.41|338.01|337.41|338.11|337.51|338.01|337.41|0
1611615600000|2021-01-25 23:00:00|337.91|337.31|337.71|337.11|338.11|337.51|337.71|337.11|0
1611619200000|2021-01-26 00:00:00|337.61|337.01|336.46|336.31|337.81|337.46|336.36|336.06|3473
1611622800000|2021-01-26 01:00:00|336.41|336.21|335.16|334.96|336.81|336.61|334.01|333.81|12034
1611626400000|2021-01-26 02:00:00|335.11|335.06|333.91|333.76|335.46|335.31|333.91|333.76|5040
1611630000000|2021-01-26 03:00:00|333.96|333.71|333.51|333.36|334.36|334.21|333.26|333.11|5985
1611633600000|2021-01-26 04:00:00|333.46|333.31|332.46|332.31|333.66|333.46|332.11|331.96|3530
1611637200000|2021-01-26 05:00:00|332.51|332.36|332.66|332.51|333.26|333.06|332.06|331.91|2693
1611640800000|2021-01-26 06:00:00|332.56|332.41|332.41|332.26|332.76|332.61|332.11|331.96|2865
1611644400000|2021-01-26 07:00:00|332.46|332.31|333.06|332.91|333.21|333.06|332.41|332.26|3089
1611648000000|2021-01-26 08:00:00|333.11|333.01|333.46|333.31|333.61|333.41|332.91|332.76|6327
1611651600000|2021-01-26 09:00:00|333.51|333.36|333.11|332.91|333.71|333.41|332.81|332.66|4803
1611655200000|2021-01-26 10:00:00|333.16|332.96|333.26|333.06|333.51|333.31|332.96|332.81|230
1611658800000|2021-01-26 11:00:00|333.21|333.01|333.76|333.51|334.01|333.81|333.21|333.01|330
1611662400000|2021-01-26 12:00:00|333.81|333.56|334.11|333.86|334.21|334.06|333.71|333.51|141
1611666000000|2021-01-26 13:00:00|334.16|333.91|334.31|334.11|334.31|334.16|334.01|333.76|445
1611669600000|2021-01-26 14:00:00|334.41|334.21|334.31|334.06|334.71|334.46|333.71|333.51|1459
1611673200000|2021-01-26 15:00:00|334.26|334.11|334.56|334.36|334.61|334.46|333.91|333.71|575
1611676800000|2021-01-26 16:00:00|334.66|334.41|333.71|333.51|334.71|334.56|333.46|333.26|427
1611680400000|2021-01-26 17:00:00|333.66|333.56|333.91|333.71|334.11|333.91|333.66|333.46|84
1611684000000|2021-01-26 18:00:00|333.96|333.76|334.06|333.86|334.26|334.06|333.91|333.71|7
1611687600000|2021-01-26 19:00:00|334.01|333.81|334.36|334.21|334.36|334.21|333.91|333.76|34
1611691200000|2021-01-26 20:00:00|334.31|334.16|335.11|334.71|335.16|334.71|334.26|334.06|95
1611694800000|2021-01-26 21:00:00|335.16|334.96|335.21|334.61|335.91|335.31|335.11|334.61|58
1611698400000|2021-01-26 22:00:00|335.31|334.71|335.11|334.51|335.31|334.71|335.11|334.51|0
1611702000000|2021-01-26 23:00:00|335.21|334.61|334.61|334.01|335.61|335.01|334.51|333.91|0
1611705600000|2021-01-27 00:00:00|334.71|334.11|335.36|335.11|335.56|335.36|334.16|333.81|1869
1611709200000|2021-01-27 01:00:00|335.26|335.06|335.86|335.71|336.96|336.81|334.86|334.66|8666
1611712800000|2021-01-27 02:00:00|335.81|335.66|334.86|334.66|335.91|335.71|334.71|334.56|5244
1611716400000|2021-01-27 03:00:00|334.81|334.61|335.26|335.11|335.56|335.41|334.36|334.21|8689
1611720000000|2021-01-27 04:00:00|335.36|335.21|335.66|335.51|336.01|335.86|335.31|335.11|3027
1611723600000|2021-01-27 05:00:00|335.61|335.46|336.46|336.26|336.51|336.36|335.41|335.26|2657
1611727200000|2021-01-27 06:00:00|336.51|336.31|336.81|336.66|336.91|336.76|336.16|336.01|2894
1611730800000|2021-01-27 07:00:00|336.86|336.71|336.71|336.56|337.16|336.96|336.51|336.36|4279
1611734400000|2021-01-27 08:00:00|336.66|336.51|336.21|336.01|336.91|336.71|336.16|336.01|5013
1611738000000|2021-01-27 09:00:00|336.09|335.89|336.14|335.94|336.79|336.39|335.79|335.64|2336
1611741600000|2021-01-27 10:00:00|336.09|335.89|335.24|335.04|336.09|335.89|335.19|335.04|407
1611745200000|2021-01-27 11:00:00|335.19|334.99|334.34|334.14|335.34|335.14|333.84|333.59|176
1611748800000|2021-01-27 12:00:00|334.39|334.09|333.54|333.34|334.54|334.39|333.49|333.34|225
1611752400000|2021-01-27 13:00:00|333.49|333.29|333.34|333.19|334.04|333.84|333.09|332.94|379
1611756000000|2021-01-27 14:00:00|333.39|333.14|332.79|332.54|333.84|333.69|331.89|331.74|427
1611759600000|2021-01-27 15:00:00|332.74|332.44|334.39|334.14|334.54|334.34|332.69|332.44|343
1611763200000|2021-01-27 16:00:00|334.34|334.19|333.54|333.34|334.39|334.19|333.49|333.34|413
1611766800000|2021-01-27 17:00:00|333.49|333.39|334.54|334.34|334.59|334.44|333.39|333.19|128
1611770400000|2021-01-27 18:00:00|334.59|334.29|334.39|333.79|334.59|334.39|334.04|333.64|54
1611774000000|2021-01-27 19:00:00|334.34|333.84|332.89|332.49|334.64|334.04|332.59|332.44|106
1611777600000|2021-01-27 20:00:00|332.94|332.44|332.44|332.09|333.19|332.94|332.24|332.04|413
1611781200000|2021-01-27 21:00:00|332.54|332.14|332.69|332.09|333.19|332.69|331.09|330.49|109
1611784800000|2021-01-27 22:00:00|332.89|332.29|332.49|331.89|332.89|332.29|332.19|331.59|0
1611788400000|2021-01-27 23:00:00|332.29|331.69|331.69|331.09|332.69|332.09|330.99|330.39|0
1611792000000|2021-01-28 00:00:00|331.79|331.19|331.44|331.24|332.59|332.14|331.14|330.94|2301
1611795600000|2021-01-28 01:00:00|331.59|331.39|331.94|331.74|332.34|332.19|330.34|330.19|7230
1611799200000|2021-01-28 02:00:00|331.89|331.79|331.37|331.17|332.14|331.99|330.77|330.62|4536
1611802800000|2021-01-28 03:00:00|331.42|331.22|331.07|330.92|331.72|331.52|330.62|330.47|2839
1611806400000|2021-01-28 04:00:00|331.12|330.97|331.22|331.07|331.27|331.07|330.42|330.27|2182
1611810000000|2021-01-28 05:00:00|331.12|330.97|331.57|331.42|331.97|331.82|331.12|330.97|2009
1611813600000|2021-01-28 06:00:00|331.52|331.37|331.17|331.02|331.72|331.57|331.02|330.87|2313
1611817200000|2021-01-28 07:00:00|331.22|331.07|330.37|330.22|331.22|331.07|329.87|329.72|3980
1611820800000|2021-01-28 08:00:00|330.42|330.17|329.62|329.42|331.52|331.32|329.52|329.32|3854
1611824400000|2021-01-28 09:00:00|329.52|329.32|330.02|329.72|330.92|330.72|329.32|329.02|2263
1611828000000|2021-01-28 10:00:00|329.97|329.77|330.82|330.62|331.22|331.07|329.77|329.57|398
1611831600000|2021-01-28 11:00:00|330.87|330.57|331.27|331.07|331.67|331.52|330.72|330.52|438
1611835200000|2021-01-28 12:00:00|331.22|331.02|332.02|331.82|332.22|332.02|331.22|330.97|477
1611838800000|2021-01-28 13:00:00|331.97|331.77|332.82|332.62|332.92|332.77|331.22|330.92|347
1611842400000|2021-01-28 14:00:00|332.87|332.72|332.87|332.62|333.67|333.42|332.42|332.07|544
1611846000000|2021-01-28 15:00:00|333.02|332.67|333.62|333.42|334.02|333.82|332.82|332.57|478
1611849600000|2021-01-28 16:00:00|333.67|333.47|334.27|334.07|334.37|334.17|333.52|333.37|606
1611853200000|2021-01-28 17:00:00|334.22|334.12|335.02|334.82|335.07|334.87|334.22|334.07|278
1611856800000|2021-01-28 18:00:00|334.97|334.87|335.37|335.22|335.37|335.22|334.62|334.37|305
1611860400000|2021-01-28 19:00:00|335.42|335.27|335.07|334.87|335.42|335.27|334.87|334.72|169
1611864000000|2021-01-28 20:00:00|335.02|334.82|334.07|333.87|335.02|334.87|334.07|333.87|366
1611867600000|2021-01-28 21:00:00|333.97|333.82|333.22|332.62|334.22|334.02|333.12|332.52|55
1611871200000|2021-01-28 22:00:00|333.32|332.72|333.32|332.72|333.42|332.82|333.22|332.62|0
1611874800000|2021-01-28 23:00:00|333.42|332.82|333.4|332.8|333.82|333.22|332.92|332.32|0
1611878400000|2021-01-29 00:00:00|333.5|332.9|334.75|334.6|334.9|334.7|332.65|332|2854
1611882000000|2021-01-29 01:00:00|334.65|334.45|332.75|332.6|335.05|334.9|332.7|332.55|5746
1611885600000|2021-01-29 02:00:00|332.8|332.65|332.45|332.3|333.15|333|332.05|331.9|2573
1611889200000|2021-01-29 03:00:00|332.5|332.35|330.55|330.4|332.7|332.5|330.45|330.25|2309
1611892800000|2021-01-29 04:00:00|330.6|330.35|330.45|330.3|331.1|330.95|330.2|330.05|2280
1611896400000|2021-01-29 05:00:00|330.5|330.25|328.9|328.75|330.5|330.3|328.9|328.75|3113
1611900000000|2021-01-29 06:00:00|328.95|328.8|329.25|329.1|329.45|329.3|328.45|328.3|2444
1611903600000|2021-01-29 07:00:00|329.3|329.15|327.6|327.45|329.6|329.4|327.5|327.35|2806
1611907200000|2021-01-29 08:00:00|327.65|327.5|328.55|328.35|328.65|328.5|326.3|326.15|6439
1611910800000|2021-01-29 09:00:00|328.44|328.29|328.69|328.49|330.04|329.44|328.24|328.09|3112
1611914400000|2021-01-29 10:00:00|328.64|328.44|328.69|328.44|328.79|328.59|327.89|327.59|395
1611918000000|2021-01-29 11:00:00|328.74|328.39|329.79|329.59|329.84|329.64|328.49|328.24|198
1611921600000|2021-01-29 12:00:00|329.74|329.54|329.34|329.14|330.19|330.04|329.24|329.04|430
1611925200000|2021-01-29 13:00:00|329.29|329.19|330.24|330.09|330.74|330.59|328.24|327.99|799
1611928800000|2021-01-29 14:00:00|330.29|330.14|330.49|330.29|330.64|330.44|329.69|329.54|674
1611932400000|2021-01-29 15:00:00|330.54|330.34|330.34|330.09|330.94|330.74|329.89|329.74|252
1611936000000|2021-01-29 16:00:00|330.29|330.14|329.09|328.94|330.44|330.14|328.84|328.69|302
1611939600000|2021-01-29 17:00:00|329.04|328.89|327.24|327.04|329.19|328.99|326.94|326.79|291
1611943200000|2021-01-29 18:00:00|327.19|326.99|327.09|326.79|327.69|327.49|326.59|326.44|184
1611946800000|2021-01-29 19:00:00|327.04|326.84|327.24|327.04|327.84|327.59|327.04|326.74|119
1611950400000|2021-01-29 20:00:00|327.29|327.09|327.44|326.94|328.14|327.89|326.89|326.59|193
1611954000000|2021-01-29 21:00:00|327.39|327.14|327.14|326.54|327.79|327.24|327.09|326.54|38
1612134000000|2021-01-31 23:00:00|326.54|325.94|326.64|326.04|326.84|326.24|325.04|324.44|0
1612137600000|2021-02-01 00:00:00|326.74|326.14|327.34|327.19|327.64|327.29|326.44|325.94|2271
1612141200000|2021-02-01 01:00:00|327.39|327.24|326.39|326.24|327.54|327.39|325.64|325.49|5594
1612144800000|2021-02-01 02:00:00|326.44|326.29|325.39|325.19|326.59|326.39|324.94|324.79|3072
1612148400000|2021-02-01 03:00:00|325.34|325.14|328.74|328.59|328.79|328.64|325.24|325.09|2579
1612152000000|2021-02-01 04:00:00|328.79|328.64|328.63|328.43|329.09|328.89|328.13|327.93|1443
1612155600000|2021-02-01 05:00:00|328.58|328.48|327.88|327.73|328.58|328.48|327.48|327.33|1831
1612159200000|2021-02-01 06:00:00|327.93|327.78|327.73|327.58|328.33|328.18|327.68|327.53|1540
1612162800000|2021-02-01 07:00:00|327.78|327.63|328.23|328.08|328.28|328.08|326.63|326.43|2225
1612166400000|2021-02-01 08:00:00|328.13|328.03|328.13|327.98|328.58|328.38|327.83|327.68|3150
1612170000000|2021-02-01 09:00:00|328.06|327.91|327.91|327.71|328.91|328.51|327.66|327.41|1195
1612173600000|2021-02-01 10:00:00|327.86|327.76|327.76|327.56|328.26|328.11|327.61|327.46|289
1612177200000|2021-02-01 11:00:00|327.81|327.61|328.06|327.86|328.61|328.41|327.66|327.51|148
1612180800000|2021-02-01 12:00:00|328.01|327.91|327.81|327.61|328.41|328.21|327.81|327.61|108
1612184400000|2021-02-01 13:00:00|327.86|327.66|328.06|327.86|328.26|328.11|327.76|327.56|195
1612188000000|2021-02-01 14:00:00|328.11|327.91|327.51|327.21|328.36|328.16|327.01|326.81|282
1612191600000|2021-02-01 15:00:00|327.46|327.16|327.11|326.91|327.81|327.61|326.96|326.81|516
1612195200000|2021-02-01 16:00:00|327.06|326.86|327.46|327.31|327.91|327.71|326.81|326.66|630
1612198800000|2021-02-01 17:00:00|327.51|327.36|328.11|327.96|328.11|327.96|327.51|327.31|155
1612202400000|2021-02-01 18:00:00|328.06|327.91|328.11|327.96|328.26|328.11|327.91|327.71|122
1612206000000|2021-02-01 19:00:00|328.16|328.01|328.51|328.36|328.56|328.41|327.96|327.81|124
1612209600000|2021-02-01 20:00:00|328.56|328.41|328.66|328.46|328.91|328.71|328.46|328.26|308
1612213200000|2021-02-01 21:00:00|328.61|328.41|328.91|328.31|328.91|328.56|328.31|327.81|63
1612216800000|2021-02-01 22:00:00|329.01|328.41|329.21|328.61|329.31|328.71|329.01|328.41|0
1612220400000|2021-02-01 23:00:00|329.31|328.71|329.8|329.2|330|329.4|329.21|328.61|0
1612224000000|2021-02-02 00:00:00|329.7|329.1|328.1|327.95|329.8|329.2|327.5|327.35|2082
1612227600000|2021-02-02 01:00:00|328.15|328|329.5|329.35|329.75|329.6|327.75|327.6|5276
1612231200000|2021-02-02 02:00:00|329.55|329.4|329.55|329.4|330.2|330.05|329.25|329.1|2227
1612234800000|2021-02-02 03:00:00|329.65|329.45|329.8|329.65|330.1|329.95|329.4|329.25|1619
1612238400000|2021-02-02 04:00:00|329.75|329.6|329.6|329.45|329.85|329.7|329.05|328.9|969
1612242000000|2021-02-02 05:00:00|329.65|329.5|330.05|329.85|330.2|330.05|329.3|329.15|1409
1612245600000|2021-02-02 06:00:00|330.1|329.9|329.8|329.65|330.2|330.05|329.6|329.45|1362
1612249200000|2021-02-02 07:00:00|329.75|329.6|329.5|329.35|329.85|329.7|329.15|329|2162
1612252800000|2021-02-02 08:00:00|329.45|329.3|330.55|330.4|330.55|330.4|329.3|329.15|3110
1612256400000|2021-02-02 09:00:00|330.6|330.45|331.15|330.95|331.4|331.1|330.4|330.2|1500
1612260000000|2021-02-02 10:00:00|331.1|331|331.3|331.05|331.35|331.15|330.75|330.55|524
1612263600000|2021-02-02 11:00:00|331.25|330.95|330.75|330.6|331.25|331.1|330.7|330.55|475
1612267200000|2021-02-02 12:00:00|330.7|330.55|331.1|330.95|331.4|331.25|330.65|330.5|517
1612270800000|2021-02-02 13:00:00|331.05|330.9|330.4|330.25|331.35|331.2|330.4|330.25|261
1612274400000|2021-02-02 14:00:00|330.45|330.3|330.2|330.05|330.8|330.65|330|329.8|483
1612278000000|2021-02-02 15:00:00|330.25|330|330.9|330.7|330.95|330.75|330.15|330|150
1612281600000|2021-02-02 16:00:00|330.85|330.65|331.15|331|331.35|331.2|330.8|330.65|195
1612285200000|2021-02-02 17:00:00|331.2|330.95|331.45|331.25|331.6|331.4|331.15|330.95|153
1612288800000|2021-02-02 18:00:00|331.4|331.2|331.35|331.2|331.5|331.3|331.05|330.9|117
1612292400000|2021-02-02 19:00:00|331.3|331.15|331.6|331.4|331.6|331.4|331.2|331.05|45
1612296000000|2021-02-02 20:00:00|331.55|331.35|331.55|331.25|331.85|331.6|331.4|331.2|167
1612299600000|2021-02-02 21:00:00|331.5|331.3|331.8|331.2|331.8|331.3|331.2|330.7|36
1612303200000|2021-02-02 22:00:00|331.9|331.3|332|331.4|332.1|331.5|331.8|331.2|0
1612306800000|2021-02-02 23:00:00|332.2|331.6|332.22|331.62|332.62|332.02|331.9|331.3|0
1612310400000|2021-02-03 00:00:00|332.12|331.52|331.32|331.17|332.42|331.82|330.87|330.72|1328
1612314000000|2021-02-03 01:00:00|331.37|331.12|332.42|332.22|332.62|332.47|330.92|330.77|4582
1612317600000|2021-02-03 02:00:00|332.37|332.17|331.67|331.52|332.42|332.27|331.47|331.32|2463
1612321200000|2021-02-03 03:00:00|331.62|331.47|331.82|331.62|331.97|331.82|331.27|331.12|1677
1612324800000|2021-02-03 04:00:00|331.77|331.67|332.07|331.92|332.17|331.97|331.67|331.52|1052
1612328400000|2021-02-03 05:00:00|332.02|331.87|332.02|331.87|332.67|332.52|331.82|331.67|1485
1612332000000|2021-02-03 06:00:00|332.07|331.92|331.67|331.52|332.22|332.07|331.62|331.47|714
1612335600000|2021-02-03 07:00:00|331.62|331.47|332.02|331.87|332.17|332.02|331.32|331.17|1681
1612339200000|2021-02-03 08:00:00|331.97|331.82|331.72|331.57|332.42|332.27|331.47|331.32|3881
1612342800000|2021-02-03 09:00:00|331.67|331.52|330.97|330.77|331.72|331.57|330.72|330.52|1569
1612346400000|2021-02-03 10:00:00|331.02|330.82|331.32|331.17|331.47|331.27|330.92|330.77|89
1612350000000|2021-02-03 11:00:00|331.37|331.22|331.37|331.17|331.47|331.32|331.22|331.07|65
1612353600000|2021-02-03 12:00:00|331.32|331.12|330.97|330.82|331.32|331.12|330.72|330.52|130
1612357200000|2021-02-03 13:00:00|331.02|330.77|331.47|331.32|331.47|331.32|330.82|330.67|158
1612360800000|2021-02-03 14:00:00|331.52|331.27|331.42|330.97|331.52|331.32|330.87|330.67|482
1612364400000|2021-02-03 15:00:00|331.47|330.92|331.02|330.82|331.57|331.42|330.42|330.17|207
1612368000000|2021-02-03 16:00:00|331.07|330.87|331.32|331.17|331.42|331.22|330.87|330.72|95
1612371600000|2021-02-03 17:00:00|331.37|331.12|331.07|330.92|331.37|331.17|330.87|330.67|119
1612375200000|2021-02-03 18:00:00|331.12|330.82|331.47|331.32|331.52|331.32|330.92|330.77|35
1612378800000|2021-02-03 19:00:00|331.52|331.37|331.87|331.57|331.92|331.72|331.47|331.32|110
1612382400000|2021-02-03 20:00:00|331.92|331.62|331.82|331.52|331.97|331.77|331.57|331.37|115
1612386000000|2021-02-03 21:00:00|331.87|331.47|332.32|331.72|332.32|331.92|331.77|331.42|48
1612389600000|2021-02-03 22:00:00|332.22|331.62|332.42|331.82|332.42|331.82|332.22|331.62|0
1612393200000|2021-02-03 23:00:00|332.32|331.72|332.32|331.72|332.52|331.92|332.12|331.52|0
1612396800000|2021-02-04 00:00:00|332.22|331.62|331.32|331.17|332.42|332.17|331.32|331.17|1056
1612400400000|2021-02-04 01:00:00|331.52|331.27|330.52|330.32|332.47|332.27|330.17|330.02|3140
1612404000000|2021-02-04 02:00:00|330.47|330.37|330.47|330.32|331.07|330.92|330.22|330.07|1900
1612407600000|2021-02-04 03:00:00|330.42|330.27|328.22|328.02|330.57|330.37|328.12|327.97|2915
1612411200000|2021-02-04 04:00:00|328.17|327.97|328.37|328.17|328.57|328.37|327.72|327.57|1394
1612414800000|2021-02-04 05:00:00|328.42|328.22|326.97|326.82|328.42|328.27|326.67|326.52|3047
1612418400000|2021-02-04 06:00:00|327.02|326.77|327.92|327.77|328.17|328.02|326.02|325.87|3055
1612422000000|2021-02-04 07:00:00|327.97|327.72|327.62|327.42|328.32|328.17|327.52|327.37|2258
1612425600000|2021-02-04 08:00:00|327.67|327.47|328.52|328.37|328.92|328.77|327.32|327.12|2738
1612429200000|2021-02-04 09:00:00|328.45|328.3|328.25|328.05|328.7|328.55|328.05|327.85|1270
1612432800000|2021-02-04 10:00:00|328.2|328|328.5|328.3|328.5|328.35|328.1|327.9|131
1612436400000|2021-02-04 11:00:00|328.45|328.25|327.95|327.6|328.6|328.4|327.85|327.55|96
1612440000000|2021-02-04 12:00:00|328|327.65|328.55|328.4|328.6|328.4|327.95|327.65|114
1612443600000|2021-02-04 13:00:00|328.6|328.45|328.85|328.7|328.85|328.7|328.45|328.3|199
1612447200000|2021-02-04 14:00:00|328.9|328.75|328.65|328.4|329|328.85|328.1|327.95|477
1612450800000|2021-02-04 15:00:00|328.6|328.45|328.8|328.65|329.05|328.85|328.35|328.15|502
1612454400000|2021-02-04 16:00:00|328.75|328.6|329.75|329.55|329.85|329.7|328.75|328.55|818
1612458000000|2021-02-04 17:00:00|329.8|329.6|329.45|329.3|329.9|329.75|329.35|329.2|223
1612461600000|2021-02-04 18:00:00|329.5|329.35|329.8|329.65|329.85|329.7|329.45|329.25|67
1612465200000|2021-02-04 19:00:00|329.85|329.7|329.9|329.7|330|329.8|329.8|329.65|35
1612468800000|2021-02-04 20:00:00|329.85|329.65|330.25|330|330.3|330.1|329.7|329.55|129
1612472400000|2021-02-04 21:00:00|330.3|329.95|331.05|330.45|331.05|330.45|330.15|329.85|42
1612476000000|2021-02-04 22:00:00|330.85|330.25|330.65|330.05|330.85|330.25|330.65|330.05|0
1612479600000|2021-02-04 23:00:00|330.75|330.15|330.85|330.25|330.95|330.35|330.65|330.05|0
1612483200000|2021-02-05 00:00:00|330.75|330.15|329.56|329.36|330.95|330.61|329.06|328.91|1222
1612486800000|2021-02-05 01:00:00|329.46|329.31|328.71|328.51|329.56|329.36|328.26|328.11|2966
1612490400000|2021-02-05 02:00:00|328.81|328.56|328.61|328.41|329.76|329.61|328.51|328.36|2397
1612494000000|2021-02-05 03:00:00|328.56|328.46|328.46|328.26|329.21|329.06|328.36|328.21|1790
1612497600000|2021-02-05 04:00:00|328.41|328.21|328.86|328.66|329.11|328.96|328.36|328.21|714
1612501200000|2021-02-05 05:00:00|328.91|328.71|328.76|328.61|329.11|328.96|328.41|328.21|1749
1612504800000|2021-02-05 06:00:00|328.71|328.56|328.41|328.26|329.11|328.96|328.41|328.26|1385
1612508400000|2021-02-05 07:00:00|328.36|328.21|328.46|328.26|328.51|328.36|328.06|327.91|1701
1612512000000|2021-02-05 08:00:00|328.51|328.31|328.51|328.36|329.21|329.06|328.46|328.26|2500
1612515600000|2021-02-05 09:00:00|328.56|328.41|328.81|328.61|329.06|328.81|328.26|328.11|1537
1612519200000|2021-02-05 10:00:00|328.86|328.66|329.01|328.86|329.21|329.06|328.76|328.61|111
1612522800000|2021-02-05 11:00:00|329.06|328.91|328.96|328.81|329.26|329.11|328.91|328.76|175
1612526400000|2021-02-05 12:00:00|328.91|328.76|329.06|328.91|329.26|329.11|328.91|328.76|201
1612530000000|2021-02-05 13:00:00|329.01|328.86|329.31|329.16|329.66|329.51|328.91|328.76|379
1612533600000|2021-02-05 14:00:00|329.26|329.11|329.06|328.91|329.61|329.41|328.91|328.71|265
1612537200000|2021-02-05 15:00:00|329.11|328.96|329.76|329.56|329.91|329.76|328.36|328.21|484
1612540800000|2021-02-05 16:00:00|329.81|329.61|329.46|329.26|329.86|329.66|329.46|329.26|217
1612544400000|2021-02-05 17:00:00|329.51|329.31|329.86|329.66|329.86|329.66|329.41|329.21|82
1612548000000|2021-02-05 18:00:00|329.76|329.71|329.61|329.46|329.96|329.76|329.61|329.41|71
1612551600000|2021-02-05 19:00:00|329.56|329.41|329.71|329.46|329.96|329.81|329.56|329.41|79
1612555200000|2021-02-05 20:00:00|329.66|329.41|330.06|329.71|330.11|329.86|329.56|329.26|121
1612558800000|2021-02-05 21:00:00|330.01|329.76|330.66|330.06|330.76|330.21|329.86|329.36|68
1612738800000|2021-02-07 23:00:00|331.26|330.66|330.96|330.36|334.82|334.22|330.86|330.26|0
1612742400000|2021-02-08 00:00:00|330.86|330.26|329.71|329.51|332.06|330.91|329.51|329.31|1036
1612746000000|2021-02-08 01:00:00|329.66|329.41|331.56|331.41|331.96|331.81|329.41|329.26|3633
1612749600000|2021-02-08 02:00:00|331.61|331.51|331.61|331.46|331.86|331.71|331.16|331.01|2386
1612753200000|2021-02-08 03:00:00|331.66|331.51|331.51|331.36|332.21|332.06|331.46|331.31|1933
1612756800000|2021-02-08 04:00:00|331.46|331.31|331.66|331.51|331.86|331.71|331.21|331.06|892
1612760400000|2021-02-08 05:00:00|331.71|331.56|332.46|332.31|332.56|332.41|331.71|331.56|2395
1612764000000|2021-02-08 06:00:00|332.41|332.26|333.46|333.31|333.66|333.51|332.31|332.16|2237
1612767600000|2021-02-08 07:00:00|333.41|333.26|333.31|333.16|333.61|333.41|333.26|333.11|1998
1612771200000|2021-02-08 08:00:00|333.26|333.11|332.86|332.66|333.51|333.31|332.46|332.31|3209
1612774800000|2021-02-08 09:00:00|332.78|332.58|332.88|332.73|333.18|332.93|332.68|332.08|889
1612778400000|2021-02-08 10:00:00|332.93|332.78|332.73|332.58|332.98|332.78|332.53|332.33|249
1612782000000|2021-02-08 11:00:00|332.78|332.63|333.08|332.93|333.13|332.98|332.68|332.53|167
1612785600000|2021-02-08 12:00:00|333.03|332.88|333.23|333.08|333.28|333.13|332.93|332.78|210
1612789200000|2021-02-08 13:00:00|333.18|333.03|333.28|333.13|333.43|333.28|333.13|332.98|192
1612792800000|2021-02-08 14:00:00|333.33|333.18|334.23|334.08|334.38|334.18|333.28|333.18|448
1612796400000|2021-02-08 15:00:00|334.28|334.03|334.48|334.33|334.78|334.63|334.18|334.03|499
1612800000000|2021-02-08 16:00:00|334.53|334.38|333.98|333.78|334.58|334.43|333.73|333.53|460
1612803600000|2021-02-08 17:00:00|334.03|333.83|334.13|333.93|334.28|334.08|333.93|333.73|115
1612807200000|2021-02-08 18:00:00|334.08|333.88|333.93|333.73|334.13|333.93|333.88|333.73|40
1612810800000|2021-02-08 19:00:00|333.98|333.78|334.13|333.83|334.13|333.88|333.93|333.78|9
1612814400000|2021-02-08 20:00:00|334.03|333.93|334.53|334.23|334.53|334.23|333.93|333.73|126
1612818000000|2021-02-08 21:00:00|334.48|334.18|334.28|333.68|334.53|334.23|333.78|333.48|40
1612821600000|2021-02-08 22:00:00|334.48|333.88|334.48|333.88|334.48|333.88|334.38|333.78|0
1612825200000|2021-02-08 23:00:00|334.58|333.98|334.28|333.68|334.68|334.08|334.08|333.48|0
1612828800000|2021-02-09 00:00:00|334.18|333.58|335.33|335.13|335.33|335.18|333.73|333.18|1609
1612832400000|2021-02-09 01:00:00|335.38|335.08|334.68|334.53|336.18|335.93|334.53|334.38|4076
1612836000000|2021-02-09 02:00:00|334.73|334.48|333.83|333.68|335.03|334.88|333.48|333.28|2132
1612839600000|2021-02-09 03:00:00|333.88|333.73|333.98|333.78|333.98|333.78|333.33|333.18|1631
1612843200000|2021-02-09 04:00:00|333.93|333.83|333.33|333.13|334.08|333.93|332.93|332.78|1255
1612846800000|2021-02-09 05:00:00|333.38|333.23|333.68|333.53|334.08|333.93|333.38|333.18|1471
1612850400000|2021-02-09 06:00:00|333.63|333.48|333.43|333.28|333.98|333.83|333.33|333.18|1061
1612854000000|2021-02-09 07:00:00|333.38|333.23|333.33|333.18|333.58|333.43|333.13|332.98|1333
1612857600000|2021-02-09 08:00:00|333.28|333.13|334.08|333.93|334.13|333.98|332.88|332.73|2227
1612861200000|2021-02-09 09:00:00|334.03|333.88|333.78|333.58|334.13|333.98|333.58|333.18|1365
1612864800000|2021-02-09 10:00:00|333.73|333.63|333.58|333.43|334.03|333.83|333.48|333.33|112
1612868400000|2021-02-09 11:00:00|333.63|333.38|333.68|333.48|333.68|333.53|333.23|333.03|108
1612872000000|2021-02-09 12:00:00|333.63|333.43|333.78|333.58|333.93|333.78|333.58|333.43|173
1612875600000|2021-02-09 13:00:00|333.73|333.53|333.83|333.68|333.93|333.78|333.43|333.28|149
1612879200000|2021-02-09 14:00:00|333.78|333.63|334.13|333.93|334.23|334.08|333.58|333.43|357
1612882800000|2021-02-09 15:00:00|334.18|333.98|334.63|334.43|334.68|334.53|333.98|333.78|173
1612886400000|2021-02-09 16:00:00|334.58|334.48|334.78|334.53|334.78|334.58|334.03|333.83|186
1612890000000|2021-02-09 17:00:00|334.73|334.58|334.88|334.63|334.98|334.83|334.73|334.53|62
1612893600000|2021-02-09 18:00:00|334.83|334.58|334.83|334.63|334.88|334.68|334.63|334.43|37
1612897200000|2021-02-09 19:00:00|334.88|334.68|335.03|334.88|335.03|334.88|334.78|334.63|50
1612900800000|2021-02-09 20:00:00|334.98|334.83|335.08|334.78|335.23|335.03|334.78|334.38|250
1612904400000|2021-02-09 21:00:00|335.13|334.63|335.18|334.58|335.18|334.83|334.63|334.43|28
1612908000000|2021-02-09 22:00:00|335.28|334.68|335.48|334.88|335.58|334.98|335.28|334.68|0
1612911600000|2021-02-09 23:00:00|335.58|334.98|335.08|334.48|335.58|334.98|334.98|334.38|0
1612915200000|2021-02-10 00:00:00|334.98|334.38|334.63|334.48|335.18|334.68|334.28|334.13|345
1612918800000|2021-02-10 01:00:00|334.73|334.53|334.38|334.23|335.28|335.08|334.03|333.88|3028
1612922400000|2021-02-10 02:00:00|334.48|334.18|334.43|334.28|334.68|334.53|334.13|333.98|1927
1612926000000|2021-02-10 03:00:00|334.48|334.23|334.18|334.03|334.68|334.53|334.08|333.93|1094
1612929600000|2021-02-10 04:00:00|334.13|333.98|334.03|333.88|334.13|333.98|333.58|333.43|1084
1612933200000|2021-02-10 05:00:00|333.98|333.78|334.18|334.03|334.58|334.38|333.98|333.78|1300
1612936800000|2021-02-10 06:00:00|334.13|333.98|333.68|333.53|334.23|334.08|333.43|333.28|1526
1612940400000|2021-02-10 07:00:00|333.73|333.58|333.98|333.83|334.23|334.08|333.53|333.38|1195
1612944000000|2021-02-10 08:00:00|333.93|333.78|333.68|333.48|333.98|333.83|333.13|332.93|2403
1612947600000|2021-02-10 09:00:00|333.63|333.53|333.88|333.73|333.98|333.73|333.38|333.18|1108
1612951200000|2021-02-10 10:00:00|333.83|333.68|334.08|333.88|334.13|333.98|333.68|333.48|289
1612954800000|2021-02-10 11:00:00|334.03|333.93|334.23|334.03|334.28|334.13|334.03|333.83|166
1612958400000|2021-02-10 12:00:00|334.18|334.08|334.23|334.03|334.28|334.13|334.03|333.83|145
1612962000000|2021-02-10 13:00:00|334.18|334.08|334.18|333.98|334.53|334.38|333.98|333.78|184
1612965600000|2021-02-10 14:00:00|334.13|334.03|334.08|333.93|334.58|334.43|333.98|333.78|419
1612969200000|2021-02-10 15:00:00|334.13|333.98|332.73|332.48|334.28|334.13|331.38|331.18|1064
1612972800000|2021-02-10 16:00:00|332.68|332.53|332.58|332.13|332.93|332.73|332.13|331.88|408
1612976400000|2021-02-10 17:00:00|332.53|332.08|332.38|332.08|332.53|332.08|331.88|331.73|41
1612980000000|2021-02-10 18:00:00|332.43|332.03|332.78|332.43|332.78|332.58|332.38|331.98|26
1612983600000|2021-02-10 19:00:00|333.03|332.33|332.83|332.63|333.03|332.73|332.73|332.33|49
1612987200000|2021-02-10 20:00:00|332.88|332.68|332.03|331.78|332.93|332.78|331.98|331.68|183
1612990800000|2021-02-10 21:00:00|332.08|331.73|332.18|331.58|332.38|331.98|331.88|331.48|34
1612994400000|2021-02-10 22:00:00|332.28|331.68|332.38|331.78|332.38|331.78|332.28|331.68|0
1612998000000|2021-02-10 23:00:00|332.28|331.68|332.38|331.78|332.48|331.88|332.18|331.58|0
1613001600000|2021-02-11 00:00:00|332.28|331.68|331.13|330.98|332.38|331.98|330.93|330.78|992
1613005200000|2021-02-11 01:00:00|331.23|330.93|332.43|332.23|333.18|333.03|331.18|330.93|3343
1613008800000|2021-02-11 02:00:00|332.38|332.28|333.23|333.08|333.28|333.08|332.18|332.03|1099
1613012400000|2021-02-11 03:00:00|333.28|333.13|333.13|332.93|333.48|333.33|332.73|332.58|923
1613016000000|2021-02-11 04:00:00|333.08|332.98|333.68|333.53|333.93|333.78|333.03|332.83|1276
1613019600000|2021-02-11 05:00:00|333.63|333.43|333.03|332.88|333.63|333.43|332.93|332.78|572
1613023200000|2021-02-11 06:00:00|332.98|332.83|332.83|332.68|333.08|332.93|332.68|332.53|510
1613026800000|2021-02-11 07:00:00|332.78|332.63|332.58|332.43|332.93|332.78|332.43|332.28|879
1613030400000|2021-02-11 08:00:00|332.63|332.48|333.48|333.28|333.78|333.58|332.53|332.38|1424
1613034000000|2021-02-11 09:00:00|333.43|333.23|333.13|332.93|333.43|333.23|332.88|332.58|404
1613037600000|2021-02-11 10:00:00|333.18|332.98|333.68|333.53|333.73|333.58|333.13|332.98|58
1613041200000|2021-02-11 11:00:00|333.63|333.48|333.83|333.68|333.93|333.78|333.63|333.48|122
1613044800000|2021-02-11 12:00:00|333.88|333.73|333.83|333.68|333.93|333.73|333.63|333.43|52
1613048400000|2021-02-11 13:00:00|333.88|333.73|333.98|333.83|334.28|334.13|333.88|333.68|139
1613052000000|2021-02-11 14:00:00|334.03|333.88|333.63|333.48|334.28|334.13|333.63|333.43|445
1613055600000|2021-02-11 15:00:00|333.58|333.43|334.03|333.88|334.23|334.08|333.58|333.43|340
1613059200000|2021-02-11 16:00:00|333.98|333.83|334.23|334.03|334.43|334.28|333.73|333.58|247
1613062800000|2021-02-11 17:00:00|334.18|334.08|333.38|333.23|334.23|334.08|332.88|332.73|222
1613066400000|2021-02-11 18:00:00|333.33|333.18|333.98|333.78|334.08|333.93|333.28|333.08|112
1613070000000|2021-02-11 19:00:00|334.03|333.73|333.83|333.48|334.03|333.73|333.53|333.33|54
1613073600000|2021-02-11 20:00:00|333.78|333.63|334.13|333.68|334.23|333.93|333.73|333.63|73
1613077200000|2021-02-11 21:00:00|334.08|333.63|334.08|333.48|334.28|333.78|333.98|333.48|6
1613080800000|2021-02-11 22:00:00|334.18|333.58|334.08|333.48|334.18|333.58|333.98|333.38|0
1613084400000|2021-02-11 23:00:00|333.98|333.38|334.38|333.78|334.38|333.78|333.88|333.28|0
1613088000000|2021-02-12 00:00:00|334.48|333.88|333.53|333.28|334.58|334.33|333.38|333.13|259
1613091600000|2021-02-12 01:00:00|333.63|333.33|333.53|333.33|334.03|333.78|333.23|333.03|470
1613095200000|2021-02-12 02:00:00|333.48|333.28|332.93|332.73|333.53|333.33|332.63|332.48|425
1613098800000|2021-02-12 03:00:00|332.88|332.68|332.73|332.58|333.13|332.98|332.68|332.48|412
1613102400000|2021-02-12 04:00:00|332.68|332.53|333.48|333.33|333.68|333.53|332.68|332.53|429
1613106000000|2021-02-12 05:00:00|333.43|333.28|333.98|333.83|334.08|333.88|333.38|333.23|391
1613109600000|2021-02-12 06:00:00|334.08|333.88|333.83|333.63|334.18|334.03|333.78|333.58|439
1613113200000|2021-02-12 07:00:00|333.78|333.58|333.23|333.08|333.83|333.58|333.18|333.03|344
1613116800000|2021-02-12 08:00:00|333.18|333.03|333.38|333.18|333.93|333.73|332.83|332.63|971
1613120400000|2021-02-12 09:00:00|333.43|333.23|333.88|333.68|334.08|333.73|333.38|333.18|333
1613124000000|2021-02-12 10:00:00|333.93|333.73|333.68|333.53|333.98|333.83|333.48|333.33|96
1613127600000|2021-02-12 11:00:00|333.73|333.58|333.88|333.68|333.88|333.68|333.33|333.18|70
1613131200000|2021-02-12 12:00:00|333.93|333.73|334.08|333.88|334.13|333.98|333.93|333.68|163
1613134800000|2021-02-12 13:00:00|334.13|333.83|333.88|333.68|334.33|334.13|333.78|333.58|97
1613138400000|2021-02-12 14:00:00|333.83|333.63|334.38|334.18|334.63|334.48|333.78|333.53|355
1613142000000|2021-02-12 15:00:00|334.33|334.13|334.68|334.48|334.83|334.68|334.23|334.03|127
1613145600000|2021-02-12 16:00:00|334.73|334.53|335.23|335.08|335.38|335.18|334.68|334.48|241
1613149200000|2021-02-12 17:00:00|335.18|335.03|335.28|335.08|335.43|335.23|335.13|334.98|99
1613152800000|2021-02-12 18:00:00|335.23|335.13|335.03|334.78|335.28|335.13|334.83|334.63|54
1613156400000|2021-02-12 19:00:00|334.98|334.73|335.03|334.78|335.08|334.93|334.88|334.68|29
1613160000000|2021-02-12 20:00:00|335.08|334.73|335.23|334.93|335.28|335.08|334.88|334.63|82
1613163600000|2021-02-12 21:00:00|335.28|334.88|336.08|335.48|336.08|335.48|335.28|334.88|38
1613343600000|2021-02-14 23:00:00|336.28|335.68|336.38|335.78|336.48|335.88|336.08|335.48|0
1613347200000|2021-02-15 00:00:00|336.28|335.68|335.23|335.03|337.68|337.08|334.98|334.78|1336
1613350800000|2021-02-15 01:00:00|335.08|334.93|335.76|335.61|336.58|336.38|334.88|334.73|3729
1613354400000|2021-02-15 02:00:00|335.71|335.56|335.76|335.61|336.71|336.51|335.66|335.51|2068
1613358000000|2021-02-15 03:00:00|335.81|335.66|335.41|335.26|335.81|335.66|334.96|334.81|1578
1613361600000|2021-02-15 04:00:00|335.46|335.31|335.66|335.46|335.86|335.66|335.46|335.31|792
1613365200000|2021-02-15 05:00:00|335.71|335.51|335.11|334.91|335.76|335.56|334.66|334.51|931
1613368800000|2021-02-15 06:00:00|335.06|334.96|335.01|334.86|335.41|335.26|334.66|334.51|1157
1613372400000|2021-02-15 07:00:00|335.06|334.91|334.81|334.66|335.11|334.96|334.31|334.16|1776
1613376000000|2021-02-15 08:00:00|334.76|334.61|335.21|335.01|335.21|335.06|334.76|334.61|1438
1613379600000|2021-02-15 09:00:00|335.16|335.06|334.96|334.76|335.16|335.06|334.61|334.26|1001
1613383200000|2021-02-15 10:00:00|335.01|334.81|334.81|334.66|335.11|334.96|334.81|334.66|77
1613386800000|2021-02-15 11:00:00|334.86|334.61|334.66|334.51|334.86|334.61|334.56|334.41|103
1613390400000|2021-02-15 12:00:00|334.61|334.46|335.01|334.81|335.11|334.96|334.61|334.46|100
1613394000000|2021-02-15 13:00:00|335.06|334.76|335.16|335.01|335.16|335.01|335.01|334.76|76
1613397600000|2021-02-15 14:00:00|335.11|334.96|335.16|335.01|335.26|335.06|334.91|334.76|303
1613401200000|2021-02-15 15:00:00|335.21|335.06|335.46|335.31|335.56|335.41|335.21|335.06|169
1613404800000|2021-02-15 16:00:00|335.51|335.36|335.41|335.26|335.56|335.41|335.16|335.01|65
1613408400000|2021-02-15 17:00:00|335.36|335.21|335.36|335.16|335.41|335.26|335.21|335.01|49
1613412000000|2021-02-15 18:00:00|335.31|335.11|335.26|335.01|335.36|335.16|335.26|335.01|2
1613415600000|2021-02-15 19:00:00|335.31|335.06|335.06|334.91|335.36|335.06|335.06|334.91|2
1613419200000|2021-02-15 20:00:00|335.01|334.86|335.16|334.91|335.36|335.11|335.01|334.86|19
1613422800000|2021-02-15 21:00:00|335.26|334.86|335.56|334.96|335.56|335.26|335.16|334.86|7
1613430000000|2021-02-15 23:00:00|335.66|335.06|335.36|334.76|335.66|335.06|335.36|334.76|0
1613433600000|2021-02-16 00:00:00|335.46|334.86|335.56|335.36|336.06|335.86|335.06|334.76|564
1613437200000|2021-02-16 01:00:00|335.51|335.31|335.76|335.56|336.76|336.61|335.16|334.96|2801
1613440800000|2021-02-16 02:00:00|335.81|335.61|336.16|336.01|336.21|336.06|335.41|335.26|1576
1613444400000|2021-02-16 03:00:00|336.11|335.96|336.11|335.96|336.31|336.16|335.91|335.76|1280
1613448000000|2021-02-16 04:00:00|336.06|335.91|335.26|335.11|336.06|335.91|334.81|334.66|1696
1613451600000|2021-02-16 05:00:00|335.31|335.16|335.36|335.21|336.11|335.96|335.21|335.06|2187
1613455200000|2021-02-16 06:00:00|335.41|335.26|336.06|335.91|336.21|336.06|335.36|335.16|1028
1613458800000|2021-02-16 07:00:00|336.11|335.96|335.51|335.36|336.26|336.11|335.46|335.31|1294
1613462400000|2021-02-16 08:00:00|335.46|335.31|335.31|335.16|335.66|335.51|334.96|334.76|1467
1613466000000|2021-02-16 09:00:00|335.36|335.21|335.21|334.96|335.66|335.36|335.11|334.76|1152
1613469600000|2021-02-16 10:00:00|335.16|335.06|335.66|335.51|335.86|335.71|335.11|334.91|239
1613473200000|2021-02-16 11:00:00|335.71|335.56|335.66|335.51|335.86|335.66|335.46|335.26|301
1613476800000|2021-02-16 12:00:00|335.61|335.46|335.61|335.46|335.86|335.71|335.51|335.31|436
1613480400000|2021-02-16 13:00:00|335.56|335.41|334.71|334.56|335.56|335.46|334.66|334.46|446
1613484000000|2021-02-16 14:00:00|334.66|334.46|334.66|334.51|335.31|335.11|334.46|334.26|744
1613487600000|2021-02-16 15:00:00|334.76|334.56|334.96|334.76|335.16|335.01|334.36|334.21|417
1613491200000|2021-02-16 16:00:00|334.91|334.71|334.46|334.21|334.96|334.81|334.01|333.81|329
1613494800000|2021-02-16 17:00:00|334.41|334.16|334.51|334.36|334.61|334.46|333.96|333.81|265
1613498400000|2021-02-16 18:00:00|334.46|334.26|334.36|334.21|334.71|334.56|334.31|334.16|120
1613502000000|2021-02-16 19:00:00|334.41|334.26|334.61|334.46|334.61|334.46|334.26|334.06|82
1613505600000|2021-02-16 20:00:00|334.56|334.41|334.51|334.21|334.76|334.61|334.36|334.16|305
1613509200000|2021-02-16 21:00:00|334.61|334.31|334.76|334.16|334.86|334.46|334.36|333.96|52
1613512800000|2021-02-16 22:00:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613516400000|2021-02-16 23:00:00|334.86|334.26|334.26|333.66|334.86|334.26|334.16|333.56|0
1613520000000|2021-02-17 00:00:00|334.36|333.76|331.66|331.51|334.36|333.76|330.26|329.96|3336
1613523600000|2021-02-17 01:00:00|331.81|331.66|333.21|333.06|333.36|333.21|331.66|331.51|5231
1613527200000|2021-02-17 02:00:00|333.16|333.01|333.91|333.76|333.96|333.76|332.91|332.76|1735
1613530800000|2021-02-17 03:00:00|333.96|333.81|334.31|334.11|334.36|334.21|333.56|333.41|1450
1613534400000|2021-02-17 04:00:00|334.36|334.16|334.11|333.96|334.61|334.46|334.11|333.96|947
1613538000000|2021-02-17 05:00:00|334.16|334.01|334.31|334.16|334.76|334.61|334.16|334.01|1352
1613541600000|2021-02-17 06:00:00|334.36|334.21|334.66|334.51|334.91|334.76|334.21|334.06|1662
1613545200000|2021-02-17 07:00:00|334.71|334.56|334.91|334.71|335.26|335.11|334.46|334.31|2619
1613548800000|2021-02-17 08:00:00|334.86|334.66|334.66|334.51|334.91|334.66|333.91|333.76|2724
1613552400000|2021-02-17 09:00:00|334.71|334.56|334.51|334.36|334.96|334.66|334.31|333.86|992
1613556000000|2021-02-17 10:00:00|334.46|334.31|334.16|334.01|334.66|334.51|334.16|334.01|130
1613559600000|2021-02-17 11:00:00|334.21|334.06|334.51|334.36|334.51|334.36|334.11|333.96|80
1613563200000|2021-02-17 12:00:00|334.56|334.41|334.61|334.41|334.61|334.46|334.36|334.21|78
1613566800000|2021-02-17 13:00:00|334.96|334.81|334.26|334.11|335.06|334.81|334.01|333.86|308
1613570400000|2021-02-17 14:00:00|334.21|334.06|334.26|334.06|334.66|334.46|333.41|333.26|620
1613574000000|2021-02-17 15:00:00|334.21|334.01|333.96|333.76|334.41|334.21|333.56|333.36|188
1613577600000|2021-02-17 16:00:00|333.91|333.81|333.76|333.51|333.96|333.81|333.21|333.06|243
1613581200000|2021-02-17 17:00:00|333.71|333.56|333.91|333.76|334.11|333.96|333.31|333.16|199
1613584800000|2021-02-17 18:00:00|333.96|333.81|334.26|333.76|334.31|334.16|333.91|333.76|30
1613588400000|2021-02-17 19:00:00|334.31|333.81|334.31|334.11|334.46|334.26|334.16|333.76|106
1613592000000|2021-02-17 20:00:00|334.26|334.06|334.56|334.31|334.71|334.51|334.21|334.06|122
1613595600000|2021-02-17 21:00:00|334.46|334.26|334.56|333.96|334.56|334.36|334.26|333.86|56
1613599200000|2021-02-17 22:00:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613602800000|2021-02-17 23:00:00|334.46|333.86|334.86|334.26|334.86|334.26|334.46|333.86|0
1613606400000|2021-02-18 00:00:00|334.96|334.36|334.51|334.36|335.16|334.66|334.06|333.91|858
1613610000000|2021-02-18 01:00:00|334.56|334.41|333.49|333.34|334.81|334.61|332.99|332.84|2401
1613613600000|2021-02-18 02:00:00|333.44|333.29|334.44|334.29|334.49|334.34|333.04|332.89|1583
1613617200000|2021-02-18 03:00:00|334.49|334.34|332.59|332.39|334.49|334.34|332.19|331.99|2938
1613620800000|2021-02-18 04:00:00|332.54|332.44|332.34|332.19|332.54|332.44|331.54|331.39|1825
1613624400000|2021-02-18 05:00:00|332.39|332.24|332.69|332.49|333.19|333.04|332.14|331.99|2495
1613628000000|2021-02-18 06:00:00|332.64|332.44|332.59|332.44|332.84|332.69|332.29|332.14|1391
1613631600000|2021-02-18 07:00:00|332.54|332.39|332.09|331.94|332.64|332.49|331.84|331.69|2291
1613635200000|2021-02-18 08:00:00|332.04|331.89|333.09|332.89|333.09|332.94|331.69|331.54|3151
1613638800000|2021-02-18 09:00:00|333.04|332.94|332.89|332.69|333.09|332.94|332.64|332.09|1159
1613642400000|2021-02-18 10:00:00|332.84|332.74|332.24|332.04|332.99|332.79|332.24|332.04|248
1613646000000|2021-02-18 11:00:00|332.19|332.09|332.19|332.04|332.29|332.09|331.64|331.49|274
1613649600000|2021-02-18 12:00:00|332.24|332.09|332.74|332.54|332.94|332.74|332.19|332.04|215
1613653200000|2021-02-18 13:00:00|332.69|332.59|332.04|331.89|332.74|332.59|331.94|331.79|348
1613656800000|2021-02-18 14:00:00|331.99|331.84|331.64|331.49|332.39|332.24|331.34|331.14|774
1613660400000|2021-02-18 15:00:00|331.59|331.39|330.89|330.69|331.79|331.64|330.24|330.04|520
1613664000000|2021-02-18 16:00:00|330.94|330.74|331.04|330.89|331.44|331.29|330.84|330.69|235
1613667600000|2021-02-18 17:00:00|330.99|330.79|331.14|330.94|331.24|331.09|330.79|330.59|64
1613671200000|2021-02-18 18:00:00|331.19|330.89|331.34|331.19|331.74|331.59|330.99|330.84|206
1613674800000|2021-02-18 19:00:00|331.39|331.24|331.64|331.49|331.74|331.54|331.24|331.09|414
1613678400000|2021-02-18 20:00:00|331.69|331.44|331.89|331.74|332.04|331.89|331.59|331.44|148
1613682000000|2021-02-18 21:00:00|331.94|331.79|332.09|331.49|332.19|331.84|331.84|331.39|7
1613685600000|2021-02-18 22:00:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613689200000|2021-02-18 23:00:00|331.99|331.39|331.19|330.59|332.29|331.69|331.09|330.49|0
1613692800000|2021-02-19 00:00:00|331.09|330.49|331.64|331.44|332.29|332.09|331.09|330.49|1398
1613696400000|2021-02-19 01:00:00|331.69|331.54|330.54|330.39|331.99|331.79|329.69|329.54|5523
1613700000000|2021-02-19 02:00:00|330.49|330.34|328.59|328.39|330.54|330.39|328.39|328.24|4426
1613703600000|2021-02-19 03:00:00|328.54|328.44|328.79|328.59|328.89|328.74|328.14|327.99|4145
1613707200000|2021-02-19 04:00:00|328.74|328.54|329.39|329.24|329.54|329.34|328.69|328.54|1836
1613710800000|2021-02-19 05:00:00|329.49|329.34|330.34|330.19|330.44|330.24|328.99|328.79|2327
1613714400000|2021-02-19 06:00:00|330.29|330.14|330.29|330.14|330.54|330.39|330.14|329.99|1170
1613718000000|2021-02-19 07:00:00|330.34|330.09|329.74|329.59|330.44|330.29|329.54|329.39|2259
1613721600000|2021-02-19 08:00:00|329.69|329.54|330.24|330.04|330.54|330.34|329.64|329.49|3163
1613725200000|2021-02-19 09:00:00|330.19|330.09|330.19|330.04|330.69|330.24|329.74|329.59|1968
1613728800000|2021-02-19 10:00:00|330.24|330.09|330.54|330.39|330.69|330.54|330.09|329.89|413
1613732400000|2021-02-19 11:00:00|330.59|330.44|330.09|329.89|330.59|330.44|330.04|329.89|283
1613736000000|2021-02-19 12:00:00|330.04|329.94|330.59|330.39|330.79|330.64|330.04|329.89|273
1613739600000|2021-02-19 13:00:00|330.54|330.44|330.79|330.64|330.89|330.74|330.44|330.29|606
1613743200000|2021-02-19 14:00:00|330.84|330.69|330.94|330.74|330.94|330.79|330.44|330.29|832
1613746800000|2021-02-19 15:00:00|330.84|330.79|331.49|331.29|331.49|331.34|330.74|330.54|495
1613750400000|2021-02-19 16:00:00|331.44|331.34|331.19|331.04|332.29|332.14|331.19|331.04|1182
1613754000000|2021-02-19 17:00:00|331.14|330.99|330.59|330.44|331.39|331.19|330.34|330.19|769
1613757600000|2021-02-19 18:00:00|330.54|330.39|330.49|330.34|330.64|330.44|330.09|329.94|573
1613761200000|2021-02-19 19:00:00|330.54|330.39|330.34|330.14|330.54|330.39|330.09|329.94|317
1613764800000|2021-02-19 20:00:00|330.29|330.19|330.34|329.99|330.64|330.39|330.09|329.94|313
1613768400000|2021-02-19 21:00:00|330.29|329.94|330.59|329.99|330.59|330.24|329.84|329.59|88
1613948400000|2021-02-21 23:00:00|331.09|330.49|331.29|330.69|331.29|330.69|330.29|329.69|0
1613952000000|2021-02-22 00:00:00|331.19|330.59|331.59|331.44|331.99|331.84|331.04|330.59|2541
1613955600000|2021-02-22 01:00:00|331.54|331.39|330.54|330.34|331.84|331.69|330.04|329.84|4946
1613959200000|2021-02-22 02:00:00|330.59|330.39|330.39|330.24|331.44|331.29|330.14|329.94|3499
1613962800000|2021-02-22 03:00:00|330.34|330.19|331.59|331.39|331.79|331.64|330.34|330.19|2726
1613966400000|2021-02-22 04:00:00|331.64|331.44|332.39|332.24|332.59|332.44|331.64|331.44|10647
1613970000000|2021-02-22 05:00:00|332.34|332.19|331.64|331.44|332.49|332.34|331.54|331.39|3642
1613973600000|2021-02-22 06:00:00|331.59|331.49|332.39|332.24|332.64|332.49|331.34|331.19|4620
1613977200000|2021-02-22 07:00:00|332.44|332.29|331.64|331.49|332.54|332.34|331.09|330.94|5487
1613980800000|2021-02-22 08:00:00|331.69|331.54|331.04|330.89|331.79|331.64|330.14|329.99|8074
1613984400000|2021-02-22 09:00:00|331.09|330.94|330.89|330.64|331.24|331.09|330.44|329.99|1251
1613988000000|2021-02-22 10:00:00|330.84|330.69|330.99|330.84|331.59|331.39|330.84|330.69|512
1613991600000|2021-02-22 11:00:00|331.04|330.89|331.14|330.94|331.29|331.09|330.79|330.64|488
1613995200000|2021-02-22 12:00:00|331.19|330.99|330.84|330.64|331.24|331.09|330.84|330.59|387
1613998800000|2021-02-22 13:00:00|330.79|330.69|330.84|330.69|331.19|330.99|330.29|330.14|2297
1614002400000|2021-02-22 14:00:00|330.89|330.64|330.99|330.79|330.99|330.84|330.09|329.94|1768
1614006000000|2021-02-22 15:00:00|331.04|330.84|331.09|330.89|331.34|331.19|330.59|330.39|1879
1614009600000|2021-02-22 16:00:00|331.04|330.94|332.09|331.89|332.14|331.99|330.89|330.74|784
1614013200000|2021-02-22 17:00:00|332.04|331.94|332.19|331.99|332.29|332.14|331.89|331.69|384
1614016800000|2021-02-22 18:00:00|332.14|332.04|332.14|331.99|332.44|332.29|332.09|331.89|896
1614020400000|2021-02-22 19:00:00|332.19|332.04|331.99|331.84|332.24|332.09|331.99|331.84|131
1614024000000|2021-02-22 20:00:00|331.94|331.79|330.64|330.44|331.94|331.79|330.64|330.44|368
1614027600000|2021-02-22 21:00:00|330.74|330.39|331.09|330.49|331.19|330.89|330.59|330.39|34
1614031200000|2021-02-22 22:00:00|330.99|330.39|330.99|330.39|331.09|330.49|330.99|330.39|0
1614034800000|2021-02-22 23:00:00|331.09|330.49|331.19|330.59|331.49|330.89|331.09|330.49|0
1614038400000|2021-02-23 00:00:00|331.29|330.69|330.49|330.29|331.54|331.34|330.39|329.99|3910
1614042000000|2021-02-23 01:00:00|330.54|330.39|332.29|332.14|332.74|332.59|330.39|330.24|8822
1614045600000|2021-02-23 02:00:00|332.34|332.09|332.49|332.29|333.04|332.89|331.89|331.74|5816
1614049200000|2021-02-23 03:00:00|332.54|332.34|333.04|332.84|333.04|332.89|331.79|331.59|3647
1614052800000|2021-02-23 04:00:00|332.99|332.89|333.04|332.89|333.19|332.99|332.44|332.29|2721
1614056400000|2021-02-23 05:00:00|332.94|332.79|332.29|332.09|333.19|332.99|332.24|332.04|3786
1614060000000|2021-02-23 06:00:00|332.34|332.14|332.69|332.49|332.79|332.64|332.24|332.09|5185
1614063600000|2021-02-23 07:00:00|332.64|332.54|333.09|332.89|333.19|333.04|332.49|332.34|2886
1614067200000|2021-02-23 08:00:00|333.04|332.84|331.64|331.49|333.04|332.89|331.49|331.34|7680
1614070800000|2021-02-23 09:00:00|331.59|331.44|330.14|329.99|331.64|331.49|329.94|329.69|2447
1614074400000|2021-02-23 10:00:00|330.19|329.94|329.94|329.74|330.29|330.09|329.14|328.99|439
1614078000000|2021-02-23 11:00:00|329.89|329.69|329.94|329.79|330.24|330.04|329.44|329.24|319
1614081600000|2021-02-23 12:00:00|329.99|329.84|330.29|330.09|330.49|330.29|329.79|329.59|81
1614085200000|2021-02-23 13:00:00|330.24|330.04|329.99|329.84|330.44|330.29|329.84|329.64|279
1614088800000|2021-02-23 14:00:00|329.94|329.79|328.19|327.99|329.99|329.84|327.59|327.39|1067
1614092400000|2021-02-23 15:00:00|328.24|327.94|330.79|330.59|331.24|331.04|328.04|327.84|1420
1614096000000|2021-02-23 16:00:00|330.89|330.64|330.14|329.89|331.29|331.09|329.99|329.79|1207
1614099600000|2021-02-23 17:00:00|330.09|329.84|330.04|329.79|330.89|330.64|329.64|329.44|101
1614103200000|2021-02-23 18:00:00|330.09|329.74|330.94|330.64|331.09|330.94|329.94|329.59|104
1614106800000|2021-02-23 19:00:00|330.89|330.59|331.39|331.14|331.44|331.24|330.64|330.49|111
1614110400000|2021-02-23 20:00:00|331.34|331.19|331.89|331.24|332.04|331.79|331.04|330.89|301
1614114000000|2021-02-23 21:00:00|331.69|331.54|331.69|331.09|332.04|331.59|331.49|330.74|85
1614117600000|2021-02-23 22:00:00|331.59|330.99|331.69|331.09|331.99|331.39|331.59|330.99|0
1614121200000|2021-02-23 23:00:00|331.79|331.19|332|331.4|332.29|331.69|331.59|330.99|0
1614124800000|2021-02-24 00:00:00|332.1|331.5|331.85|331.6|332.45|332.2|330.05|329.75|1894
1614128400000|2021-02-24 01:00:00|331.75|331.5|336.7|336.55|336.7|336.55|331.75|331.5|10655
1614132000000|2021-02-24 02:00:00|336.65|336.5|335.65|335.45|336.75|336.6|335.4|335.25|11183
1614135600000|2021-02-24 03:00:00|335.6|335.4|334.95|334.8|336.2|336|334.75|334.55|7212
1614139200000|2021-02-24 04:00:00|335.05|334.85|334.75|334.55|335.5|335.3|334.65|334.5|3481
1614142800000|2021-02-24 05:00:00|334.7|334.6|334.25|334.1|335|334.85|333.9|333.75|4299
1614146400000|2021-02-24 06:00:00|334.2|334.05|334.85|334.7|334.95|334.8|333.85|333.7|3960
1614150000000|2021-02-24 07:00:00|334.95|334.65|335.15|335|335.45|335.3|334.7|334.55|3417
1614153600000|2021-02-24 08:00:00|335.2|334.95|335.15|335|335.6|335.45|334.85|334.65|4017
1614157200000|2021-02-24 09:00:00|335.2|335.05|335.5|335.35|335.75|335.6|334.5|334.35|2307
1614160800000|2021-02-24 10:00:00|335.45|335.3|335.35|335.2|335.85|335.65|335.2|335|406
1614164400000|2021-02-24 11:00:00|335.4|335.25|335.4|335.2|335.7|335.5|335.15|335|128
1614168000000|2021-02-24 12:00:00|335.35|335.25|336.2|336.05|336.5|336.3|335.35|335.2|279
1614171600000|2021-02-24 13:00:00|336.15|336|334.8|334.6|336.3|336.15|334.65|334.35|719
1614175200000|2021-02-24 14:00:00|334.75|334.55|334|333.8|334.95|334.8|333.85|333.6|953
1614178800000|2021-02-24 15:00:00|334.3|334|336|335.85|336.15|335.95|333.6|333.45|562
1614182400000|2021-02-24 16:00:00|336.05|335.9|336.3|336.1|336.5|336.35|335.75|335.6|385
1614186000000|2021-02-24 17:00:00|336.35|336.15|336.5|336.3|336.75|336.6|336.3|336.1|106
1614189600000|2021-02-24 18:00:00|336.55|336.25|336.95|336.8|337|336.85|336.3|336.1|244
1614193200000|2021-02-24 19:00:00|337|336.85|337.15|337|337.15|337|336.6|336.45|259
1614196800000|2021-02-24 20:00:00|337.2|337.05|337.9|337.7|338.05|337.85|337.15|336.9|684
1614200400000|2021-02-24 21:00:00|338|337.65|338.15|337.55|338.35|337.95|337.65|337.35|122
1614204000000|2021-02-24 22:00:00|338.05|337.45|338.15|337.55|338.25|337.65|338.05|337.45|0
1614207600000|2021-02-24 23:00:00|338.25|337.65|337.85|337.25|338.75|338.15|337.75|337.15|0
1614211200000|2021-02-25 00:00:00|337.75|337.15|337.82|337.62|338.92|338.72|337.52|337.02|3041
1614214800000|2021-02-25 01:00:00|337.77|337.67|339.72|339.52|340.07|339.92|337.77|337.62|6602
1614218400000|2021-02-25 02:00:00|339.77|339.57|340.62|340.47|341.07|340.92|339.27|339.07|4062
1614222000000|2021-02-25 03:00:00|340.67|340.42|341.07|340.92|341.12|340.92|340.12|339.97|4250
1614225600000|2021-02-25 04:00:00|341.17|341.02|341.27|341.12|341.67|341.52|340.92|340.77|2203
1614229200000|2021-02-25 05:00:00|341.22|341.02|341.17|341.02|341.52|341.37|340.82|340.67|3139
1614232800000|2021-02-25 06:00:00|341.22|341.07|341.67|341.52|341.72|341.57|340.82|340.67|4126
1614236400000|2021-02-25 07:00:00|341.62|341.47|341.17|341.02|341.67|341.47|340.92|340.77|2952
1614240000000|2021-02-25 08:00:00|341.22|341.07|341.17|340.97|341.67|341.52|341.07|340.92|6936
1614243600000|2021-02-25 09:00:00|341.22|341.02|341.12|340.97|341.62|341.17|340.82|340.67|1366
1614247200000|2021-02-25 10:00:00|341.17|340.92|341.37|341.17|341.42|341.27|340.82|340.67|386
1614250800000|2021-02-25 11:00:00|341.32|341.22|340.27|340.12|341.32|341.22|340.02|339.87|250
1614254400000|2021-02-25 12:00:00|340.32|340.17|340.17|339.97|340.52|340.37|339.92|339.77|331
1614258000000|2021-02-25 13:00:00|340.12|339.92|340.57|340.42|340.92|340.67|339.87|339.72|136
1614261600000|2021-02-25 14:00:00|340.62|340.37|341.17|340.82|341.22|341.02|340.17|340.02|309
1614265200000|2021-02-25 15:00:00|341.07|340.87|339.72|339.57|341.27|341.12|339.47|339.32|942
1614268800000|2021-02-25 16:00:00|339.67|339.52|338.47|338.27|340.22|339.97|338.42|338.27|802
1614272400000|2021-02-25 17:00:00|338.42|338.22|337.22|337.02|338.92|338.77|337.07|336.92|498
1614276000000|2021-02-25 18:00:00|337.27|336.97|336.57|336.37|337.52|337.27|336.17|336.02|409
1614279600000|2021-02-25 19:00:00|336.52|336.32|336.97|336.82|337.87|337.67|336.37|336.17|249
1614283200000|2021-02-25 20:00:00|336.92|336.77|335.37|335.12|337.27|337.07|335.22|335.07|640
1614286800000|2021-02-25 21:00:00|335.32|335.22|334.92|334.32|335.87|335.52|334.72|334.12|104
1614290400000|2021-02-25 22:00:00|334.82|334.22|334.72|334.12|334.92|334.32|334.62|334.02|0
1614294000000|2021-02-25 23:00:00|334.82|334.22|335.13|334.53|335.62|335.02|334.02|333.42|0
1614297600000|2021-02-26 00:00:00|335.03|334.43|334.78|334.48|335.43|334.93|331.53|331.33|3321
1614301200000|2021-02-26 01:00:00|334.83|334.68|336.68|336.48|336.68|336.53|334.53|334.28|6459
1614304800000|2021-02-26 02:00:00|336.73|336.53|337.08|336.88|337.63|337.48|336.68|336.48|3640
1614308400000|2021-02-26 03:00:00|337.03|336.93|337.18|336.98|337.38|337.18|336.43|336.23|3197
1614312000000|2021-02-26 04:00:00|337.13|337.03|336.68|336.53|337.53|337.38|336.23|336.08|1734
1614315600000|2021-02-26 05:00:00|336.73|336.58|337.88|337.68|338.18|338.03|336.68|336.48|2838
1614319200000|2021-02-26 06:00:00|337.83|337.73|337.28|337.13|338.23|338.08|337.28|337.08|1897
1614322800000|2021-02-26 07:00:00|337.23|337.08|336.43|336.28|337.58|337.38|335.93|335.78|3836
1614326400000|2021-02-26 08:00:00|336.48|336.33|337.63|337.43|338.03|337.88|335.98|335.83|4575
1614330000000|2021-02-26 09:00:00|337.58|337.48|337.98|337.68|339.13|338.68|337.43|337.23|3233
1614333600000|2021-02-26 10:00:00|338.03|337.63|336.58|336.28|338.03|337.73|336.53|336.28|194
1614337200000|2021-02-26 11:00:00|336.53|336.23|336.23|335.93|336.83|336.58|335.33|335.08|343
1614340800000|2021-02-26 12:00:00|336.28|335.98|336.88|336.63|337.48|337.28|336.28|335.93|257
1614344400000|2021-02-26 13:00:00|336.83|336.58|338.93|338.73|338.93|338.78|336.58|336.38|584
1614348000000|2021-02-26 14:00:00|338.88|338.78|337.53|337.23|339.38|339.18|337.03|336.88|895
1614351600000|2021-02-26 15:00:00|337.48|337.28|337.63|337.33|338.08|337.88|335.98|335.78|523
1614355200000|2021-02-26 16:00:00|337.68|337.38|337.58|337.38|338.38|338.13|337.23|336.93|463
1614358800000|2021-02-26 17:00:00|337.63|337.43|337.23|336.98|337.98|337.78|337.03|336.88|271
1614362400000|2021-02-26 18:00:00|337.18|337.03|337.08|336.73|337.88|337.73|336.68|336.43|74
1614366000000|2021-02-26 19:00:00|337.13|336.78|336.68|336.43|337.13|336.88|336.23|335.93|116
1614369600000|2021-02-26 20:00:00|336.73|336.48|336.33|335.93|337.68|337.33|336.18|335.93|462
1614373200000|2021-02-26 21:00:00|336.28|335.88|336.33|335.73|336.63|335.98|335.58|335.13|82
1614553200000|2021-02-28 23:00:00|336.73|336.13|338.33|337.73|338.43|337.83|336.73|336.13|0
1614556800000|2021-03-01 00:00:00|338.43|337.83|337.63|337.48|338.53|338.13|336.43|336.28|2090
1614560400000|2021-03-01 01:00:00|337.83|337.68|339.08|338.93|340.18|340.03|337.83|337.63|6165
1614564000000|2021-03-01 02:00:00|339.13|338.98|339.87|339.72|339.87|339.72|338.72|338.57|3083
1614567600000|2021-03-01 03:00:00|339.92|339.67|341.52|341.32|341.72|341.57|339.87|339.67|3504
1614571200000|2021-03-01 04:00:00|341.47|341.27|340.62|340.47|341.52|341.37|340.27|340.12|1806
1614574800000|2021-03-01 05:00:00|340.67|340.52|341.77|341.62|341.82|341.67|340.67|340.52|2079
1614578400000|2021-03-01 06:00:00|341.72|341.57|341.77|341.62|342.12|341.97|341.52|341.37|1800
1614582000000|2021-03-01 07:00:00|341.82|341.67|341.57|341.37|342.12|341.92|341.42|341.27|2151
1614585600000|2021-03-01 08:00:00|341.52|341.32|341.22|341.02|342.17|342.02|341.02|340.87|3524
1614589200000|2021-03-01 09:00:00|341.27|341.07|341.72|341.47|342.02|341.72|341.27|341.02|1468
1614592800000|2021-03-01 10:00:00|341.67|341.42|341.22|341.07|341.67|341.52|341.22|341.02|292
1614596400000|2021-03-01 11:00:00|341.27|341.12|340.62|340.47|341.27|341.12|340.62|340.47|235
1614600000000|2021-03-01 12:00:00|340.57|340.42|341.32|341.12|341.42|341.27|340.47|340.32|570
1614603600000|2021-03-01 13:00:00|341.27|341.07|341.77|341.57|341.92|341.72|341.22|341.07|170
1614607200000|2021-03-01 14:00:00|341.82|341.62|342.12|341.97|342.27|342.07|341.47|341.27|953
1614610800000|2021-03-01 15:00:00|342.17|341.82|343.32|343.12|343.37|343.22|341.77|341.57|524
1614614400000|2021-03-01 16:00:00|343.27|343.17|343.22|343.07|343.52|343.37|343.02|342.82|484
1614618000000|2021-03-01 17:00:00|343.32|343.12|343.32|343.17|343.62|343.47|343.17|343.02|310
1614621600000|2021-03-01 18:00:00|343.37|343.22|343.67|343.47|343.77|343.57|343.12|342.97|190
1614625200000|2021-03-01 19:00:00|343.62|343.52|344.02|343.87|344.22|344.07|343.57|343.42|141
1614628800000|2021-03-01 20:00:00|343.97|343.82|343.57|343.32|344.27|344.12|343.27|343.07|315
1614632400000|2021-03-01 21:00:00|343.67|343.22|343.82|343.22|343.92|343.42|343.42|342.92|30
1614639600000|2021-03-01 23:00:00|343.92|343.32|344.23|343.63|344.23|343.63|343.72|343.12|0
1614643200000|2021-03-02 00:00:00|344.13|343.53|343.48|343.28|345.13|344.53|342.98|342.83|1422
1614646800000|2021-03-02 01:00:00|343.38|343.13|342.03|341.83|344.13|343.93|341.83|341.68|5391
1614650400000|2021-03-02 02:00:00|341.98|341.88|341.18|340.98|343.03|342.83|340.88|340.73|3275
1614654000000|2021-03-02 03:00:00|341.13|340.93|340.93|340.73|341.78|341.58|340.28|340.08|2834
1614657600000|2021-03-02 04:00:00|340.88|340.78|340.78|340.58|341.23|341.08|340.68|340.53|983
1614661200000|2021-03-02 05:00:00|340.73|340.63|341.18|341.03|341.43|341.28|340.23|340.08|2361
1614664800000|2021-03-02 06:00:00|341.23|340.98|341.08|340.93|341.58|341.43|340.93|340.78|1899
1614668400000|2021-03-02 07:00:00|341.13|340.88|340.23|340.08|341.13|340.93|340.23|340.08|3034
1614672000000|2021-03-02 08:00:00|340.28|340.13|340.03|339.88|341.23|341.08|339.73|339.58|4738
1614675600000|2021-03-02 09:00:00|340.08|339.83|340.58|340.38|340.88|340.73|339.83|339.33|1829
1614679200000|2021-03-02 10:00:00|340.53|340.33|341.18|340.98|341.28|341.13|340.28|340.08|347
1614682800000|2021-03-02 11:00:00|341.13|340.93|341.33|341.18|341.58|341.43|341.08|340.88|207
1614686400000|2021-03-02 12:00:00|341.38|341.13|341.88|341.73|341.93|341.78|341.33|341.13|267
1614690000000|2021-03-02 13:00:00|341.83|341.68|341.73|341.53|341.83|341.68|341.48|340.98|120
1614693600000|2021-03-02 14:00:00|341.78|341.58|341.78|341.63|341.93|341.78|340.93|340.73|515
1614697200000|2021-03-02 15:00:00|341.83|341.58|341.28|341.03|341.93|341.78|340.23|340.08|468
1614700800000|2021-03-02 16:00:00|341.18|340.98|340.98|340.73|341.28|341.08|340.13|339.98|527
1614704400000|2021-03-02 17:00:00|340.93|340.68|341.28|341.08|341.53|341.28|340.93|340.68|119
1614708000000|2021-03-02 18:00:00|341.33|341.28|341.48|341.28|341.68|341.38|341.28|341.28|22
1614711600000|2021-03-02 19:00:00|341.53|341.23|341.68|341.38|341.68|341.48|341.18|341.03|40
1614715200000|2021-03-02 20:00:00|341.63|341.43|341.33|341.03|341.78|341.63|341.13|340.88|336
1614718800000|2021-03-02 21:00:00|341.28|340.93|341.13|340.53|341.73|341.48|341.03|340.43|127
1614722400000|2021-03-02 22:00:00|341.23|340.63|341.23|340.63|341.23|340.63|341.13|340.53|0
1614726000000|2021-03-02 23:00:00|341.33|340.73|341.73|341.13|341.93|341.33|341.33|340.73|0
1614729600000|2021-03-03 00:00:00|341.63|341.03|342.33|342.13|342.48|342.28|340.43|340.28|960
1614733200000|2021-03-03 01:00:00|342.28|342.23|342.43|342.28|342.68|342.53|341.43|341.28|3139
1614736800000|2021-03-03 02:00:00|342.48|342.18|342.73|342.58|343.03|342.88|342.23|342.08|1819
1614740400000|2021-03-03 03:00:00|342.78|342.63|342.88|342.73|343.13|342.93|342.53|342.38|1054
1614744000000|2021-03-03 04:00:00|342.93|342.78|342.98|342.83|343.38|343.23|342.88|342.73|806
1614747600000|2021-03-03 05:00:00|342.93|342.78|342.98|342.83|343.08|342.93|342.28|342.08|1523
1614751200000|2021-03-03 06:00:00|343.03|342.88|343.43|343.28|343.63|343.48|342.93|342.73|1323
1614754800000|2021-03-03 07:00:00|343.48|343.33|344.08|343.88|344.58|344.43|343.43|343.28|2437
1614758400000|2021-03-03 08:00:00|344.03|343.93|344.53|344.33|344.58|344.43|343.98|343.78|2399
1614762000000|2021-03-03 09:00:00|344.58|344.38|344.68|344.53|344.78|344.58|344.33|343.73|1121
1614765600000|2021-03-03 10:00:00|344.73|344.58|344.48|344.33|344.73|344.58|344.28|344.08|176
1614769200000|2021-03-03 11:00:00|344.43|344.28|344.38|344.23|344.53|344.33|344.23|344.03|47
1614772800000|2021-03-03 12:00:00|344.43|344.28|344.28|344.08|344.48|344.28|344.13|343.98|115
1614776400000|2021-03-03 13:00:00|344.23|344.03|343.28|343.13|344.28|344.03|342.93|342.78|905
1614780000000|2021-03-03 14:00:00|343.33|343.08|343.38|343.08|344.23|344.08|343.03|342.83|718
1614783600000|2021-03-03 15:00:00|343.33|343.03|343.18|342.98|343.63|343.28|342.28|342.08|721
1614787200000|2021-03-03 16:00:00|343.13|343.03|342.83|342.63|343.48|343.28|342.58|342.38|1033
1614790800000|2021-03-03 17:00:00|342.78|342.58|342.83|342.63|343.18|342.98|342.58|342.38|61
1614794400000|2021-03-03 18:00:00|342.78|342.58|342.58|342.33|343.23|342.93|342.43|342.28|90
1614798000000|2021-03-03 19:00:00|342.53|342.28|342.93|342.63|342.93|342.68|341.98|341.83|161
1614801600000|2021-03-03 20:00:00|342.88|342.68|341.38|341.18|342.93|342.73|341.38|341.18|147
1614805200000|2021-03-03 21:00:00|341.53|341.23|341.43|340.83|341.63|341.28|341.28|340.73|27
1614808800000|2021-03-03 22:00:00|341.53|340.93|341.53|340.93|341.53|340.93|341.43|340.83|0
1614812400000|2021-03-03 23:00:00|341.63|341.03|340.66|340.06|341.73|341.13|340.66|340.06|0
1614816000000|2021-03-04 00:00:00|340.56|339.96|342.31|342.16|342.41|342.26|340.46|339.86|2006
1614819600000|2021-03-04 01:00:00|342.41|342.21|343.96|343.81|344.71|344.56|341.46|341.26|6336
1614823200000|2021-03-04 02:00:00|343.91|343.76|345.01|344.81|345.26|345.11|343.81|343.66|3614
1614826800000|2021-03-04 03:00:00|344.96|344.71|344.31|344.11|345.06|344.91|344.26|344.11|1888
1614830400000|2021-03-04 04:00:00|344.26|344.16|344.96|344.76|345.06|344.91|343.36|343.16|2126
1614834000000|2021-03-04 05:00:00|345.01|344.81|345.26|345.11|346.06|345.91|344.96|344.76|2340
1614837600000|2021-03-04 06:00:00|345.21|345.06|344.71|344.51|345.86|345.71|344.61|344.46|1168
1614841200000|2021-03-04 07:00:00|344.66|344.56|345.01|344.81|345.01|344.86|344.56|344.41|1998
1614844800000|2021-03-04 08:00:00|344.96|344.76|345.61|345.41|345.81|345.66|344.66|344.51|3208
1614848400000|2021-03-04 09:00:00|345.71|345.46|344.91|344.76|346.11|345.96|344.51|343.96|1862
1614852000000|2021-03-04 10:00:00|344.86|344.71|344.36|344.16|345.16|345.01|343.91|343.76|687
1614855600000|2021-03-04 11:00:00|344.41|344.21|344.86|344.66|344.91|344.76|343.86|343.71|282
1614859200000|2021-03-04 12:00:00|344.91|344.71|345.26|345.06|345.31|345.11|344.66|344.51|392
1614862800000|2021-03-04 13:00:00|345.21|345.01|346.06|345.86|346.11|345.96|345.01|344.81|259
1614866400000|2021-03-04 14:00:00|346.01|345.91|345.61|345.21|347.01|346.81|345.36|345.16|1104
1614870000000|2021-03-04 15:00:00|345.66|345.16|346.66|346.41|346.96|346.76|344.76|344.56|516
1614873600000|2021-03-04 16:00:00|346.71|346.46|346.51|346.31|347.16|347.01|345.76|345.56|444
1614877200000|2021-03-04 17:00:00|346.56|346.36|344.26|343.96|347.11|346.86|344.01|343.81|271
1614880800000|2021-03-04 18:00:00|344.21|343.91|342.56|342.36|345.01|344.76|342.46|342.26|418
1614884400000|2021-03-04 19:00:00|342.61|342.31|344.76|344.46|344.91|344.66|342.51|342.31|120
1614888000000|2021-03-04 20:00:00|344.81|344.51|344.41|343.66|344.81|344.56|343.41|343.26|360
1614891600000|2021-03-04 21:00:00|344.36|343.61|343.76|343.16|344.41|343.96|343.76|343.16|17
1614895200000|2021-03-04 22:00:00|343.86|343.26|343.96|343.36|344.16|343.56|343.76|343.16|0
1614898800000|2021-03-04 23:00:00|344.06|343.46|343.46|342.86|344.36|343.76|343.46|342.86|0
1614902400000|2021-03-05 00:00:00|343.56|342.96|344.26|344.06|344.46|344.26|341.76|341.61|1401
1614906000000|2021-03-05 01:00:00|344.31|344.16|343.52|343.37|344.56|344.36|342.66|342.51|4160
1614909600000|2021-03-05 02:00:00|343.47|343.32|345.27|345.07|345.27|345.07|343.12|342.92|3146
1614913200000|2021-03-05 03:00:00|345.22|345.12|346.62|346.42|346.67|346.52|344.77|344.62|3384
1614916800000|2021-03-05 04:00:00|346.67|346.47|346.62|346.47|347.27|347.12|346.37|346.22|1840
1614920400000|2021-03-05 05:00:00|346.52|346.37|347.32|347.17|347.77|347.62|346.37|346.17|4254
1614924000000|2021-03-05 06:00:00|347.37|347.22|346.32|346.17|347.52|347.32|346.02|345.87|3166
1614927600000|2021-03-05 07:00:00|346.27|346.12|346.17|346.02|346.32|346.17|345.57|345.42|2997
1614931200000|2021-03-05 08:00:00|346.22|346.07|345.72|345.57|346.32|346.17|344.92|344.77|4259
1614934800000|2021-03-05 09:00:00|345.67|345.52|346.02|345.87|346.07|345.87|345.17|344.97|1217
1614938400000|2021-03-05 10:00:00|346.07|345.92|346.72|346.52|346.87|346.72|345.62|345.42|666
1614942000000|2021-03-05 11:00:00|346.67|346.57|347.87|347.67|348.07|347.92|346.67|346.52|503
1614945600000|2021-03-05 12:00:00|347.92|347.72|347.67|347.47|348.02|347.87|347.37|347.22|188
1614949200000|2021-03-05 13:00:00|347.72|347.52|348.62|348.42|349.02|348.82|346.87|346.67|579
1614952800000|2021-03-05 14:00:00|348.57|348.47|349.02|348.77|349.82|349.67|348.47|348.32|1744
1614956400000|2021-03-05 15:00:00|348.97|348.72|346.37|346.17|349.27|349.02|346.22|346.02|1369
1614960000000|2021-03-05 16:00:00|346.42|346.22|346.52|346.32|346.52|346.37|345.22|345.07|698
1614963600000|2021-03-05 17:00:00|346.47|346.27|347.92|347.67|348.27|348.07|346.22|346.02|200
1614967200000|2021-03-05 18:00:00|347.87|347.62|349.07|348.87|349.12|348.97|347.47|347.22|136
1614970800000|2021-03-05 19:00:00|349.12|348.92|349.52|349.27|349.62|349.42|348.22|348.02|51
1614974400000|2021-03-05 20:00:00|349.57|349.32|350.62|349.97|350.82|350.62|349.52|349.27|483
1614978000000|2021-03-05 21:00:00|350.67|350.17|351.47|350.87|351.47|350.87|350.42|349.97|55
1615158000000|2021-03-07 23:00:00|352.67|352.07|352.36|351.76|353.37|352.77|352.17|351.57|0
1615161600000|2021-03-08 00:00:00|352.26|351.66|350.56|350.36|352.36|351.76|349.01|348.86|1596
1615165200000|2021-03-08 01:00:00|350.31|350.06|349.21|349.01|350.61|350.46|348.61|348.46|5543
1615168800000|2021-03-08 02:00:00|349.26|349.06|348.86|348.71|349.86|349.71|348.46|348.26|3054
1615172400000|2021-03-08 03:00:00|348.81|348.66|348.61|348.41|349.11|348.96|348.16|348.01|2120
1615176000000|2021-03-08 04:00:00|348.56|348.36|348.41|348.21|348.76|348.61|348.06|347.91|951
1615179600000|2021-03-08 05:00:00|348.36|348.26|348.76|348.61|348.96|348.81|348.36|348.21|1693
1615183200000|2021-03-08 06:00:00|348.71|348.56|348.51|348.36|348.96|348.81|348.31|348.16|1587
1615186800000|2021-03-08 07:00:00|348.46|348.31|348.41|348.26|348.76|348.61|347.56|347.36|2508
1615190400000|2021-03-08 08:00:00|348.36|348.21|348.11|347.96|348.51|348.36|347.76|347.61|2418
1615194000000|2021-03-08 09:00:00|348.16|348.01|348.51|348.36|348.71|348.56|347.56|346.96|1273
1615197600000|2021-03-08 10:00:00|348.46|348.31|348.21|348.06|348.76|348.56|347.46|347.31|1094
1615201200000|2021-03-08 11:00:00|348.26|348.11|349.01|348.86|349.01|348.86|348.21|348.06|393
1615204800000|2021-03-08 12:00:00|349.06|348.91|348.71|348.51|349.11|348.96|348.51|348.31|259
1615208400000|2021-03-08 13:00:00|348.66|348.46|349.26|349.11|349.31|349.16|348.56|348.41|417
1615212000000|2021-03-08 14:00:00|349.31|349.16|349.96|349.81|350.56|350.36|348.91|348.76|635
1615215600000|2021-03-08 15:00:00|350.01|349.76|351.11|350.81|351.31|351.16|349.66|349.41|744
1615219200000|2021-03-08 16:00:00|351.16|350.86|350.46|350.21|351.41|351.21|350.36|350.21|589
1615222800000|2021-03-08 17:00:00|350.41|350.26|351.66|351.46|352.01|351.81|350.41|350.21|161
1615226400000|2021-03-08 18:00:00|351.71|351.51|351.01|350.76|352.11|351.91|350.96|350.71|128
1615230000000|2021-03-08 19:00:00|350.96|350.71|351.16|350.96|351.61|351.36|350.81|350.66|107
1615233600000|2021-03-08 20:00:00|351.11|350.91|350.31|350.06|351.11|350.91|350.26|350.06|495
1615237200000|2021-03-08 21:00:00|350.26|350.21|351.26|350.66|351.56|350.96|350.26|350.06|151
1615240800000|2021-03-08 22:00:00|351.36|350.76|351.36|350.76|351.36|350.76|351.26|350.66|0
1615244400000|2021-03-08 23:00:00|351.26|350.66|351.56|350.96|351.96|351.36|351.26|350.66|0
1615248000000|2021-03-09 00:00:00|351.66|351.06|351.51|351.36|351.76|351.36|350.26|350.11|1661
1615251600000|2021-03-09 01:00:00|351.46|351.31|350.56|350.41|352.31|352.16|350.41|350.26|4908
1615255200000|2021-03-09 02:00:00|350.51|350.36|351.81|351.66|352.01|351.86|350.51|350.36|3147
1615258800000|2021-03-09 03:00:00|351.86|351.71|351.46|351.31|352.41|352.26|351.26|351.11|2605
1615262400000|2021-03-09 04:00:00|351.51|351.36|351.61|351.46|351.86|351.71|351.11|350.96|774
1615266000000|2021-03-09 05:00:00|351.66|351.41|351.01|350.86|351.76|351.61|350.96|350.81|1724
1615269600000|2021-03-09 06:00:00|351.06|350.91|351.06|350.86|351.31|351.16|350.76|350.61|1363
1615273200000|2021-03-09 07:00:00|351.01|350.81|350.01|349.86|351.11|350.96|350.01|349.86|2160
1615276800000|2021-03-09 08:00:00|349.96|349.81|350.86|350.71|350.96|350.81|349.61|349.46|3528
1615280400000|2021-03-09 09:00:00|350.96|350.76|351.81|351.61|352.16|351.66|350.76|350.61|1547
1615284000000|2021-03-09 10:00:00|351.86|351.66|351.96|351.71|352.21|352.06|351.61|351.46|282
1615287600000|2021-03-09 11:00:00|351.91|351.76|352.21|352.01|352.56|352.41|351.86|351.71|275
1615291200000|2021-03-09 12:00:00|352.16|352.06|351.46|351.26|352.31|352.11|351.41|351.26|380
1615294800000|2021-03-09 13:00:00|351.51|351.31|352.26|352.11|352.41|352.26|351.36|351.21|270
1615298400000|2021-03-09 14:00:00|352.21|352.06|352.01|351.86|352.56|352.41|351.56|351.36|655
1615302000000|2021-03-09 15:00:00|352.06|351.91|352.31|352.11|352.56|352.41|351.86|351.66|315
1615305600000|2021-03-09 16:00:00|352.36|352.06|352.51|352.31|352.81|352.66|352.16|352.01|312
1615309200000|2021-03-09 17:00:00|352.56|352.36|352.81|352.66|352.81|352.66|352.41|352.21|90
1615312800000|2021-03-09 18:00:00|352.86|352.71|352.91|352.66|353.06|352.91|352.71|352.51|122
1615316400000|2021-03-09 19:00:00|352.96|352.71|352.71|352.51|353.01|352.81|352.66|352.41|28
1615320000000|2021-03-09 20:00:00|352.66|352.46|352.16|351.96|353.16|352.91|351.86|351.71|558
1615323600000|2021-03-09 21:00:00|352.11|351.86|352.26|351.66|352.46|352.01|351.86|351.36|84
1615327200000|2021-03-09 22:00:00|352.16|351.56|352.46|351.86|352.46|351.86|352.16|351.56|0
1615330800000|2021-03-09 23:00:00|352.56|351.96|352.76|352.16|352.96|352.36|352.36|351.76|0
1615334400000|2021-03-10 00:00:00|352.66|352.06|350.76|350.61|352.76|352.16|350.36|350.21|1165
1615338000000|2021-03-10 01:00:00|350.91|350.66|347.36|347.16|351.01|350.76|347.26|347.06|5144
1615341600000|2021-03-10 02:00:00|347.31|347.21|347.31|347.16|347.71|347.56|346.71|346.51|3543
1615345200000|2021-03-10 03:00:00|347.26|347.11|346.71|346.56|347.56|347.36|346.66|346.51|2125
1615348800000|2021-03-10 04:00:00|346.66|346.51|346.81|346.66|347.16|347.01|346.21|346.01|1341
1615352400000|2021-03-10 05:00:00|346.86|346.71|346.46|346.31|346.96|346.81|345.86|345.66|2565
1615356000000|2021-03-10 06:00:00|346.41|346.26|347.21|347.01|347.26|347.06|346.41|346.26|1681
1615359600000|2021-03-10 07:00:00|347.16|346.96|346.61|346.41|347.56|347.41|346.51|346.36|1657
1615363200000|2021-03-10 08:00:00|346.56|346.46|347.51|347.36|347.61|347.41|346.56|346.36|3880
1615366800000|2021-03-10 09:00:00|347.56|347.41|348.21|348.06|348.36|348.11|347.11|346.96|1690
1615370400000|2021-03-10 10:00:00|348.16|348.01|347.26|347.06|348.26|348.11|347.21|347.01|546
1615374000000|2021-03-10 11:00:00|347.21|346.96|347.51|347.26|347.51|347.36|346.91|346.76|74
1615377600000|2021-03-10 12:00:00|347.46|347.31|347.61|347.41|347.76|347.61|347.36|347.16|74
1615381200000|2021-03-10 13:00:00|347.56|347.36|348.06|347.86|348.26|348.11|347.21|346.91|514
1615384800000|2021-03-10 14:00:00|348.11|347.91|348.41|348.21|348.86|348.61|347.81|347.61|685
1615388400000|2021-03-10 15:00:00|348.46|348.26|348.46|348.26|348.76|348.61|347.31|347.11|652
1615392000000|2021-03-10 16:00:00|348.51|348.31|348.66|348.46|348.76|348.61|347.86|347.61|376
1615395600000|2021-03-10 17:00:00|348.71|348.41|348.51|348.11|348.71|348.56|348.26|348.06|214
1615399200000|2021-03-10 18:00:00|348.56|348.16|348.56|348.36|349.06|348.81|348.01|347.86|230
1615402800000|2021-03-10 19:00:00|348.51|348.31|348.76|348.56|349.11|348.96|348.41|348.21|81
1615406400000|2021-03-10 20:00:00|348.71|348.61|348.91|348.56|349.11|348.91|348.56|348.36|167
1615410000000|2021-03-10 21:00:00|348.96|348.51|349.36|348.76|349.36|348.76|348.86|348.41|24
1615413600000|2021-03-10 22:00:00|349.46|348.86|349.36|348.76|349.46|348.86|349.36|348.76|0
1615417200000|2021-03-10 23:00:00|349.46|348.86|348.36|347.76|349.46|348.86|348.36|347.76|0
1615420800000|2021-03-11 00:00:00|348.46|347.86|347.81|347.56|348.96|348.76|347.41|347.26|1043
1615424400000|2021-03-11 01:00:00|347.71|347.51|349.86|349.71|350.06|349.86|347.26|347.06|3350
1615428000000|2021-03-11 02:00:00|349.91|349.76|349.41|349.21|350.36|350.21|348.66|348.51|2509
1615431600000|2021-03-11 03:00:00|349.36|349.26|350.21|350.06|350.31|350.16|349.26|349.11|1786
1615435200000|2021-03-11 04:00:00|350.31|350.11|350.21|350.06|350.86|350.71|350.16|350.01|1224
1615438800000|2021-03-11 05:00:00|350.16|350.01|350.66|350.51|350.91|350.76|350.06|349.91|1827
1615442400000|2021-03-11 06:00:00|350.61|350.46|350.76|350.61|350.96|350.81|350.26|350.11|1634
1615446000000|2021-03-11 07:00:00|350.71|350.56|351.16|351.01|351.26|351.11|350.61|350.41|2584
1615449600000|2021-03-11 08:00:00|351.11|350.96|350.36|350.21|351.16|350.96|350.31|350.16|2812
1615453200000|2021-03-11 09:00:00|350.41|350.26|350.41|350.16|350.96|350.66|350.21|349.96|1359
1615456800000|2021-03-11 10:00:00|350.36|350.21|350.11|349.96|350.41|350.26|350.06|349.91|201
1615460400000|2021-03-11 11:00:00|350.16|350.01|350.06|349.86|350.31|350.11|349.86|349.71|121
1615464000000|2021-03-11 12:00:00|350.01|349.91|350.16|349.96|350.41|350.26|349.86|349.71|118
1615467600000|2021-03-11 13:00:00|350.21|350.01|350.46|350.31|350.51|350.31|349.81|349.66|420
1615471200000|2021-03-11 14:00:00|350.41|350.26|350.41|350.21|351.01|350.86|350.16|350.01|588
1615474800000|2021-03-11 15:00:00|350.46|350.26|351.06|350.91|351.31|351.11|350.31|350.11|407
1615478400000|2021-03-11 16:00:00|351.11|350.96|351.61|351.41|352.01|351.81|351.11|350.96|315
1615482000000|2021-03-11 17:00:00|351.56|351.46|352.11|351.96|352.21|352.01|351.51|351.36|348
1615485600000|2021-03-11 18:00:00|352.16|351.86|351.56|351.36|352.31|352.16|351.51|351.36|253
1615489200000|2021-03-11 19:00:00|351.61|351.41|351.51|351.31|351.76|351.61|351.46|351.31|72
1615492800000|2021-03-11 20:00:00|351.46|351.26|351.71|351.26|351.86|351.61|351.31|351.11|366
1615496400000|2021-03-11 21:00:00|351.61|351.21|351.46|350.86|351.66|351.36|351.26|350.66|27
1615500000000|2021-03-11 22:00:00|351.56|350.96|351.86|351.26|351.86|351.26|351.56|350.96|0
1615503600000|2021-03-11 23:00:00|351.96|351.36|352.16|351.56|352.36|351.76|351.76|351.16|0
1615507200000|2021-03-12 00:00:00|352.06|351.46|350.91|350.76|352.46|351.86|350.46|350.31|1649
1615510800000|2021-03-12 01:00:00|350.81|350.61|350.31|350.11|351.51|351.36|349.71|349.56|2957
1615514400000|2021-03-12 02:00:00|350.36|350.16|350.06|349.91|350.51|350.36|349.51|349.36|1583
1615518000000|2021-03-12 03:00:00|350.11|349.96|350.81|350.61|350.91|350.71|349.81|349.66|1227
1615521600000|2021-03-12 04:00:00|350.86|350.66|350.86|350.71|351.11|350.96|350.66|350.51|808
1615525200000|2021-03-12 05:00:00|350.91|350.76|350.56|350.36|350.96|350.81|350.36|350.16|1199
1615528800000|2021-03-12 06:00:00|350.61|350.41|350.26|350.11|350.81|350.61|350.21|350.06|1079
1615532400000|2021-03-12 07:00:00|350.31|350.16|349.36|349.21|350.41|350.26|348.91|348.71|1797
1615536000000|2021-03-12 08:00:00|349.41|349.26|349.06|348.91|349.96|349.76|349.06|348.86|3035
1615539600000|2021-03-12 09:00:00|349.11|348.96|348.91|348.71|349.26|349.11|348.56|348.26|1153
1615543200000|2021-03-12 10:00:00|348.86|348.76|349.16|348.96|349.46|349.26|348.61|348.46|204
1615546800000|2021-03-12 11:00:00|349.11|349.01|348.96|348.76|349.26|349.11|348.91|348.76|53
1615550400000|2021-03-12 12:00:00|349.01|348.81|349.81|349.66|349.81|349.66|348.96|348.81|89
1615554000000|2021-03-12 13:00:00|349.76|349.61|349.61|349.41|350.11|349.96|349.61|349.41|182
1615557600000|2021-03-12 14:00:00|349.56|349.46|349.91|349.61|349.91|349.71|349.26|349.11|211
1615561200000|2021-03-12 15:00:00|349.86|349.51|349.76|349.61|349.96|349.76|348.96|348.81|338
1615564800000|2021-03-12 16:00:00|349.71|349.56|350.26|350.06|350.31|350.16|349.51|349.31|160
1615568400000|2021-03-12 17:00:00|350.31|350.01|350.01|349.81|350.41|350.21|349.91|349.76|104
1615572000000|2021-03-12 18:00:00|349.96|349.76|350.01|349.76|350.11|349.96|349.86|349.66|20
1615575600000|2021-03-12 19:00:00|350.06|349.81|350.26|350.11|350.36|350.21|349.96|349.81|56
1615579200000|2021-03-12 20:00:00|350.21|350.06|350.71|350.46|350.71|350.56|350.21|350.01|261
1615582800000|2021-03-12 21:00:00|350.66|350.41|351.26|350.66|351.46|351.01|350.61|350.41|45
1615759200000|2021-03-14 22:00:00|351.86|351.26|351.46|350.86|351.86|351.26|351.16|350.56|0
1615762800000|2021-03-14 23:00:00|351.56|350.96|351.74|351.14|351.94|351.34|351.56|350.96|0
1615766400000|2021-03-15 00:00:00|351.64|351.04|351.44|351.29|351.84|351.44|350.84|350.69|1448
1615770000000|2021-03-15 01:00:00|351.49|351.34|351.69|351.49|352.39|352.24|351.04|350.84|3849
1615773600000|2021-03-15 02:00:00|351.74|351.54|350.79|350.64|352.09|351.94|350.49|350.29|2082
1615777200000|2021-03-15 03:00:00|350.74|350.59|350.49|350.34|350.94|350.79|350.24|350.04|1572
1615780800000|2021-03-15 04:00:00|350.54|350.39|350.49|350.34|350.59|350.44|350.24|350.09|595
1615784400000|2021-03-15 05:00:00|350.44|350.29|349.99|349.84|350.59|350.44|349.69|349.49|1463
1615788000000|2021-03-15 06:00:00|350.04|349.89|349.69|349.54|350.29|350.14|349.49|349.34|1234
1615791600000|2021-03-15 07:00:00|349.74|349.59|350.29|350.14|350.44|350.29|349.39|349.24|1567
1615795200000|2021-03-15 08:00:00|350.34|350.19|350.84|350.69|350.89|350.74|350.09|349.94|2223
1615798800000|2021-03-15 09:00:00|350.79|350.64|351.14|350.94|351.44|351.09|350.59|350.39|1166
1615802400000|2021-03-15 10:00:00|351.09|350.99|350.79|350.64|351.24|351.04|350.54|350.39|232
1615806000000|2021-03-15 11:00:00|350.74|350.59|350.44|350.29|350.89|350.69|350.39|350.24|109
1615809600000|2021-03-15 12:00:00|350.39|350.24|350.29|350.14|350.44|350.29|349.99|349.84|260
1615813200000|2021-03-15 13:00:00|350.24|350.09|350.64|350.44|350.74|350.59|350.09|349.94|290
1615816800000|2021-03-15 14:00:00|350.59|350.39|350.34|350.14|350.69|350.54|349.89|349.69|438
1615820400000|2021-03-15 15:00:00|350.29|350.19|349.39|349.14|350.44|350.29|348.74|348.59|308
1615824000000|2021-03-15 16:00:00|349.44|349.19|349.84|349.64|349.89|349.74|349.34|349.14|74
1615827600000|2021-03-15 17:00:00|349.89|349.59|350.49|350.34|350.54|350.34|349.84|349.59|152
1615831200000|2021-03-15 18:00:00|350.54|350.39|350.54|350.39|350.69|350.54|350.49|350.34|77
1615834800000|2021-03-15 19:00:00|350.59|350.34|350.54|350.29|350.74|350.59|350.39|350.24|96
1615838400000|2021-03-15 20:00:00|350.49|350.34|350.54|350.14|350.74|350.54|350.34|350.14|261
1615842000000|2021-03-15 21:00:00|350.59|350.09|350.94|350.34|351.04|350.44|350.54|349.94|1
1615845600000|2021-03-15 22:00:00|351.04|350.44|350.64|350.04|351.04|350.44|350.54|349.94|0
1615849200000|2021-03-15 23:00:00|350.74|350.14|351.24|350.64|351.34|350.74|350.54|349.94|0
1615852800000|2021-03-16 00:00:00|351.14|350.54|350.94|350.79|351.44|350.84|350.44|350.29|835
1615856400000|2021-03-16 01:00:00|350.99|350.74|349.84|349.69|351.49|351.29|349.84|349.69|3069
1615860000000|2021-03-16 02:00:00|349.79|349.64|350.14|349.99|350.19|350.04|349.39|349.19|1808
1615863600000|2021-03-16 03:00:00|350.19|350.04|350.59|350.44|350.74|350.59|349.69|349.54|1384
1615867200000|2021-03-16 04:00:00|350.54|350.39|350.69|350.54|350.84|350.69|350.44|350.29|609
1615870800000|2021-03-16 05:00:00|350.74|350.49|350.79|350.64|351.04|350.89|350.14|349.99|1048
1615874400000|2021-03-16 06:00:00|350.84|350.69|350.49|350.34|350.89|350.74|350.34|350.14|936
1615878000000|2021-03-16 07:00:00|350.44|350.29|350.54|350.39|350.94|350.79|350.34|350.19|1166
1615881600000|2021-03-16 08:00:00|350.59|350.44|350.44|350.24|350.59|350.44|350.09|349.89|1477
1615885200000|2021-03-16 09:00:00|350.39|350.29|350.19|350.04|350.84|350.49|350.09|349.94|956
1615888800000|2021-03-16 10:00:00|350.24|350.09|350.64|350.44|350.64|350.44|350.14|349.99|171
1615892400000|2021-03-16 11:00:00|350.59|350.49|350.89|350.74|350.89|350.74|350.59|350.44|78
1615896000000|2021-03-16 12:00:00|350.94|350.79|350.29|350.14|351.09|350.94|350.29|350.14|139
1615899600000|2021-03-16 13:00:00|350.34|350.09|350.64|350.49|350.89|350.69|350.29|350.09|307
1615903200000|2021-03-16 14:00:00|350.69|350.44|350.24|350.04|350.74|350.54|350.24|350.04|266
1615906800000|2021-03-16 15:00:00|350.19|349.99|350.24|350.09|350.34|350.19|350.09|349.94|287
1615910400000|2021-03-16 16:00:00|350.29|350.14|350.49|350.29|350.54|350.39|350.24|350.09|155
1615914000000|2021-03-16 17:00:00|350.54|350.34|350.49|349.99|350.74|350.59|350.29|349.99|71
1615917600000|2021-03-16 18:00:00|350.54|349.94|350.04|349.59|350.54|349.99|349.89|349.54|45
1615921200000|2021-03-16 19:00:00|350.09|349.94|350.24|350.04|350.34|350.19|350.04|349.74|76
1615924800000|2021-03-16 20:00:00|350.19|349.99|349.99|349.59|350.34|350.19|349.74|349.59|239
1615928400000|2021-03-16 21:00:00|350.04|349.64|349.84|349.24|350.24|349.64|349.74|349.24|6
1615932000000|2021-03-16 22:00:00|349.94|349.34|350.04|349.44|350.14|349.54|349.94|349.34|0
1615935600000|2021-03-16 23:00:00|349.94|349.34|350.05|349.45|350.25|349.65|349.94|349.34|0
1615939200000|2021-03-17 00:00:00|350.15|349.55|349.6|349.45|350.25|350.05|349.3|349.1|917
1615942800000|2021-03-17 01:00:00|349.65|349.5|350.15|350|350.5|350.35|349.45|349.25|3500
1615946400000|2021-03-17 02:00:00|350.2|349.95|349.75|349.6|350.4|350.25|349.5|349.35|1334
1615950000000|2021-03-17 03:00:00|349.7|349.55|349.85|349.7|350.1|349.95|349.45|349.3|1066
1615953600000|2021-03-17 04:00:00|349.9|349.75|349.9|349.75|349.95|349.8|349.75|349.6|478
1615957200000|2021-03-17 05:00:00|349.95|349.8|350.25|350.1|350.35|350.2|349.8|349.65|1140
1615960800000|2021-03-17 06:00:00|350.3|350.15|351.15|351|351.15|351|350.3|350.15|1354
1615964400000|2021-03-17 07:00:00|351.2|351.05|351.55|351.4|351.85|351.7|351.05|350.9|2202
1615968000000|2021-03-17 08:00:00|351.6|351.45|351.6|351.45|351.95|351.8|351.4|351.25|2133
1615971600000|2021-03-17 09:00:00|351.55|351.4|351.5|351.3|351.65|351.45|351.2|350.65|1076
1615975200000|2021-03-17 10:00:00|351.45|351.35|351.35|351.2|351.55|351.4|351.35|351.2|129
1615978800000|2021-03-17 11:00:00|351.3|351.15|350.75|350.6|351.35|351.15|350.6|350.45|289
1615982400000|2021-03-17 12:00:00|350.7|350.55|351.2|351.05|351.25|351.05|350.55|350.4|251
1615986000000|2021-03-17 13:00:00|351.15|351|351.4|351.25|351.65|351.45|351.05|350.9|156
1615989600000|2021-03-17 14:00:00|351.45|351.2|351|350.85|351.6|351.45|350.95|350.8|192
1615993200000|2021-03-17 15:00:00|350.95|350.8|351.25|351.05|351.4|351.2|350.8|350.65|167
1615996800000|2021-03-17 16:00:00|351.2|351.1|351.05|350.85|351.5|351.35|351|350.85|171
1616000400000|2021-03-17 17:00:00|351.1|350.9|351.45|350.9|351.45|351.25|351.05|350.85|37
1616004000000|2021-03-17 18:00:00|351.5|350.95|353|352.7|353.35|353.1|351.5|350.85|452
1616007600000|2021-03-17 19:00:00|353.05|352.75|352.75|352.55|353.2|353|352.6|352.45|237
1616011200000|2021-03-17 20:00:00|352.7|352.5|352.8|352.4|353|352.75|352.45|352.3|212
1616014800000|2021-03-17 21:00:00|353|352.3|353.05|352.45|353.1|352.45|352.95|352.3|4
1616018400000|2021-03-17 22:00:00|353.15|352.55|353.65|353.05|353.85|353.25|353.05|352.45|0
1616022000000|2021-03-17 23:00:00|353.75|353.15|354.15|353.55|354.15|353.55|353.55|352.95|0
1616025600000|2021-03-18 00:00:00|354.25|353.65|355.05|354.85|355.1|354.9|352.6|352.35|2009
1616029200000|2021-03-18 01:00:00|355|355.1|353.97|353.82|355.85|355.55|353.8|353.65|5058
1616032800000|2021-03-18 02:00:00|354.02|353.87|354.97|354.82|354.97|354.82|353.87|353.72|1842
1616036400000|2021-03-18 03:00:00|354.92|354.77|354.67|354.47|355.12|354.97|354.47|354.32|1809
1616040000000|2021-03-18 04:00:00|354.72|354.52|354.27|354.12|354.72|354.52|353.52|353.37|1439
1616043600000|2021-03-18 05:00:00|354.32|354.07|354.52|354.37|354.72|354.57|354.22|354.07|1163
1616047200000|2021-03-18 06:00:00|354.57|354.42|354.67|354.52|354.72|354.52|354.27|354.12|1036
1616050800000|2021-03-18 07:00:00|354.72|354.57|353.67|353.52|354.87|354.72|353.32|353.17|2179
1616054400000|2021-03-18 08:00:00|353.72|353.47|353.77|353.62|354.02|353.87|353.42|353.27|2178
1616058000000|2021-03-18 09:00:00|353.72|353.57|354.27|354.12|354.27|354.12|353.52|353.17|1235
1616061600000|2021-03-18 10:00:00|354.22|354.07|354.47|354.27|354.67|354.52|354.22|354.02|236
1616065200000|2021-03-18 11:00:00|354.42|354.32|354.02|353.87|354.57|354.42|353.57|353.37|249
1616068800000|2021-03-18 12:00:00|354.07|353.92|353.57|353.42|354.12|353.97|353.22|353.07|300
1616072400000|2021-03-18 13:00:00|353.52|353.37|353.72|353.57|353.82|353.67|353.02|352.87|586
1616076000000|2021-03-18 14:00:00|353.67|353.47|354.12|353.92|354.47|354.27|353.47|353.32|214
1616079600000|2021-03-18 15:00:00|354.17|353.97|354.37|354.17|354.47|354.32|354.02|353.82|115
1616083200000|2021-03-18 16:00:00|354.42|354.12|354.12|353.92|354.97|354.77|353.97|353.82|215
1616086800000|2021-03-18 17:00:00|354.07|353.97|354.82|354.62|354.92|354.72|353.97|353.82|194
1616090400000|2021-03-18 18:00:00|354.87|354.67|353.17|352.97|354.87|354.67|352.72|352.57|183
1616094000000|2021-03-18 19:00:00|353.12|352.92|352.32|352.17|353.32|353.12|352.32|352.12|206
1616097600000|2021-03-18 20:00:00|352.37|352.22|352.72|352.42|352.77|352.57|352.22|352.07|242
1616101200000|2021-03-18 21:00:00|352.82|352.37|352.87|352.27|352.97|352.37|352.47|352.17|2
1616104800000|2021-03-18 22:00:00|352.97|352.37|352.47|351.87|353.17|352.57|352.47|351.87|0
1616108400000|2021-03-18 23:00:00|352.57|351.97|352.67|352.07|352.87|352.27|352.37|351.77|0
1616112000000|2021-03-19 00:00:00|352.57|351.97|353.12|352.92|353.57|353.42|352.57|351.97|1398
1616115600000|2021-03-19 01:00:00|353.37|352.97|354.52|354.32|354.52|354.32|352.92|352.72|4174
1616119200000|2021-03-19 02:00:00|354.47|354.37|354.42|354.22|354.77|354.62|353.72|353.52|2237
1616122800000|2021-03-19 03:00:00|354.37|354.17|354.92|354.72|355.47|355.32|354.27|354.12|1624
1616126400000|2021-03-19 04:00:00|354.97|354.77|355.32|355.17|355.67|355.52|354.77|354.62|1007
1616130000000|2021-03-19 05:00:00|355.27|355.12|354.52|354.37|355.37|355.22|354.42|354.27|1488
1616133600000|2021-03-19 06:00:00|354.57|354.32|354.42|354.22|354.57|354.37|353.87|353.72|1318
1616137200000|2021-03-19 07:00:00|354.47|354.27|354.32|354.17|354.62|354.47|354.22|354.07|1782
1616140800000|2021-03-19 08:00:00|354.37|354.22|353.87|353.72|354.57|354.42|353.82|353.67|3672
1616144400000|2021-03-19 09:00:00|353.82|353.67|353.27|353.12|354.22|354.07|352.97|352.67|3480
1616148000000|2021-03-19 10:00:00|353.32|353.17|353.42|353.27|353.52|353.37|352.82|352.67|352
1616151600000|2021-03-19 11:00:00|353.37|353.22|353.37|353.17|353.42|353.27|352.92|352.77|251
1616155200000|2021-03-19 12:00:00|353.32|353.12|353.32|353.17|353.52|353.37|352.97|352.82|505
1616158800000|2021-03-19 13:00:00|353.12|353.12|352.72|352.52|353.42|353.27|352.12|351.92|1524
1616162400000|2021-03-19 14:00:00|352.67|352.47|353.07|352.87|353.32|353.17|352.27|352.07|767
1616166000000|2021-03-19 15:00:00|353.02|352.82|354.07|353.92|354.22|354.02|352.72|352.57|299
1616169600000|2021-03-19 16:00:00|354.12|353.97|354.32|354.17|354.42|354.27|353.77|353.62|305
1616173200000|2021-03-19 17:00:00|354.37|354.22|354.27|353.97|354.62|354.47|354.17|353.97|226
1616176800000|2021-03-19 18:00:00|354.32|354.02|354.17|353.97|354.37|354.12|354.02|353.72|23
1616180400000|2021-03-19 19:00:00|354.22|354.02|354.17|353.97|354.37|354.17|354.12|353.82|30
1616184000000|2021-03-19 20:00:00|354.22|354.02|354.02|353.12|354.37|354.22|353.47|353.12|334
1616364000000|2021-03-21 22:00:00|353.37|352.77|353.87|353.27|353.87|353.27|353.27|352.67|0
1616367600000|2021-03-21 23:00:00|353.97|353.37|354.07|353.47|354.17|353.57|353.87|353.27|0
1616371200000|2021-03-22 00:00:00|353.97|353.37|352.62|352.42|354.17|353.57|351.97|351.82|1288
1616374800000|2021-03-22 01:00:00|352.72|352.52|354.53|354.38|354.88|354.73|352.57|352.42|3987
1616378400000|2021-03-22 02:00:00|354.58|354.43|354.88|354.68|354.93|354.78|353.93|353.73|2325
1616382000000|2021-03-22 03:00:00|354.93|354.73|354.98|354.83|355.83|355.63|354.83|354.68|2089
1616385600000|2021-03-22 04:00:00|355.03|354.88|354.83|354.68|355.28|355.13|354.58|354.43|1240
1616389200000|2021-03-22 05:00:00|354.78|354.63|353.43|353.28|355.03|354.88|353.33|353.18|2125
1616392800000|2021-03-22 06:00:00|353.48|353.33|353.48|353.33|353.53|353.38|352.93|352.78|1915
1616396400000|2021-03-22 07:00:00|353.43|353.28|352.88|352.73|353.53|353.33|352.53|352.38|2771
1616400000000|2021-03-22 08:00:00|352.93|352.78|353.48|353.28|354.08|353.93|352.53|352.38|3213
1616403600000|2021-03-22 09:00:00|353.43|353.33|353.18|353.03|353.48|353.33|352.93|352.38|1413
1616407200000|2021-03-22 10:00:00|353.23|353.08|353.73|353.58|353.83|353.68|353.18|353.03|567
1616410800000|2021-03-22 11:00:00|353.78|353.63|354.83|354.68|354.83|354.68|353.73|353.58|212
1616414400000|2021-03-22 12:00:00|354.78|354.63|354.73|354.58|354.83|354.63|354.23|354.08|300
1616418000000|2021-03-22 13:00:00|354.63|354.53|355.08|354.73|355.08|354.93|354.43|354.23|363
1616421600000|2021-03-22 14:00:00|355.03|354.78|355.03|354.83|355.08|354.93|354.33|354.13|293
1616425200000|2021-03-22 15:00:00|354.93|354.78|354.73|354.58|355.13|354.98|354.68|354.48|231
1616428800000|2021-03-22 16:00:00|354.78|354.63|354.83|354.68|355.03|354.88|354.68|354.53|292
1616432400000|2021-03-22 17:00:00|354.88|354.73|354.98|354.83|355.08|354.88|354.78|354.58|49
1616436000000|2021-03-22 18:00:00|355.03|354.88|355.08|354.88|355.23|355.08|354.98|354.83|91
1616439600000|2021-03-22 19:00:00|355.03|354.93|354.23|354.03|355.18|354.98|354.08|353.88|145
1616443200000|2021-03-22 20:00:00|354.18|354.08|354.68|354.28|354.83|354.58|354.18|354.03|312
1616446800000|2021-03-22 21:00:00|354.78|354.38|354.98|354.38|355.03|354.38|354.78|354.28|0
1616450400000|2021-03-22 22:00:00|355.08|354.48|355.08|354.48|355.18|354.58|354.88|354.28|0
1616454000000|2021-03-22 23:00:00|354.98|354.38|355.28|354.68|355.28|354.68|354.98|354.38|0
1616457600000|2021-03-23 00:00:00|355.38|354.78|354.38|354.23|355.38|355.03|353.93|353.78|878
1616461200000|2021-03-23 01:00:00|354.43|354.18|354.33|354.18|355.23|355.03|353.93|353.73|3965
1616464800000|2021-03-23 02:00:00|354.38|354.23|353.58|353.43|354.48|354.33|353.33|353.18|2284
1616468400000|2021-03-23 03:00:00|353.48|353.38|353.58|353.38|353.78|353.58|353.28|353.13|902
1616472000000|2021-03-23 04:00:00|353.53|353.43|353.08|352.93|353.83|353.68|352.83|352.63|598
1616475600000|2021-03-23 05:00:00|353.13|352.88|352.68|352.53|353.23|353.03|352.68|352.48|1430
1616479200000|2021-03-23 06:00:00|352.63|352.48|352.43|352.28|352.98|352.78|352.28|352.13|1719
1616482800000|2021-03-23 07:00:00|352.38|352.23|352.58|352.43|352.73|352.58|352.38|352.23|1590
1616486400000|2021-03-23 08:00:00|352.53|352.38|352.93|352.73|353.08|352.93|351.88|351.73|2256
1616490000000|2021-03-23 09:00:00|352.98|352.78|352.08|351.93|352.98|352.83|351.98|351.83|1284
1616493600000|2021-03-23 10:00:00|352.03|351.88|352.53|352.38|352.58|352.38|351.88|351.73|557
1616497200000|2021-03-23 11:00:00|352.58|352.43|352.38|352.23|352.93|352.78|352.28|352.13|353
1616500800000|2021-03-23 12:00:00|352.43|352.28|352.68|352.53|352.78|352.63|352.23|352.08|395
1616504400000|2021-03-23 13:00:00|352.73|352.58|352.73|352.58|352.78|352.63|352.43|352.23|180
1616508000000|2021-03-23 14:00:00|352.68|352.53|352.83|352.63|353.13|352.98|352.23|352.08|344
1616511600000|2021-03-23 15:00:00|352.78|352.68|352.83|352.63|353.38|353.23|352.63|352.48|588
1616515200000|2021-03-23 16:00:00|352.98|352.58|352.93|352.68|353.23|353.08|352.63|352.48|306
1616518800000|2021-03-23 17:00:00|352.88|352.73|352.13|351.93|353.03|352.88|351.93|351.78|226
1616522400000|2021-03-23 18:00:00|352.08|351.88|351.03|350.78|352.18|352.03|350.98|350.78|275
1616526000000|2021-03-23 19:00:00|351.08|350.83|350.28|350.13|351.23|351.03|350.18|349.98|338
1616529600000|2021-03-23 20:00:00|350.33|350.18|350.78|350.63|350.93|350.63|350.33|349.98|217
1616533200000|2021-03-23 21:00:00|350.83|350.68|351.38|350.78|351.38|350.83|350.83|350.58|0
1616536800000|2021-03-23 22:00:00|351.28|350.68|351.18|350.58|351.38|350.78|350.98|350.38|0
1616540400000|2021-03-23 23:00:00|351.08|350.48|351.28|350.68|351.28|350.68|350.78|350.18|0
1616544000000|2021-03-24 00:00:00|351.38|350.78|352.29|352.14|352.44|352.29|351.18|350.58|1575
1616547600000|2021-03-24 01:00:00|352.24|352.09|352.29|352.14|353.39|353.24|352.09|351.94|8569
1616551200000|2021-03-24 02:00:00|352.24|352.09|352.79|352.64|353.19|353.04|352.19|352.04|2590
1616554800000|2021-03-24 03:00:00|352.74|352.59|352.49|352.34|353.19|353.04|352.14|351.99|3976
1616558400000|2021-03-24 04:00:00|352.44|352.29|352.34|352.19|352.64|352.49|352.09|351.94|901
1616562000000|2021-03-24 05:00:00|352.29|352.14|352.54|352.39|352.94|352.79|352.09|351.94|1412
1616565600000|2021-03-24 06:00:00|352.59|352.44|352.84|352.69|352.84|352.69|352.19|352.04|972
1616569200000|2021-03-24 07:00:00|352.89|352.74|352.09|351.94|353.04|352.89|351.99|351.84|1726
1616572800000|2021-03-24 08:00:00|352.14|351.99|353.64|353.49|353.84|353.64|351.94|351.79|3293
1616576400000|2021-03-24 09:00:00|353.74|353.54|353.79|353.64|354.19|353.99|353.69|353.39|1298
1616580000000|2021-03-24 10:00:00|353.84|353.69|353.99|353.79|354.24|354.09|353.69|353.54|406
1616583600000|2021-03-24 11:00:00|353.94|353.84|353.94|353.79|353.99|353.84|353.69|353.54|179
1616587200000|2021-03-24 12:00:00|353.99|353.84|354.24|354.09|354.24|354.09|353.89|353.74|348
1616590800000|2021-03-24 13:00:00|354.19|354.04|354.84|354.69|355.14|354.99|354.04|353.84|1246
1616594400000|2021-03-24 14:00:00|354.89|354.74|355.19|355.04|355.49|355.34|354.74|354.54|1080
1616598000000|2021-03-24 15:00:00|355.24|355.09|354.84|354.69|355.49|355.34|354.69|354.49|604
1616601600000|2021-03-24 16:00:00|354.89|354.74|355.09|354.84|355.44|355.29|354.89|354.69|259
1616605200000|2021-03-24 17:00:00|355.04|354.79|354.94|354.74|355.09|354.84|354.29|354.14|341
1616608800000|2021-03-24 18:00:00|354.89|354.79|353.94|353.74|354.99|354.79|353.89|353.74|148
1616612400000|2021-03-24 19:00:00|353.99|353.79|353.09|352.94|354.34|354.14|353.09|352.94|228
1616616000000|2021-03-24 20:00:00|353.14|352.99|354.09|353.79|354.09|353.84|353.04|352.89|351
1616619600000|2021-03-24 21:00:00|354.04|353.74|353.49|352.89|354.04|353.89|353.49|352.89|1
1616623200000|2021-03-24 22:00:00|353.59|352.99|353.59|352.99|353.79|353.19|353.39|352.79|0
1616626800000|2021-03-24 23:00:00|353.69|353.09|353.79|353.19|353.89|353.29|353.49|352.89|0
1616630400000|2021-03-25 00:00:00|353.89|353.29|353.74|353.59|354.19|353.99|353.24|353.04|2112
1616634000000|2021-03-25 01:00:00|353.94|353.69|355.09|354.89|355.24|355.04|353.34|353.14|15449
1616637600000|2021-03-25 02:00:00|355.14|354.94|355.49|355.34|355.94|355.79|355.04|354.89|3816
1616641200000|2021-03-25 03:00:00|355.54|355.39|356.14|355.99|356.24|356.09|355.04|354.84|4855
1616644800000|2021-03-25 04:00:00|356.19|356.04|356.24|356.04|356.39|356.24|355.79|355.59|1239
1616648400000|2021-03-25 05:00:00|356.19|355.99|356.24|356.04|356.49|356.29|355.89|355.74|3531
1616652000000|2021-03-25 06:00:00|356.29|356.09|355.64|355.49|356.39|356.24|355.59|355.44|3397
1616655600000|2021-03-25 07:00:00|355.59|355.39|355.54|355.39|355.94|355.79|355.29|355.14|6478
1616659200000|2021-03-25 08:00:00|355.49|355.29|356.09|355.94|356.34|356.19|355.29|355.14|5079
1616662800000|2021-03-25 09:00:00|356.14|355.89|356.04|355.84|356.29|356.04|355.59|355.44|2555
1616666400000|2021-03-25 10:00:00|356.09|355.89|356.34|356.19|356.44|356.29|356.09|355.84|491
1616670000000|2021-03-25 11:00:00|356.39|356.24|355.04|354.79|356.44|356.29|354.84|354.69|219
1616673600000|2021-03-25 12:00:00|354.99|354.74|354.29|354.14|355.34|355.19|354.04|353.89|692
1616677200000|2021-03-25 13:00:00|354.24|354.09|354.39|354.19|355.24|355.09|353.94|353.79|2570
1616680800000|2021-03-25 14:00:00|354.34|354.24|354.49|354.34|355.34|355.19|354.09|353.94|1180
1616684400000|2021-03-25 15:00:00|354.44|354.24|354.79|354.59|355.04|354.89|354.14|353.94|436
1616688000000|2021-03-25 16:00:00|354.74|354.64|355.79|355.49|356.04|355.89|354.69|354.54|545
1616691600000|2021-03-25 17:00:00|355.84|355.44|355.69|355.49|356.14|355.99|355.24|355.04|326
1616695200000|2021-03-25 18:00:00|355.64|355.54|356.29|356.09|356.34|356.19|355.39|355.24|285
1616698800000|2021-03-25 19:00:00|356.24|356.14|356.74|356.49|356.89|356.74|356.24|356.09|348
1616702400000|2021-03-25 20:00:00|356.64|356.44|356.54|356.34|356.89|356.59|356.44|356.29|389
1616706000000|2021-03-25 21:00:00|356.79|356.29|356.89|356.29|356.89|356.39|356.79|356.09|0
1616709600000|2021-03-25 22:00:00|356.99|356.39|356.59|355.99|356.99|356.39|356.39|355.79|0
1616713200000|2021-03-25 23:00:00|356.69|356.09|356.79|356.19|357.09|356.49|356.59|355.99|0
1616716800000|2021-03-26 00:00:00|356.89|356.29|357.24|357.04|357.84|357.64|356.54|356.19|9419
1616720400000|2021-03-26 01:00:00|357.19|356.94|356.94|356.74|357.69|357.44|356.29|356.14|9837
1616724000000|2021-03-26 02:00:00|356.89|356.79|357.34|357.14|357.54|357.39|356.74|356.59|3080
1616727600000|2021-03-26 03:00:00|357.39|357.19|357.29|357.09|357.49|357.34|357.09|356.94|3165
1616731200000|2021-03-26 04:00:00|357.34|357.14|357.34|357.14|357.64|357.49|357.19|357.04|6116
1616734800000|2021-03-26 05:00:00|357.29|357.19|358.79|358.64|358.84|358.69|357.19|356.99|4380
1616738400000|2021-03-26 06:00:00|358.84|358.59|358.04|357.84|359.04|358.89|357.99|357.84|2382
1616742000000|2021-03-26 07:00:00|357.99|357.79|358.14|357.99|358.49|358.34|357.89|357.74|2470
1616745600000|2021-03-26 08:00:00|358.09|357.94|358.14|357.99|358.49|358.34|357.89|357.74|5794
1616749200000|2021-03-26 09:00:00|358.19|358.04|357.44|357.29|358.19|358.04|357.34|356.99|2428
1616752800000|2021-03-26 10:00:00|357.49|357.24|357.44|357.24|357.49|357.34|357.14|356.99|272
1616756400000|2021-03-26 11:00:00|357.49|357.29|357.69|357.49|357.69|357.54|357.29|357.14|603
1616760000000|2021-03-26 12:00:00|357.64|357.44|357.64|357.49|357.69|357.54|357.24|357.09|528
1616763600000|2021-03-26 13:00:00|357.59|357.44|358.64|358.39|358.74|358.54|357.59|357.44|669
1616767200000|2021-03-26 14:00:00|358.59|358.34|358.69|358.49|359.19|359.04|358.44|358.29|1345
1616770800000|2021-03-26 15:00:00|358.64|358.54|358.84|358.59|359.14|358.94|358.34|358.14|1080
1616774400000|2021-03-26 16:00:00|358.89|358.64|359.59|359.39|359.84|359.69|358.84|358.64|732
1616778000000|2021-03-26 17:00:00|359.54|359.34|359.54|359.34|360.04|359.89|359.29|359.14|192
1616781600000|2021-03-26 18:00:00|359.49|359.29|359.44|359.24|359.64|359.44|358.64|358.44|348
1616785200000|2021-03-26 19:00:00|359.39|359.29|361.39|361.19|361.49|361.24|359.34|359.19|842
1616788800000|2021-03-26 20:00:00|361.34|361.14|361.49|360.94|361.84|361.44|361.09|360.39|359
1616968800000|2021-03-28 22:00:00|361.39|360.79|360.89|360.29|361.39|360.79|360.89|360.29|0
1616972400000|2021-03-28 23:00:00|360.79|360.19|360.49|359.89|360.89|360.29|360.49|359.89|0
1616976000000|2021-03-29 00:00:00|360.39|359.79|358.99|358.79|360.64|360.39|358.69|358.49|4242
1616979600000|2021-03-29 01:00:00|358.94|358.74|360.09|359.89|360.14|359.94|357.89|357.74|18135
1616983200000|2021-03-29 02:00:00|360.04|359.94|360.14|359.94|360.64|360.49|359.84|359.69|5052
1616986800000|2021-03-29 03:00:00|360.09|359.99|359.94|359.79|360.19|360.04|359.59|359.39|3387
1616990400000|2021-03-29 04:00:00|359.99|359.84|360.24|360.09|360.59|360.39|359.79|359.64|2924
1616994000000|2021-03-29 05:00:00|360.19|359.99|359.89|359.74|360.54|360.39|359.44|359.29|4114
1616997600000|2021-03-29 06:00:00|359.94|359.79|359.94|359.79|360.09|359.94|359.74|359.54|3640
1617001200000|2021-03-29 07:00:00|359.99|359.84|360.49|360.34|360.64|360.49|359.94|359.79|4782
1617004800000|2021-03-29 08:00:00|360.54|360.39|360.39|360.24|360.74|360.59|359.94|359.79|6012
1617008400000|2021-03-29 09:00:00|360.44|360.29|360.54|360.34|360.54|360.39|359.74|359.49|2739
1617012000000|2021-03-29 10:00:00|360.59|360.39|360.69|360.54|360.99|360.84|360.49|360.34|229
1617015600000|2021-03-29 11:00:00|360.74|360.49|360.54|360.34|360.99|360.84|360.49|360.34|209
1617019200000|2021-03-29 12:00:00|360.49|360.39|360.84|360.69|360.89|360.69|360.44|360.29|225
1617022800000|2021-03-29 13:00:00|360.89|360.74|361.54|361.39|362.04|361.84|360.64|360.49|546
1617026400000|2021-03-29 14:00:00|361.49|361.34|360.94|360.74|361.74|361.59|360.89|360.74|453
1617030000000|2021-03-29 15:00:00|360.89|360.69|361.84|361.69|361.89|361.74|360.74|360.59|194
1617033600000|2021-03-29 16:00:00|361.89|361.74|362.34|362.14|362.34|362.14|361.39|361.19|103
1617037200000|2021-03-29 17:00:00|362.39|362.19|362.14|361.89|362.54|362.39|361.84|361.64|41
1617040800000|2021-03-29 18:00:00|362.09|361.94|361.74|361.54|362.19|361.99|361.49|361.34|133
1617044400000|2021-03-29 19:00:00|361.89|361.59|362.19|361.99|362.39|362.19|361.79|361.54|903
1617048000000|2021-03-29 20:00:00|362.14|361.94|361.59|361.44|362.24|362.09|361.59|361.44|266
1617051600000|2021-03-29 21:00:00|361.79|361.19|361.99|361.39|361.99|361.39|361.79|361.19|2
1617055200000|2021-03-29 22:00:00|361.89|361.29|361.99|361.39|362.19|361.59|361.89|361.29|0
1617058800000|2021-03-29 23:00:00|362.09|361.49|362.09|361.49|362.09|361.49|361.89|361.29|0
1617062400000|2021-03-30 00:00:00|361.99|361.39|363.39|363.19|363.89|363.74|361.19|360.99|4609
1617066000000|2021-03-30 01:00:00|363.44|363.24|361.14|360.94|363.69|363.44|360.94|360.79|7856
1617069600000|2021-03-30 02:00:00|361.24|360.99|361.59|361.44|362.24|362.09|361.19|360.99|3127
1617073200000|2021-03-30 03:00:00|361.54|361.34|362.37|362.22|363.02|362.87|361.49|361.29|3483
1617076800000|2021-03-30 04:00:00|362.47|362.27|362.97|362.77|363.77|363.62|362.37|362.22|1964
1617080400000|2021-03-30 05:00:00|362.92|362.72|362.12|361.97|362.92|362.72|362.12|361.97|1466
1617084000000|2021-03-30 06:00:00|362.07|361.92|362.42|362.27|362.57|362.37|362.02|361.87|1911
1617087600000|2021-03-30 07:00:00|362.47|362.32|362.47|362.32|362.87|362.72|362.32|362.17|3658
1617091200000|2021-03-30 08:00:00|362.42|362.27|362.27|362.12|362.57|362.37|362.02|361.87|2367
1617094800000|2021-03-30 09:00:00|362.22|362.07|362.77|362.57|362.87|362.62|361.72|361.57|2349
1617098400000|2021-03-30 10:00:00|362.72|362.52|362.52|362.37|362.92|362.77|362.42|362.22|274
1617102000000|2021-03-30 11:00:00|362.47|362.32|361.72|361.57|362.47|362.32|361.32|361.17|273
1617105600000|2021-03-30 12:00:00|361.77|361.52|361.72|361.52|362.32|362.17|361.47|361.32|309
1617109200000|2021-03-30 13:00:00|361.67|361.57|362.37|362.22|362.42|362.27|361.67|361.52|464
1617112800000|2021-03-30 14:00:00|362.42|362.27|363.32|363.17|363.37|363.22|362.17|362.02|558
1617116400000|2021-03-30 15:00:00|363.37|363.22|363.87|363.72|363.92|363.77|363.37|363.22|572
1617120000000|2021-03-30 16:00:00|363.92|363.77|363.82|363.67|364.02|363.82|363.62|363.47|343
1617123600000|2021-03-30 17:00:00|363.77|363.62|363.92|363.72|364.07|363.92|363.67|363.47|136
1617127200000|2021-03-30 18:00:00|363.87|363.67|364.02|363.82|364.07|363.87|363.77|363.57|47
1617130800000|2021-03-30 19:00:00|363.97|363.77|363.77|363.57|364.22|364.07|363.47|363.32|146
1617134400000|2021-03-30 20:00:00|363.72|363.52|363.52|363.37|363.72|363.57|363.47|363.32|174
1617138000000|2021-03-30 21:00:00|363.77|363.17|363.77|363.17|363.77|363.17|363.67|363.07|3
1617141600000|2021-03-30 22:00:00|363.67|363.07|363.57|362.97|363.77|363.17|363.37|362.77|0
1617145200000|2021-03-30 23:00:00|363.47|362.87|363.87|363.27|363.97|363.37|363.37|362.77|0
1617148800000|2021-03-31 00:00:00|363.77|363.17|363.27|363.12|364.32|364.12|362.77|362.62|1983
1617152400000|2021-03-31 01:00:00|363.17|363.02|362.07|361.87|363.22|363.02|361.77|361.62|4474
1617156000000|2021-03-31 02:00:00|362.02|361.92|361.17|361.02|362.17|362.02|360.97|360.82|2143
1617159600000|2021-03-31 03:00:00|361.12|360.97|361.47|361.27|361.82|361.67|361.07|360.92|1367
1617163200000|2021-03-31 04:00:00|361.42|361.32|361.37|361.22|362.02|361.82|361.32|361.17|814
1617166800000|2021-03-31 05:00:00|361.47|361.27|360.97|360.82|361.57|361.42|360.92|360.77|1186
1617170400000|2021-03-31 06:00:00|360.92|360.77|360.87|360.72|361.02|360.87|360.42|360.27|1753
1617174000000|2021-03-31 07:00:00|360.92|360.77|360.92|360.77|361.42|361.27|360.67|360.52|2353
1617177600000|2021-03-31 08:00:00|360.87|360.72|360.22|360.07|360.87|360.72|359.77|359.62|3443
1617181200000|2021-03-31 09:00:00|360.17|360.02|359.82|359.67|360.17|360.02|359.17|359.02|3366
1617184800000|2021-03-31 10:00:00|359.87|359.72|360.02|359.87|360.02|359.87|359.72|359.57|169
1617188400000|2021-03-31 11:00:00|359.97|359.82|359.62|359.47|360.12|359.97|359.62|359.47|217
1617192000000|2021-03-31 12:00:00|359.67|359.52|360.02|359.87|360.17|360.02|359.62|359.47|334
1617195600000|2021-03-31 13:00:00|360.07|359.92|360.97|360.77|361.07|360.87|359.97|359.77|878
1617199200000|2021-03-31 14:00:00|361.02|360.82|361.62|361.47|361.62|361.47|361.02|360.82|737
1617202800000|2021-03-31 15:00:00|361.57|361.42|361.57|361.42|361.77|361.62|361.42|361.27|439
1617206400000|2021-03-31 16:00:00|361.62|361.47|362.07|361.87|362.27|362.07|361.57|361.42|192
1617210000000|2021-03-31 17:00:00|362.02|361.92|362.02|361.82|362.22|362.07|361.87|361.72|96
1617213600000|2021-03-31 18:00:00|361.97|361.87|361.87|361.72|362.12|361.97|361.82|361.67|133
1617217200000|2021-03-31 19:00:00|361.92|361.77|360.97|360.77|362.07|361.92|360.97|360.77|283
1617220800000|2021-03-31 20:00:00|360.92|360.82|360.82|360.47|361.22|361.02|360.67|360.47|315
1617224400000|2021-03-31 21:00:00|360.87|360.62|361.07|360.47|361.07|360.62|360.82|360.47|2
1617228000000|2021-03-31 22:00:00|361.17|360.57|361.27|360.67|361.37|360.77|361.17|360.57|0
1617231600000|2021-03-31 23:00:00|361.17|360.57|361.37|360.77|361.37|360.77|361.07|360.47|0
1617235200000|2021-04-01 00:00:00|361.47|360.87|361.77|361.57|361.87|361.72|360.77|360.62|1367
1617238800000|2021-04-01 01:00:00|361.72|361.52|360.71|360.51|361.77|361.52|360.21|360.06|4148
1617242400000|2021-04-01 02:00:00|360.66|360.56|359.51|359.36|361.06|360.86|359.31|359.11|2066
1617246000000|2021-04-01 03:00:00|359.56|359.41|359.66|359.46|359.76|359.61|358.96|358.81|1199
1617249600000|2021-04-01 04:00:00|359.61|359.51|359.96|359.81|360.06|359.91|359.51|359.36|980
1617253200000|2021-04-01 05:00:00|359.91|359.76|359.61|359.46|360.01|359.86|359.36|359.16|1146
1617256800000|2021-04-01 06:00:00|359.51|359.36|360.01|359.86|360.11|359.96|359.41|359.21|945
1617260400000|2021-04-01 07:00:00|359.96|359.81|360.51|360.36|360.61|360.46|359.86|359.71|1897
1617264000000|2021-04-01 08:00:00|360.56|360.41|360.71|360.51|360.76|360.61|360.11|359.96|2026
1617267600000|2021-04-01 09:00:00|360.66|360.56|360.91|360.71|361.41|360.81|360.46|360.31|975
1617271200000|2021-04-01 10:00:00|360.86|360.76|361.06|360.91|361.26|361.06|360.81|360.56|406
1617274800000|2021-04-01 11:00:00|361.11|360.96|362.06|361.86|362.21|362.06|361.06|360.86|480
1617278400000|2021-04-01 12:00:00|362.01|361.91|362.56|362.41|362.61|362.46|361.96|361.81|737
1617282000000|2021-04-01 13:00:00|362.61|362.46|363.46|363.21|363.51|363.36|362.61|362.41|1230
1617285600000|2021-04-01 14:00:00|363.41|363.26|363.26|363.11|363.61|363.46|363.06|362.91|507
1617289200000|2021-04-01 15:00:00|363.31|363.16|362.66|362.51|363.31|363.16|362.51|362.36|197
1617292800000|2021-04-01 16:00:00|362.71|362.56|363.01|362.81|363.31|363.11|362.71|362.51|141
1617296400000|2021-04-01 17:00:00|363.06|362.86|363.11|362.96|363.26|363.06|362.91|362.71|100
1617300000000|2021-04-01 18:00:00|363.06|362.91|363.21|363.06|363.26|363.11|363.06|362.91|30
1617303600000|2021-04-01 19:00:00|363.16|363.01|364.01|363.81|364.01|363.86|363.06|362.86|209
1617307200000|2021-04-01 20:00:00|364.06|363.86|364.16|363.86|364.16|363.96|363.86|363.61|106
1617310800000|2021-04-01 21:00:00|364.11|363.81|363.41|362.81|364.16|363.81|363.41|362.81|0
1617314400000|2021-04-01 22:00:00|363.51|362.91|363.51|362.91|363.51|362.91|363.31|362.71|0
1617318000000|2021-04-01 23:00:00|363.61|363.01|363.31|362.71|363.61|363.01|363.31|362.71|0
1617321600000|2021-04-02 00:00:00|364.16|363.56|363.66|363.46|364.16|364.01|363.51|363.31|558
1617325200000|2021-04-02 01:00:00|363.61|363.41|364.11|363.91|364.91|364.71|363.56|363.36|930
1617328800000|2021-04-02 02:00:00|364.16|363.96|364.95|364.8|365.11|364.96|364.11|363.96|304
1617332400000|2021-04-02 03:00:00|365|364.85|365.95|365.8|366.05|365.9|364.95|364.8|660
1617336000000|2021-04-02 04:00:00|365.85|365.7|365.7|365.5|366|365.8|365.5|365.35|365
1617339600000|2021-04-02 05:00:00|365.65|365.55|366.25|366.1|366.3|366.15|365.5|365.3|626
1617343200000|2021-04-02 06:00:00|366.3|366.15|365.95|365.8|366.3|366.15|365.85|365.65|334
1617346800000|2021-04-02 07:00:00|366|365.85|365.4|365.25|366.05|365.9|365.4|365.25|435
1617350400000|2021-04-02 08:00:00|365.45|365.3|365.45|365.3|365.65|365.5|365.2|365.05|837
1617354000000|2021-04-02 09:00:00|365.5|365.35|365.9|365.75|366.05|365.8|365.5|365.3|192
1617357600000|2021-04-02 10:00:00|365.85|365.7|365.85|365.7|366|365.8|365.85|365.65|34
1617361200000|2021-04-02 11:00:00|365.8|365.65|365.85|365.65|365.85|365.7|365.7|365.5|10
1617364800000|2021-04-02 12:00:00|365.9|365.6|366.85|366.65|366.9|366.7|365.75|365.55|162
1617368400000|2021-04-02 13:00:00|366.9|366.6|366.8|366.5|366.95|366.75|366.75|366.5|35
1617372000000|2021-04-02 14:00:00|366.75|366.55|366.45|366.25|366.75|366.55|366.45|366.2|9
1617375600000|2021-04-02 15:00:00|366.4|366.2|366.25|366.05|366.4|366.25|366.25|366|9
1617379200000|2021-04-02 16:00:00|366.2|366|366.15|365.95|366.2|366.1|366.15|365.95|13
1617382800000|2021-04-02 17:00:00|366.1|366|366.05|365.8|366.15|366|366.05|365.75|1
1617386400000|2021-04-02 18:00:00||365.75||365.75||365.8||365.75|0
1617390000000|2021-04-02 19:00:00|366|365.8|366|365.8|366|365.85|365.95|365.75|2
1617393600000|2021-04-02 20:00:00|366.05|365.75|366.2|365.6|366.2|365.8|366.05|365.6|2
1617573600000|2021-04-04 22:00:00|366.1|365.5|366|365.4|366.2|365.6|365.9|365.3|0
1617577200000|2021-04-04 23:00:00|366.1|365.5|366.5|365.9|366.6|366|366|365.4|0
1617580800000|2021-04-05 00:00:00|366.4|365.8|364.95|364.75|367.35|367.2|364.55|364.4|2553
1617584400000|2021-04-05 01:00:00|364.75|364.6|362.95|362.8|364.95|364.8|362.8|362.65|3351
1617588000000|2021-04-05 02:00:00|363|362.75|363.05|362.9|363.25|363.1|362.8|362.65|1285
1617591600000|2021-04-05 03:00:00|363.1|362.8|363.35|363.2|363.45|363.3|362.95|362.8|1152
1617595200000|2021-04-05 04:00:00|363.4|363.25|363.3|363.1|363.95|363.8|363.05|362.9|987
1617598800000|2021-04-05 05:00:00|363.25|363.05|363.1|362.95|363.35|363.2|362.85|362.7|634
1617602400000|2021-04-05 06:00:00|363.05|362.9|363.4|363.25|363.55|363.4|362.85|362.7|817
1617606000000|2021-04-05 07:00:00|363.35|363.2|363.35|363.2|363.4|363.25|363.1|362.95|622
1617609600000|2021-04-05 08:00:00|363.3|363.15|363.4|363.2|363.4|363.25|362.95|362.8|1444
1617613200000|2021-04-05 09:00:00|363.35|363.15|363.75|363.55|363.75|363.6|363.05|362.9|817
1617616800000|2021-04-05 10:00:00|363.7|363.6|364.45|364.3|364.45|364.3|363.7|363.5|657
1617620400000|2021-04-05 11:00:00|364.5|364.35|363.8|363.6|364.7|364.5|363.7|363.55|483
1617624000000|2021-04-05 12:00:00|363.85|363.65|363.9|363.7|363.9|363.75|363.4|363.25|313
1617627600000|2021-04-05 13:00:00|363.85|363.65|363.55|363.4|363.85|363.7|363.5|363.35|240
1617631200000|2021-04-05 14:00:00|363.6|363.35|363.6|363.45|363.9|363.75|363.45|363.25|217
1617634800000|2021-04-05 15:00:00|363.55|363.4|363.6|363.45|363.75|363.55|363.5|363.35|72
1617638400000|2021-04-05 16:00:00|363.65|363.5|363.85|363.7|363.9|363.75|363.6|363.45|61
1617642000000|2021-04-05 17:00:00|363.8|363.65|363.75|363.6|363.85|363.65|363.6|363.45|122
1617645600000|2021-04-05 18:00:00|363.8|363.65|363.65|363.5|363.8|363.65|363.65|363.5|43
1617649200000|2021-04-05 19:00:00|363.6|363.45|363.8|363.6|363.85|363.7|363.55|363.4|169
1617652800000|2021-04-05 20:00:00|363.85|363.65|364.15|363.9|364.15|363.95|363.8|363.6|97
1617656400000|2021-04-05 21:00:00|364.1|363.85|364.3|363.7|364.3|363.9|364.1|363.6|0
1617660000000|2021-04-05 22:00:00|364.4|363.8|364.6|364|364.7|364.1|364.3|363.7|0
1617663600000|2021-04-05 23:00:00|364.7|364.1|364.5|363.9|364.7|364.1|364.5|363.9|0
1617667200000|2021-04-06 00:00:00|364.6|364|364.8|364.65|365.05|364.9|363.85|363.55|2676
1617670800000|2021-04-06 01:00:00|364.75|364.6|363.65|363.5|364.85|364.65|363.35|363.15|4787
1617674400000|2021-04-06 02:00:00|363.7|363.55|363.15|363|363.75|363.6|362.7|362.5|2027
1617678000000|2021-04-06 03:00:00|363.1|362.95|362.65|362.5|363.25|363.1|361.8|361.6|2512
1617681600000|2021-04-06 04:00:00|362.7|362.55|363.05|362.9|363.1|362.95|362.65|362.45|1085
1617685200000|2021-04-06 05:00:00|362.95|362.85|362.7|362.55|362.95|362.85|362.3|362.15|1460
1617688800000|2021-04-06 06:00:00|362.65|362.5|363.05|362.9|363.1|362.95|362.35|362.15|1148
1617692400000|2021-04-06 07:00:00|363.1|362.95|363.45|363.25|363.85|363.7|362.75|362.6|2996
1617696000000|2021-04-06 08:00:00|363.4|363.3|364.05|363.9|364.1|363.95|363.35|363.2|3209
1617699600000|2021-04-06 09:00:00|363.57|363.42|363.32|363.12|363.72|363.57|363.02|362.72|1597
1617703200000|2021-04-06 10:00:00|363.27|363.17|363.42|363.22|363.47|363.32|363.22|363.07|140
1617706800000|2021-04-06 11:00:00|363.47|363.27|363.42|363.22|363.47|363.32|362.97|362.82|177
1617710400000|2021-04-06 12:00:00|363.37|363.27|363.12|362.97|363.72|363.57|363.12|362.92|255
1617714000000|2021-04-06 13:00:00|363.17|363.02|364.07|363.92|364.07|363.92|363.07|362.92|462
1617717600000|2021-04-06 14:00:00|364.12|363.97|364.47|364.32|364.57|364.42|364.07|363.92|454
1617721200000|2021-04-06 15:00:00|364.42|364.27|364.57|364.42|364.57|364.42|364.22|364.02|258
1617724800000|2021-04-06 16:00:00|364.62|364.37|363.97|363.77|364.62|364.42|363.82|363.67|158
1617728400000|2021-04-06 17:00:00|363.92|363.72|363.37|363.22|363.97|363.77|363.37|363.17|160
1617732000000|2021-04-06 18:00:00|363.42|363.27|363.02|362.87|363.57|363.37|363.02|362.87|98
1617735600000|2021-04-06 19:00:00|363.07|362.92|362.87|362.67|363.07|362.92|362.62|362.47|129
1617739200000|2021-04-06 20:00:00|362.92|362.62|362.62|362.12|363.17|362.77|362.52|362.12|284
1617742800000|2021-04-06 21:00:00|362.67|362.17|363.02|362.42|363.27|362.52|362.67|362.07|1
1617746400000|2021-04-06 22:00:00|363.12|362.52|363.42|362.82|363.52|362.92|362.92|362.32|0
1617750000000|2021-04-06 23:00:00|363.32|362.72|363.62|363.02|363.62|363.02|363.32|362.72|0
1617753600000|2021-04-07 00:00:00|363.52|362.92|365.32|365.17|365.37|365.17|362.97|362.72|3130
1617757200000|2021-04-07 01:00:00|365.27|365.12|364.57|364.42|365.87|365.72|364.52|364.37|4817
1617760800000|2021-04-07 02:00:00|364.52|364.37|363.76|363.61|364.72|364.57|363.61|363.46|1352
1617764400000|2021-04-07 03:00:00|363.86|363.66|363.61|363.46|364.21|364.06|363.51|363.36|1911
1617768000000|2021-04-07 04:00:00|363.56|363.41|363.56|363.41|363.66|363.51|363.31|363.16|734
1617771600000|2021-04-07 05:00:00|363.51|363.36|362.71|362.56|363.51|363.36|362.56|362.41|2393
1617775200000|2021-04-07 06:00:00|362.76|362.51|362.21|362.06|362.86|362.71|362.06|361.91|2081
1617778800000|2021-04-07 07:00:00|362.26|362.01|362.31|362.16|362.71|362.56|362.26|362.01|2085
1617782400000|2021-04-07 08:00:00|362.26|362.11|362.36|362.16|362.36|362.16|361.71|361.56|3264
1617786000000|2021-04-07 09:00:00|362.31|362.11|361.36|361.21|362.36|362.16|361.36|361.21|1443
1617789600000|2021-04-07 10:00:00|361.41|361.26|361.71|361.56|361.91|361.76|361.41|361.26|214
1617793200000|2021-04-07 11:00:00|361.66|361.46|361.61|361.46|362.01|361.86|361.56|361.41|201
1617796800000|2021-04-07 12:00:00|361.56|361.41|361.61|361.46|361.76|361.56|361.46|361.31|220
1617800400000|2021-04-07 13:00:00|361.66|361.41|362.16|362.01|362.31|362.16|361.66|361.41|336
1617804000000|2021-04-07 14:00:00|362.11|361.96|362.31|362.11|362.56|362.41|362.01|361.86|683
1617807600000|2021-04-07 15:00:00|362.26|362.16|362.31|362.16|362.41|362.26|361.96|361.81|431
1617811200000|2021-04-07 16:00:00|362.26|362.11|361.91|361.71|362.46|362.31|361.86|361.71|207
1617814800000|2021-04-07 17:00:00|361.86|361.76|361.96|361.76|362.01|361.81|361.81|361.66|96
1617818400000|2021-04-07 18:00:00|361.91|361.81|362.06|361.91|362.36|362.21|361.91|361.76|77
1617822000000|2021-04-07 19:00:00|362.11|361.96|362.46|362.26|362.46|362.31|361.81|361.61|115
1617825600000|2021-04-07 20:00:00|362.41|362.31|362.66|362.36|362.66|362.41|362.36|362.16|308
1617829200000|2021-04-07 21:00:00|362.61|362.31|362.81|362.21|362.81|362.36|362.51|362.11|1
1617832800000|2021-04-07 22:00:00|362.71|362.11|362.71|362.11|362.81|362.21|362.71|362.11|0
1617836400000|2021-04-07 23:00:00|362.61|362.01|363.11|362.51|363.31|362.71|362.61|362.01|0
1617840000000|2021-04-08 00:00:00|363.01|362.41|361.91|361.76|363.11|362.51|361.76|361.61|1091
1617843600000|2021-04-08 01:00:00|361.96|361.81|362.31|362.16|363.06|362.91|361.46|361.31|3069
1617847200000|2021-04-08 02:00:00|362.36|362.21|362.61|362.46|362.66|362.51|361.71|361.56|1592
1617850800000|2021-04-08 03:00:00|362.66|362.51|362.13|361.98|362.66|362.51|361.98|361.83|1406
1617854400000|2021-04-08 04:00:00|362.08|361.93|361.68|361.53|362.23|362.08|361.53|361.38|1145
1617858000000|2021-04-08 05:00:00|361.73|361.58|361.63|361.48|361.93|361.78|361.58|361.43|1344
1617861600000|2021-04-08 06:00:00|361.68|361.53|361.23|361.08|361.78|361.63|361.13|360.98|1539
1617865200000|2021-04-08 07:00:00|361.28|361.13|361.43|361.28|362.03|361.88|361.23|361.08|1600
1617868800000|2021-04-08 08:00:00|361.48|361.33|360.73|360.58|361.53|361.38|360.63|360.48|2706
1617872400000|2021-04-08 09:00:00|360.68|360.53|360.93|360.73|361.23|360.88|360.68|360.33|843
1617876000000|2021-04-08 10:00:00|360.98|360.78|360.68|360.53|361.03|360.88|360.48|360.13|368
1617879600000|2021-04-08 11:00:00|360.73|360.58|360.73|360.58|360.83|360.68|360.38|360.23|211
1617883200000|2021-04-08 12:00:00|360.78|360.53|360.88|360.73|361.08|360.93|360.73|360.53|130
1617886800000|2021-04-08 13:00:00|360.93|360.78|361.08|360.88|361.18|361.03|360.58|360.43|391
1617890400000|2021-04-08 14:00:00|361.13|360.93|361.38|361.18|361.48|361.33|360.88|360.73|442
1617894000000|2021-04-08 15:00:00|361.43|361.23|361.58|361.38|361.63|361.48|360.88|360.73|355
1617897600000|2021-04-08 16:00:00|361.53|361.43|361.58|361.43|361.68|361.53|361.53|361.33|81
1617901200000|2021-04-08 17:00:00|361.63|361.48|361.53|361.38|361.63|361.48|361.43|361.23|43
1617904800000|2021-04-08 18:00:00|361.48|361.33|361.58|361.38|361.63|361.48|361.48|361.33|62
1617908400000|2021-04-08 19:00:00|361.63|361.43|361.48|361.33|361.68|361.48|361.38|361.18|114
1617912000000|2021-04-08 20:00:00|361.53|361.28|361.83|361.53|361.83|361.58|361.48|361.28|186
1617915600000|2021-04-08 21:00:00|361.78|361.48|361.93|361.33|362.03|361.58|361.73|361.13|1
1617919200000|2021-04-08 22:00:00|361.83|361.23|361.93|361.33|361.93|361.33|361.73|361.13|0
1617922800000|2021-04-08 23:00:00|361.83|361.23|362.13|361.53|362.13|361.53|361.83|361.23|0
1617926400000|2021-04-09 00:00:00|362.03|361.43|361.88|361.68|362.63|362.48|361.33|361.18|1605
1617930000000|2021-04-09 01:00:00|361.73|361.58|361.13|360.98|361.78|361.63|360.98|360.83|3437
1617933600000|2021-04-09 02:00:00|361.08|360.93|360.24|360.09|361.28|361.13|360.24|360.09|1726
1617937200000|2021-04-09 03:00:00|360.29|360.04|360.74|360.59|360.99|360.84|360.29|360.04|1830
1617940800000|2021-04-09 04:00:00|360.69|360.54|360.84|360.69|360.84|360.69|360.04|359.89|1185
1617944400000|2021-04-09 05:00:00|360.79|360.64|360.29|360.14|360.84|360.69|360.24|360.09|1393
1617948000000|2021-04-09 06:00:00|360.24|360.09|360.94|360.79|361.04|360.84|360.24|360.09|1260
1617951600000|2021-04-09 07:00:00|360.99|360.84|361.19|361.04|361.39|361.24|360.69|360.54|2441
1617955200000|2021-04-09 08:00:00|361.14|360.99|361.14|360.99|361.29|361.09|360.54|360.39|2295
1617958800000|2021-04-09 09:00:00|361.09|360.94|360.49|360.29|361.44|360.99|360.44|360.29|912
1617962400000|2021-04-09 10:00:00|360.44|360.34|361.09|360.84|361.14|360.94|360.44|360.34|275
1617966000000|2021-04-09 11:00:00|361.14|360.79|360.94|360.79|361.24|361.09|360.84|360.69|75
1617969600000|2021-04-09 12:00:00|360.99|360.74|360.94|360.79|361.19|360.99|360.64|360.49|380
1617973200000|2021-04-09 13:00:00|360.99|360.84|361.14|360.99|361.19|361.04|360.84|360.64|530
1617976800000|2021-04-09 14:00:00|361.19|361.04|361.04|360.89|361.44|361.29|360.99|360.84|541
1617980400000|2021-04-09 15:00:00|361.09|360.94|361.24|361.09|361.29|361.14|360.99|360.79|181
1617984000000|2021-04-09 16:00:00|361.19|361.04|360.99|360.79|361.24|361.09|360.89|360.74|88
1617987600000|2021-04-09 17:00:00|361.04|360.74|360.74|360.59|361.04|360.89|360.74|360.54|104
1617991200000|2021-04-09 18:00:00|360.79|360.64|360.74|360.54|360.89|360.74|360.49|360.34|128
1617994800000|2021-04-09 19:00:00|360.69|360.59|361.34|361.14|361.34|361.19|360.64|360.44|231
1617998400000|2021-04-09 20:00:00|361.29|361.19|361.84|360.79|361.84|361.34|361.24|360.64|179
1618178400000|2021-04-11 22:00:00|361.54|360.94|361.74|361.14|361.84|361.24|361.44|360.84|0
1618182000000|2021-04-11 23:00:00|361.54|360.94|361.44|360.84|361.74|361.14|361.44|360.84|0
1618185600000|2021-04-12 00:00:00|361.44|360.84|360.99|360.79|361.54|361.09|360.64|360.49|770
1618189200000|2021-04-12 01:00:00|360.84|360.84|359.94|359.79|360.99|360.84|359.74|359.59|2927
1618192800000|2021-04-12 02:00:00|359.89|359.74|359.49|359.34|359.94|359.79|358.94|358.74|2145
1618196400000|2021-04-12 03:00:00|359.44|359.29|359.64|359.49|359.79|359.64|359.44|359.29|1858
1618200000000|2021-04-12 04:00:00|359.69|359.54|358.84|358.69|359.74|359.59|358.59|358.44|1825
1618203600000|2021-04-12 05:00:00|358.94|358.74|358.24|358.09|359.29|359.14|358.14|357.99|2501
1618207200000|2021-04-12 06:00:00|358.19|358.04|358.64|358.49|358.74|358.59|358.14|357.99|1870
1618210800000|2021-04-12 07:00:00|358.69|358.54|358.74|358.59|358.94|358.79|358.34|358.19|2077
1618214400000|2021-04-12 08:00:00|358.79|358.54|359.29|359.09|359.29|359.14|358.69|358.54|3711
1618218000000|2021-04-12 09:00:00|359.34|359.14|359.84|359.69|360.04|359.74|359.34|359.14|1930
1618221600000|2021-04-12 10:00:00|359.79|359.64|359.99|359.84|360.34|360.19|359.74|359.59|382
1618225200000|2021-04-12 11:00:00|360.04|359.89|359.89|359.74|360.24|360.04|359.89|359.74|226
1618228800000|2021-04-12 12:00:00|359.94|359.79|360.09|359.94|360.29|360.14|359.79|359.64|247
1618232400000|2021-04-12 13:00:00|360.14|359.99|360.04|359.89|360.19|360.04|359.84|359.64|318
1618236000000|2021-04-12 14:00:00|360.09|359.94|359.89|359.74|360.14|359.99|359.59|359.44|249
1618239600000|2021-04-12 15:00:00|359.94|359.79|359.99|359.79|359.99|359.84|359.69|359.49|239
1618243200000|2021-04-12 16:00:00|359.94|359.84|360.14|359.94|360.14|359.99|359.79|359.64|136
1618246800000|2021-04-12 17:00:00|360.09|359.89|359.74|359.54|360.14|359.99|359.69|359.49|88
1618250400000|2021-04-12 18:00:00|359.69|359.59|359.79|359.64|359.94|359.79|359.69|359.54|93
1618254000000|2021-04-12 19:00:00|359.74|359.59|360.04|359.84|360.09|359.89|359.69|359.54|161
1618257600000|2021-04-12 20:00:00|360.09|359.89|360.04|359.74|360.14|359.94|359.74|359.34|159
1618261200000|2021-04-12 21:00:00|360.14|359.29|360.14|359.54|360.19|359.94|359.99|359.29|0
1618264800000|2021-04-12 22:00:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618268400000|2021-04-12 23:00:00|360.04|359.44|360.24|359.64|360.34|359.74|360.04|359.44|0
1618272000000|2021-04-13 00:00:00|360.14|359.54|360.14|359.99|360.64|360.49|359.94|359.54|879
1618275600000|2021-04-13 01:00:00|360.04|359.84|359.84|359.69|360.44|360.24|359.69|359.54|2515
1618279200000|2021-04-13 02:00:00|359.89|359.74|360.64|360.49|360.89|360.74|359.89|359.74|1231
1618282800000|2021-04-13 03:00:00|360.69|360.54|360.44|360.29|360.94|360.79|360.24|360.09|983
1618286400000|2021-04-13 04:00:00|360.39|360.24|359.69|359.54|360.49|360.34|359.39|359.24|1130
1618290000000|2021-04-13 05:00:00|359.79|359.59|360.54|360.39|360.54|360.39|359.64|359.49|1579
1618293600000|2021-04-13 06:00:00|360.49|360.34|360.99|360.84|360.99|360.84|360.34|360.19|1535
1618297200000|2021-04-13 07:00:00|361.04|360.89|361.89|361.74|361.89|361.74|361.04|360.89|2521
1618300800000|2021-04-13 08:00:00|361.94|361.79|361.89|361.74|362.09|361.94|361.64|361.49|2698
1618304400000|2021-04-13 09:00:00|361.94|361.79|361.89|361.74|362.14|361.94|360.79|360.59|1818
1618308000000|2021-04-13 10:00:00|361.94|361.79|361.49|361.29|361.94|361.79|361.44|361.29|132
1618311600000|2021-04-13 11:00:00|361.44|361.24|361.34|361.14|361.49|361.29|360.64|360.49|237
1618315200000|2021-04-13 12:00:00|361.29|361.09|362.04|361.89|362.04|361.89|361.24|361.04|210
1618318800000|2021-04-13 13:00:00|362.09|361.94|361.64|361.49|362.09|361.94|361.49|361.29|284
1618322400000|2021-04-13 14:00:00|361.69|361.54|362.09|361.94|362.19|361.99|361.69|361.49|356
1618326000000|2021-04-13 15:00:00|362.14|361.99|362.29|362.09|362.39|362.19|362.14|361.94|183
1618329600000|2021-04-13 16:00:00|362.24|362.14|362.14|361.99|362.34|362.19|362.14|361.94|83
1618333200000|2021-04-13 17:00:00|362.19|361.94|362.39|362.19|362.44|362.29|362.14|361.94|107
1618336800000|2021-04-13 18:00:00|362.44|362.24|362.29|362.09|362.49|362.34|362.19|362.04|160
1618340400000|2021-04-13 19:00:00|362.34|362.14|362.19|361.99|362.49|362.34|362.14|361.94|94
1618344000000|2021-04-13 20:00:00|362.14|361.94|361.84|361.64|362.19|361.99|361.84|361.64|70
1618347600000|2021-04-13 21:00:00|361.89|361.69|362.34|361.74|362.34|361.74|361.89|361.44|2
1618351200000|2021-04-13 22:00:00|362.24|361.64|362.24|361.64|362.34|361.74|362.14|361.54|0
1618354800000|2021-04-13 23:00:00|362.14|361.54|362.34|361.74|362.44|361.84|362.14|361.54|0
1618358400000|2021-04-14 00:00:00|362.44|361.84|361.35|361.2|362.44|361.84|361.05|360.9|944
1618362000000|2021-04-14 01:00:00|361.45|361.15|360.35|360.2|361.5|361.35|360.15|360|2564
1618365600000|2021-04-14 02:00:00|360.4|360.25|361.05|360.9|361.1|360.9|360.05|359.9|1459
1618369200000|2021-04-14 03:00:00|361|360.85|360|359.85|361.05|360.85|359.7|359.55|1568
1618372800000|2021-04-14 04:00:00|360.05|359.8|360.9|360.7|360.95|360.8|360.05|359.8|821
1618376400000|2021-04-14 05:00:00|360.85|360.65|360.4|360.25|360.85|360.65|359.8|359.65|1316
1618380000000|2021-04-14 06:00:00|360.45|360.3|360.2|360.05|360.65|360.45|360.2|360.05|793
1618383600000|2021-04-14 07:00:00|360.25|360.1|360.3|360.15|360.65|360.5|360.2|360.05|1270
1618387200000|2021-04-14 08:00:00|360.35|360.1|360.55|360.4|360.9|360.7|360.3|360.1|2146
1618390800000|2021-04-14 09:00:00|360.5|360.35|360.35|360.2|360.75|360.6|360.3|360.05|821
1618394400000|2021-04-14 10:00:00|360.3|360.15|360.05|359.9|360.35|360.15|360|359.85|61
1618398000000|2021-04-14 11:00:00|360.1|359.95|360.4|360.25|360.4|360.25|360.05|359.9|104
1618401600000|2021-04-14 12:00:00|360.45|360.2|359.75|359.6|360.45|360.3|359.75|359.6|139
1618405200000|2021-04-14 13:00:00|359.8|359.65|360.1|359.9|360.35|360.2|359.55|359.4|438
1618408800000|2021-04-14 14:00:00|360.05|359.85|360.35|360.2|360.55|360.4|359.85|359.7|432
1618412400000|2021-04-14 15:00:00|360.4|360.25|360.7|360.55|360.7|360.55|360.25|360.1|316
1618416000000|2021-04-14 16:00:00|360.75|360.5|360.75|360.55|360.8|360.65|360.4|360.25|96
1618419600000|2021-04-14 17:00:00|360.7|360.5|360.25|360.1|360.75|360.6|360.15|359.95|155
1618423200000|2021-04-14 18:00:00|360.2|360.05|359.95|359.75|360.4|360.25|359.85|359.7|75
1618426800000|2021-04-14 19:00:00|359.9|359.7|360.25|359.95|360.35|360.15|359.85|359.7|79
1618430400000|2021-04-14 20:00:00|360.35|360|360.55|360.15|360.55|360.35|360.15|359.95|83
1618434000000|2021-04-14 21:00:00|360.6|359.9|360.75|360.15|360.8|360.15|360.55|359.85|1
1618437600000|2021-04-14 22:00:00|360.65|360.05|360.45|359.85|360.85|360.25|360.35|359.75|0
1618441200000|2021-04-14 23:00:00|360.55|359.95|360.25|359.65|360.55|359.95|360.15|359.55|0
1618444800000|2021-04-15 00:00:00|360.35|359.75|361.8|361.65|361.8|361.65|360.25|359.65|1084
1618448400000|2021-04-15 01:00:00|361.85|361.7|361.25|361.1|361.9|361.7|360.8|360.65|3203
1618452000000|2021-04-15 02:00:00|361.3|361.15|360.25|360.1|361.45|361.3|360.2|360.05|1539
1618455600000|2021-04-15 03:00:00|360.3|360.05|360.9|360.75|361.1|360.95|360.25|360.05|1520
1618459200000|2021-04-15 04:00:00|360.95|360.8|360.35|360.15|361|360.85|360.2|360.05|993
1618462800000|2021-04-15 05:00:00|360.4|360.25|360.4|360.25|360.9|360.7|360.2|360.05|1254
1618466400000|2021-04-15 06:00:00|360.45|360.3|361.1|360.95|361.15|361|360.45|360.25|854
1618470000000|2021-04-15 07:00:00|361.05|360.9|361.35|361.2|361.75|361.6|361.05|360.9|1886
1618473600000|2021-04-15 08:00:00|361.4|361.25|361.75|361.6|361.85|361.7|361.25|361.1|2936
1618477200000|2021-04-15 09:00:00|361.7|361.55|361.65|361.45|361.75|361.55|361.3|360.85|1290
1618480800000|2021-04-15 10:00:00|361.6|361.5|361.7|361.55|361.8|361.65|361.55|361.4|55
1618484400000|2021-04-15 11:00:00|361.65|361.5|361.75|361.6|361.8|361.65|361.5|361.35|105
1618488000000|2021-04-15 12:00:00|361.7|361.55|361.9|361.75|361.9|361.75|361.65|361.5|174
1618491600000|2021-04-15 13:00:00|361.95|361.8|361.7|361.55|361.95|361.8|361.6|361.45|397
1618495200000|2021-04-15 14:00:00|361.75|361.5|361.9|361.75|361.95|361.8|361.55|361.4|379
1618498800000|2021-04-15 15:00:00|361.95|361.8|362.1|361.9|362.15|362|361.7|361.55|272
1618502400000|2021-04-15 16:00:00|362.05|361.95|362.25|362.05|362.45|362.3|362.05|361.85|78
1618506000000|2021-04-15 17:00:00|362.3|362.1|362.1|361.95|362.3|362.15|361.95|361.8|55
1618509600000|2021-04-15 18:00:00|362.15|362|362.3|362.1|362.35|362.2|362.1|361.9|68
1618513200000|2021-04-15 19:00:00|362.25|362.05|362.35|362.2|362.5|362.35|362.15|362|77
1618516800000|2021-04-15 20:00:00|362.4|362.25|362.5|362.25|362.55|362.3|362.25|362.05|110
1618520400000|2021-04-15 21:00:00|362.55|362.2|362.45|361.85|362.55|362.2|362.45|361.85|0
1618524000000|2021-04-15 22:00:00|362.35|361.75|362.45|361.85|362.55|361.95|362.35|361.75|0
1618527600000|2021-04-15 23:00:00|362.55|361.95|362.55|361.95|362.65|362.05|362.45|361.85|0
1618531200000|2021-04-16 00:00:00|362.45|361.85|361.65|361.5|362.55|361.95|361.45|361.3|801
1618534800000|2021-04-16 01:00:00|361.6|361.45|362.5|362.35|362.9|362.75|361.55|361.35|2774
1618538400000|2021-04-16 02:00:00|362.55|362.4|362.4|362.2|362.95|362.8|362.1|361.95|1214
1618542000000|2021-04-16 03:00:00|362.45|362.25|362.35|362.2|363.1|362.95|362.35|362.2|1420
1618545600000|2021-04-16 04:00:00|362.25|362.15|362.95|362.8|363.05|362.9|362.15|362|1066
1618549200000|2021-04-16 05:00:00|362.9|362.75|363.5|363.35|363.55|363.4|362.55|362.4|1550
1618552800000|2021-04-16 06:00:00|363.45|363.3|362.9|362.75|363.45|363.3|362.85|362.7|855
1618556400000|2021-04-16 07:00:00|362.85|362.7|363.4|363.25|363.6|363.45|362.75|362.55|1358
1618560000000|2021-04-16 08:00:00|363.35|363.2|363.7|363.55|363.9|363.75|363.2|363.05|2126
1618563600000|2021-04-16 09:00:00|363.75|363.6|364.05|363.9|364.55|364|363.5|363.3|1272
1618567200000|2021-04-16 10:00:00|364.1|363.95|363.9|363.75|364.15|363.95|363.9|363.75|115
1618570800000|2021-04-16 11:00:00|363.85|363.7|363.95|363.75|364|363.85|363.85|363.7|69
1618574400000|2021-04-16 12:00:00|363.9|363.8|364.05|363.9|364.15|363.95|363.9|363.75|70
1618578000000|2021-04-16 13:00:00|364|363.85|363.75|363.6|364.15|364|363.45|363.3|289
1618581600000|2021-04-16 14:00:00|363.8|363.65|364.05|363.9|364.3|364.15|363.75|363.6|304
1618585200000|2021-04-16 15:00:00|364.1|363.95|364.35|364.15|364.35|364.2|363.85|363.7|301
1618588800000|2021-04-16 16:00:00|364.3|364.2|364.1|363.95|364.35|364.2|363.95|363.8|121
1618592400000|2021-04-16 17:00:00|364.05|363.9|364.25|364.05|364.25|364.1|363.95|363.8|88
1618596000000|2021-04-16 18:00:00|364.2|364|364.45|364.3|364.45|364.3|364.15|364|60
1618599600000|2021-04-16 19:00:00|364.4|364.25|364.5|364.35|364.5|364.35|364.3|364.15|46
1618603200000|2021-04-16 20:00:00|364.45|364.3|364.55|364.05|364.55|364.35|364.3|364|52
1618783200000|2021-04-18 22:00:00|364.15|363.55|364.35|363.75|364.35|363.75|364.15|363.55|0
1618786800000|2021-04-18 23:00:00|364.25|363.65|364.05|363.45|364.35|363.75|364.05|363.45|0
1618790400000|2021-04-19 00:00:00|364.15|363.55|364.15|364|364.35|364.2|363.25|363.05|724
1618794000000|2021-04-19 01:00:00|364.3|364.15|364.25|364.1|365.35|365.2|364.1|363.95|2219
1618797600000|2021-04-19 02:00:00|364.2|364.05|364.75|364.6|364.8|364.6|363.9|363.75|1473
1618801200000|2021-04-19 03:00:00|364.7|364.55|364.81|364.66|365.2|365.05|364.61|364.46|1192
1618804800000|2021-04-19 04:00:00|364.86|364.71|365.11|364.96|365.21|365.01|364.76|364.61|788
1618808400000|2021-04-19 05:00:00|365.06|364.91|364.36|364.21|365.06|364.91|364.26|364.11|1098
1618812000000|2021-04-19 06:00:00|364.31|364.16|364.86|364.71|365.21|365.06|364.21|364.06|1039
1618815600000|2021-04-19 07:00:00|364.91|364.76|364.81|364.66|365.16|365.01|364.66|364.51|1304
1618819200000|2021-04-19 08:00:00|364.86|364.71|365.46|365.31|365.51|365.36|364.66|364.51|2905
1618822800000|2021-04-19 09:00:00|365.36|365.21|365.41|365.21|365.61|365.46|364.71|364.36|1842
1618826400000|2021-04-19 10:00:00|365.36|365.26|365.21|365.06|365.36|365.26|364.66|364.36|249
1618830000000|2021-04-19 11:00:00|365.16|365.01|365.01|364.86|365.41|365.26|365.01|364.86|103
1618833600000|2021-04-19 12:00:00|364.96|364.81|365.21|365.01|365.21|365.06|364.86|364.71|81
1618837200000|2021-04-19 13:00:00|365.16|365.06|365.16|364.96|365.36|365.21|364.91|364.71|279
1618840800000|2021-04-19 14:00:00|365.11|365.01|364.61|364.41|365.21|365.06|364.16|364.01|348
1618844400000|2021-04-19 15:00:00|364.56|364.46|364.36|364.11|364.61|364.46|364.11|363.91|189
1618848000000|2021-04-19 16:00:00|364.31|364.16|363.96|363.81|364.41|364.26|363.76|363.56|193
1618851600000|2021-04-19 17:00:00|364.01|363.76|364.16|363.96|364.36|364.16|363.91|363.71|25
1618855200000|2021-04-19 18:00:00|364.11|363.91|364.36|364.21|364.36|364.21|363.91|363.71|32
1618858800000|2021-04-19 19:00:00|364.41|364.26|364.51|364.26|364.66|364.46|364.16|364.01|95
1618862400000|2021-04-19 20:00:00|364.46|364.36|364.56|363.91|364.66|364.51|364.26|363.91|29
1618866000000|2021-04-19 21:00:00|364.71|363.86|364.46|363.86|364.71|363.86|364.46|363.61|0
1618869600000|2021-04-19 22:00:00|364.56|363.96|364.66|364.06|364.66|364.06|364.36|363.76|0
1618873200000|2021-04-19 23:00:00|364.56|363.96|364.76|364.16|364.76|364.16|364.46|363.86|0
1618876800000|2021-04-20 00:00:00|364.86|364.26|363.66|363.51|364.86|364.31|363.61|363.41|989
1618880400000|2021-04-20 01:00:00|363.76|363.56|364.36|364.21|364.51|364.36|363.16|363.01|2995
1618884000000|2021-04-20 02:00:00|364.31|364.16|364.41|364.21|364.41|364.26|363.66|363.51|1226
1618887600000|2021-04-20 03:00:00|364.36|364.16|364.46|364.31|364.96|364.81|364.16|364.01|1166
1618891200000|2021-04-20 04:00:00|364.41|364.26|363.46|363.31|364.46|364.31|363.31|363.11|1355
1618894800000|2021-04-20 05:00:00|363.56|363.36|363.06|362.91|363.86|363.71|362.86|362.71|1932
1618898400000|2021-04-20 06:00:00|363.01|362.86|363.16|363.01|363.46|363.31|363.01|362.81|791
1618902000000|2021-04-20 07:00:00|363.11|362.96|362.36|362.16|363.31|363.16|362.26|362.11|2240
1618905600000|2021-04-20 08:00:00|362.31|362.11|361.86|361.71|362.71|362.56|361.81|361.66|2507
1618909200000|2021-04-20 09:00:00|361.91|361.76|361.31|361.16|362.26|362.06|361.11|360.96|1650
1618912800000|2021-04-20 10:00:00|361.36|361.21|360.76|360.61|361.36|361.21|360.51|360.36|296
1618916400000|2021-04-20 11:00:00|360.81|360.66|360.46|360.31|360.86|360.66|360.31|360.16|93
1618920000000|2021-04-20 12:00:00|360.51|360.36|360.46|360.31|360.66|360.51|360.26|360.06|173
1618923600000|2021-04-20 13:00:00|360.41|360.26|360.06|359.91|360.86|360.66|360.06|359.91|432
1618927200000|2021-04-20 14:00:00|360.01|359.86|358.86|358.66|360.16|360.01|358.41|358.21|530
1618930800000|2021-04-20 15:00:00|358.81|358.61|357.76|357.56|359.06|358.91|357.56|357.26|724
1618934400000|2021-04-20 16:00:00|357.71|357.61|357.66|357.41|358.26|358.06|357.41|357.21|313
1618938000000|2021-04-20 17:00:00|357.61|357.36|357.71|357.51|357.76|357.56|357.26|357.11|43
1618941600000|2021-04-20 18:00:00|357.66|357.46|356.96|356.76|357.81|357.66|356.81|356.66|67
1618945200000|2021-04-20 19:00:00|357.01|356.81|357.71|357.56|358.01|357.86|356.86|356.71|173
1618948800000|2021-04-20 20:00:00|357.66|357.51|357.66|357.46|357.76|357.56|357.41|357.26|82
1618952400000|2021-04-20 21:00:00|357.71|357.41|357.96|357.36|358.06|357.56|357.71|357.31|3
1618956000000|2021-04-20 22:00:00|358.06|357.46|358.06|357.46|358.16|357.56|357.96|357.36|0
1618959600000|2021-04-20 23:00:00|357.96|357.36|357.96|357.36|358.16|357.56|357.86|357.26|0
1618963200000|2021-04-21 00:00:00|358.06|357.46|357.71|357.56|358.76|358.41|356.71|356.51|2180
1618966800000|2021-04-21 01:00:00|357.66|357.46|358.46|358.31|359.51|359.36|357.66|357.46|5805
1618970400000|2021-04-21 02:00:00|358.41|358.26|356.71|356.51|358.41|358.31|356.61|356.46|3632
1618974000000|2021-04-21 03:00:00|356.66|356.46|357.31|357.16|357.31|357.16|356.51|356.36|1701
1618977600000|2021-04-21 04:00:00|357.36|357.11|356.51|356.36|357.36|357.16|356.31|356.11|1719
1618981200000|2021-04-21 05:00:00|356.56|356.41|357.06|356.91|357.21|357.06|356.16|356.01|2483
1618984800000|2021-04-21 06:00:00|357.11|356.96|357.31|357.16|357.61|357.41|356.46|356.31|1891
1618988400000|2021-04-21 07:00:00|357.26|357.11|357.86|357.71|357.91|357.76|356.91|356.76|2554
1618992000000|2021-04-21 08:00:00|357.81|357.66|356.86|356.71|358.21|358.06|356.66|356.51|4600
1618995600000|2021-04-21 09:00:00|356.91|356.76|357.01|356.81|357.46|357.26|356.31|355.76|3326
1618999200000|2021-04-21 10:00:00|357.06|356.86|357.06|356.91|357.11|356.91|356.56|356.36|165
1619002800000|2021-04-21 11:00:00|357.01|356.86|356.81|356.61|357.06|356.91|356.66|356.51|24
1619006400000|2021-04-21 12:00:00|356.76|356.56|356.46|356.31|356.81|356.61|356.31|356.16|97
1619010000000|2021-04-21 13:00:00|356.41|356.26|357.46|357.31|357.46|357.31|356.26|356.11|415
1619013600000|2021-04-21 14:00:00|357.51|357.36|358.31|358.16|358.46|358.26|357.36|357.21|703
1619017200000|2021-04-21 15:00:00|358.36|358.21|358.76|358.61|358.91|358.71|358.31|358.11|415
1619020800000|2021-04-21 16:00:00|358.81|358.56|358.51|358.36|358.81|358.66|358.41|358.21|128
1619024400000|2021-04-21 17:00:00|358.56|358.31|358.81|358.61|358.81|358.66|358.51|358.31|62
1619028000000|2021-04-21 18:00:00|358.86|358.66|359.11|358.96|359.11|358.96|358.86|358.61|77
1619031600000|2021-04-21 19:00:00|359.16|359.01|359.51|359.36|359.61|359.46|359.11|358.91|125
1619035200000|2021-04-21 20:00:00|359.46|359.31|359.16|358.76|359.46|359.31|358.91|358.76|72
1619038800000|2021-04-21 21:00:00|359.21|358.81|359.46|358.86|359.61|358.86|359.21|358.76|0
1619042400000|2021-04-21 22:00:00|359.56|358.96|359.36|358.76|359.56|358.96|359.36|358.76|0
1619046000000|2021-04-21 23:00:00|359.46|358.86|359.36|358.76|359.46|358.86|359.26|358.66|0
1619049600000|2021-04-22 00:00:00|359.46|358.86|360.26|360.11|360.41|360.26|358.46|358.21|1481
1619053200000|2021-04-22 01:00:00|360.41|360.21|360.11|359.96|361.76|361.61|359.76|359.61|5265
1619056800000|2021-04-22 02:00:00|360.16|359.91|360.51|360.36|360.76|360.56|359.81|359.66|2384
1619060400000|2021-04-22 03:00:00|360.56|360.41|361.31|361.11|361.41|361.26|360.41|360.26|2360
1619064000000|2021-04-22 04:00:00|361.36|361.16|360.35|360.2|361.46|361.31|359.95|359.8|1524
1619067600000|2021-04-22 05:00:00|360.4|360.25|361.2|361.05|361.35|361.2|360.25|360.1|2130
1619071200000|2021-04-22 06:00:00|361.1|360.95|361.3|361.15|361.6|361.4|361.1|360.95|1196
1619074800000|2021-04-22 07:00:00|361.35|361.1|361.3|361.15|361.6|361.4|361.1|360.95|1914
1619078400000|2021-04-22 08:00:00|361.25|361.1|361.6|361.45|361.9|361.75|361.25|361.1|2560
1619082000000|2021-04-22 09:00:00|361.16|361.01|361.91|361.76|362.11|361.76|360.96|360.81|1556
1619085600000|2021-04-22 10:00:00|361.86|361.71|361.71|361.56|361.96|361.81|361.56|361.36|186
1619089200000|2021-04-22 11:00:00|361.66|361.51|361.56|361.26|361.81|361.61|361.46|361.11|124
1619092800000|2021-04-22 12:00:00|361.61|361.31|361.96|361.81|362.01|361.86|361.46|361.31|157
1619096400000|2021-04-22 13:00:00|361.91|361.76|361.66|361.46|362.11|361.96|361.06|360.86|664
1619100000000|2021-04-22 14:00:00|361.61|361.41|360.96|360.81|361.86|361.71|360.96|360.81|965
1619103600000|2021-04-22 15:00:00|361.01|360.86|360.86|360.71|361.31|361.16|360.81|360.66|744
1619107200000|2021-04-22 16:00:00|360.91|360.76|360.66|360.51|361.11|360.91|360.56|360.36|436
1619110800000|2021-04-22 17:00:00|360.71|360.36|358.26|358.06|360.91|360.61|358.16|357.96|797
1619114400000|2021-04-22 18:00:00|358.21|358.01|358.76|358.56|358.91|358.71|357.76|357.56|620
1619118000000|2021-04-22 19:00:00|358.71|358.61|357.66|357.51|358.96|358.76|357.51|357.36|743
1619121600000|2021-04-22 20:00:00|357.71|357.46|358.16|357.91|358.36|358.21|357.66|357.46|110
1619125200000|2021-04-22 21:00:00|358.21|357.86|358.41|357.81|358.51|357.91|358.21|357.71|2
1619128800000|2021-04-22 22:00:00|358.51|357.91|358.71|358.11|358.81|358.21|358.41|357.81|0
1619132400000|2021-04-22 23:00:00|358.81|358.21|358.61|358.01|358.81|358.21|358.51|357.91|0
1619136000000|2021-04-23 00:00:00|358.51|357.91|359.61|359.46|359.86|359.66|357.81|357.61|1668
1619139600000|2021-04-23 01:00:00|359.76|359.41|359.81|359.61|360.26|360.11|359.01|358.86|3496
1619143200000|2021-04-23 02:00:00|359.76|359.66|360.76|360.61|360.86|360.66|359.71|359.56|1805
1619146800000|2021-04-23 03:00:00|360.71|360.56|360.46|360.31|360.91|360.76|360.36|360.21|1621
1619150400000|2021-04-23 04:00:00|360.41|360.26|360.76|360.61|360.96|360.81|360.26|360.11|973
1619154000000|2021-04-23 05:00:00|360.81|360.66|361.06|360.91|361.21|361.06|360.36|360.21|1471
1619157600000|2021-04-23 06:00:00|361.11|360.96|360.81|360.66|361.11|360.96|360.56|360.41|1527
1619161200000|2021-04-23 07:00:00|360.86|360.71|361.36|361.21|361.51|361.36|360.81|360.66|2463
1619164800000|2021-04-23 08:00:00|361.31|361.16|361.51|361.31|361.61|361.46|360.91|360.76|2754
1619168400000|2021-04-23 09:00:00|361.46|361.36|361.76|361.61|362.26|362.06|361.46|361.06|2252
1619172000000|2021-04-23 10:00:00|361.81|361.66|361.81|361.66|362.01|361.86|361.71|361.51|139
1619175600000|2021-04-23 11:00:00|361.86|361.71|361.76|361.56|361.91|361.76|361.61|361.46|189
1619179200000|2021-04-23 12:00:00|361.71|361.61|361.16|361.01|361.91|361.71|361.11|360.91|201
1619182800000|2021-04-23 13:00:00|361.21|361.06|361.06|360.91|361.51|361.36|360.86|360.71|845
1619186400000|2021-04-23 14:00:00|361.01|360.86|361.66|361.51|361.86|361.71|361.01|360.86|551
1619190000000|2021-04-23 15:00:00|361.71|361.46|362.06|361.86|362.26|362.11|361.61|361.46|142
1619193600000|2021-04-23 16:00:00|362.01|361.91|362.41|362.21|362.51|362.31|362.01|361.86|47
1619197200000|2021-04-23 17:00:00|362.46|362.26|362.26|362.06|362.46|362.26|361.96|361.81|99
1619200800000|2021-04-23 18:00:00|362.21|362.11|362.71|362.51|362.76|362.56|362.11|361.91|36
1619204400000|2021-04-23 19:00:00|362.76|362.56|362.61|362.41|363.06|362.91|362.56|362.41|117
1619208000000|2021-04-23 20:00:00|362.66|362.46|362.61|361.76|362.66|362.51|362.21|361.61|65
1619388000000|2021-04-25 22:00:00|362.76|362.16|362.76|362.16|362.86|362.26|362.66|362.06|0
1619391600000|2021-04-25 23:00:00|362.66|362.06|362.46|361.86|362.76|362.16|362.36|361.76|0
1619395200000|2021-04-26 00:00:00|362.36|361.76|362.21|362.01|362.66|362.41|361.31|361.16|6770
1619398800000|2021-04-26 01:00:00|362.16|361.91|363.36|363.16|363.86|363.71|361.11|360.96|9994
1619402400000|2021-04-26 02:00:00|363.31|363.21|362.81|362.66|363.56|363.41|362.51|362.36|6977
1619406000000|2021-04-26 03:00:00|362.76|362.61|362.96|362.81|363.31|363.16|362.36|362.21|5360
1619409600000|2021-04-26 04:00:00|363.01|362.86|362.76|362.61|363.51|363.36|362.76|362.61|3763
1619413200000|2021-04-26 05:00:00|362.71|362.56|363.26|363.06|363.66|363.51|362.56|362.41|2389
1619416800000|2021-04-26 06:00:00|363.31|363.11|363.91|363.76|364.01|363.86|362.96|362.81|3625
1619420400000|2021-04-26 07:00:00|363.96|363.81|364.26|364.06|364.41|364.26|363.71|363.56|7631
1619424000000|2021-04-26 08:00:00|364.31|364.11|364.61|364.46|364.76|364.61|363.91|363.76|8419
1619427600000|2021-04-26 09:00:00|364.38|364.23|363.58|363.43|364.43|364.28|363.58|363.33|2818
1619431200000|2021-04-26 10:00:00|363.53|363.38|363.18|363.03|363.63|363.48|363.18|363.03|2150
1619434800000|2021-04-26 11:00:00|363.13|362.98|363.53|363.38|363.63|363.48|363.08|362.93|474
1619438400000|2021-04-26 12:00:00|363.48|363.33|363.18|363.03|363.63|363.48|363.18|363.03|1224
1619442000000|2021-04-26 13:00:00|363.23|363.08|363.88|363.73|363.93|363.73|363.08|362.93|1361
1619445600000|2021-04-26 14:00:00|363.83|363.68|364.23|364.08|364.38|364.18|363.83|363.68|441
1619449200000|2021-04-26 15:00:00|364.28|364.13|364.28|364.13|364.63|364.48|364.13|363.93|357
1619452800000|2021-04-26 16:00:00|364.33|364.08|364.28|364.08|364.48|364.33|364.18|364.03|132
1619456400000|2021-04-26 17:00:00|364.23|364.03|364.13|363.98|364.28|364.13|363.98|363.83|107
1619460000000|2021-04-26 18:00:00|364.18|364.03|364.33|364.18|364.43|364.28|364.13|363.98|104
1619463600000|2021-04-26 19:00:00|364.28|364.13|364.33|364.13|364.38|364.23|363.83|363.58|174
1619467200000|2021-04-26 20:00:00|364.28|364.08|364.13|363.98|364.33|364.18|363.88|363.73|109
1619470800000|2021-04-26 21:00:00|364.18|363.93|364.53|363.93|364.53|363.93|364.18|363.83|23
1619474400000|2021-04-26 22:00:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1619478000000|2021-04-26 23:00:00|364.53|363.93|364.63|364.03|364.73|364.13|364.33|363.73|0
1619481600000|2021-04-27 00:00:00|364.53|363.93|363.73|363.58|364.53|364.18|363.68|363.48|1324
1619485200000|2021-04-27 01:00:00|363.68|363.53|365.38|365.18|365.63|365.43|363.38|363.23|6624
1619488800000|2021-04-27 02:00:00|365.33|365.13|365.08|364.88|365.48|365.28|364.43|364.23|3596
1619492400000|2021-04-27 03:00:00|365.03|364.83|364.38|364.23|365.18|365.03|364.38|364.23|2123
1619496000000|2021-04-27 04:00:00|364.43|364.28|364.08|363.93|364.53|364.38|363.98|363.83|1669
1619499600000|2021-04-27 05:00:00|364.13|363.98|364.28|364.08|364.48|364.33|363.93|363.78|4551
1619503200000|2021-04-27 06:00:00|364.23|364.13|364.18|364.03|364.48|364.28|364.03|363.88|2274
1619506800000|2021-04-27 07:00:00|364.13|363.98|364.48|364.33|364.53|364.38|364.03|363.88|2505
1619510400000|2021-04-27 08:00:00|364.53|364.38|364.88|364.68|365.03|364.88|364.13|363.93|7433
1619514000000|2021-04-27 09:00:00|364.7|364.5|364.2|363.95|364.95|364.75|364.1|363.75|1807
1619517600000|2021-04-27 10:00:00|364.15|364|365.1|364.9|365.2|365|364.1|363.9|580
1619521200000|2021-04-27 11:00:00|365.2|364.95|364.8|364.65|365.2|365.05|364.6|364.4|108
1619524800000|2021-04-27 12:00:00|364.85|364.6|364.7|364.5|364.95|364.8|364.7|364.5|80
1619528400000|2021-04-27 13:00:00|364.75|364.55|364.5|364.3|364.95|364.8|364.35|364.15|340
1619532000000|2021-04-27 14:00:00|364.45|364.35|364.05|363.9|364.65|364.5|363.85|363.65|657
1619535600000|2021-04-27 15:00:00|364.1|363.85|364.2|364.05|364.25|364.1|363.85|363.7|317
1619539200000|2021-04-27 16:00:00|364.25|364.1|363.8|363.65|364.25|364.1|363.75|363.6|137
1619542800000|2021-04-27 17:00:00|363.85|363.7|364.1|363.95|364.3|364.1|363.85|363.6|55
1619546400000|2021-04-27 18:00:00|364.15|363.9|364.2|364.05|364.35|364.2|363.9|363.7|58
1619550000000|2021-04-27 19:00:00|364.15|364|364.6|364.4|364.7|364.55|364.15|364|40
1619553600000|2021-04-27 20:00:00|364.65|364.45|364.6|364.25|364.8|364.65|364.3|364.05|88
1619557200000|2021-04-27 21:00:00|364.65|364.2|364.75|364.15|364.8|364.2|364.65|364.15|85
1619560800000|2021-04-27 22:00:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1619564400000|2021-04-27 23:00:00|365.05|364.45|364.75|364.15|365.05|364.45|364.75|364.15|0
1619568000000|2021-04-28 00:00:00|364.85|364.25|363.6|363.4|364.85|364.3|363.35|363.2|3474
1619571600000|2021-04-28 01:00:00|363.5|363.25|364.45|364.3|364.5|364.35|363.45|363.25|7295
1619575200000|2021-04-28 02:00:00|364.4|364.25|365.05|364.9|365.25|365.1|364.35|364.15|7629
1619578800000|2021-04-28 03:00:00|365|364.85|364.15|363.95|365.05|364.9|363.9|363.75|4752
1619582400000|2021-04-28 04:00:00|364.1|363.9|364.65|364.45|364.8|364.65|364.05|363.9|2952
1619586000000|2021-04-28 05:00:00|364.6|364.4|364.7|364.55|364.75|364.6|364.4|364.25|4227
1619589600000|2021-04-28 06:00:00|364.65|364.5|364.5|364.35|364.9|364.75|364.4|364.25|5242
1619593200000|2021-04-28 07:00:00|364.45|364.3|364.7|364.55|364.75|364.6|364.45|364.25|6078
1619596800000|2021-04-28 08:00:00|364.65|364.5|365.3|365.15|365.35|365.2|364.5|364.35|3817
1619600400000|2021-04-28 09:00:00|365.15|365|365.1|364.9|365.3|365.1|365.05|364.5|1774
1619604000000|2021-04-28 10:00:00|365.05|364.95|365.2|365.05|365.25|365.1|365|364.85|52
1619607600000|2021-04-28 11:00:00|365.25|365.1|365.05|364.85|365.35|365.15|364.85|364.65|149
1619611200000|2021-04-28 12:00:00|365|364.9|365|364.85|365.2|365.05|364.9|364.7|623
1619614800000|2021-04-28 13:00:00|365.05|364.8|365.25|365.1|365.25|365.1|364.55|364.35|800
1619618400000|2021-04-28 14:00:00|365.2|365|365.55|365.4|366.05|365.85|365.1|364.95|586
1619622000000|2021-04-28 15:00:00|365.6|365.45|365.4|365.25|365.85|365.7|365.4|365.25|206
1619625600000|2021-04-28 16:00:00|365.35|365.2|365.85|365.65|365.9|365.7|365.25|365.05|35
1619629200000|2021-04-28 17:00:00|365.8|365.7|365.5|365.35|365.85|365.7|365.45|365.2|31
1619632800000|2021-04-28 18:00:00|365.7|365.4|366.45|366.25|366.6|366.4|365.25|365.05|86
1619636400000|2021-04-28 19:00:00|366.4|366.3|365.75|365.55|366.5|366.3|365.65|365.45|1128
1619640000000|2021-04-28 20:00:00|365.8|365.5|365.65|365.15|365.9|365.55|365.5|365.15|77
1619643600000|2021-04-28 21:00:00|365.7|365.2|365.9|365.3|365.9|365.3|365.7|365.05|0
1619647200000|2021-04-28 22:00:00|365.8|365.2|366|365.4|366|365.4|365.8|365.2|0
1619650800000|2021-04-28 23:00:00|366.1|365.5|366.1|365.5|366.2|365.6|366|365.4|0
1619654400000|2021-04-29 00:00:00|365.9|365.3|366.2|366.05|366.7|366.55|365.8|365.2|1151
1619658000000|2021-04-29 01:00:00|366.15|366|366.45|366.3|367.05|366.85|365.75|365.6|5762
1619661600000|2021-04-29 02:00:00|366.5|366.25|365.55|365.4|366.5|366.25|365.5|365.3|2853
1619665200000|2021-04-29 03:00:00|365.5|365.35|365.32|365.17|365.6|365.45|364.95|364.8|2330
1619668800000|2021-04-29 04:00:00|365.22|365.12|364.82|364.67|365.22|365.12|364.67|364.52|1494
1619672400000|2021-04-29 05:00:00|364.92|364.72|365.22|365.07|365.37|365.22|364.87|364.72|1488
1619676000000|2021-04-29 06:00:00|365.27|365.12|365.07|364.92|365.42|365.27|364.77|364.62|1164
1619679600000|2021-04-29 07:00:00|365.12|364.97|365.37|365.22|365.67|365.52|364.97|364.82|2577
1619683200000|2021-04-29 08:00:00|365.42|365.17|364.77|364.62|365.52|365.37|364.77|364.62|3132
1619686800000|2021-04-29 09:00:00|364.61|364.46|364.66|364.46|364.96|364.81|364.16|364.01|1680
1619690400000|2021-04-29 10:00:00|364.61|364.41|364.71|364.56|364.91|364.71|364.61|364.41|70
1619694000000|2021-04-29 11:00:00|364.76|364.61|364.66|364.51|364.86|364.71|364.56|364.41|83
1619697600000|2021-04-29 12:00:00|364.61|364.46|364.86|364.71|364.91|364.76|364.61|364.46|81
1619701200000|2021-04-29 13:00:00|364.91|364.76|364.16|363.96|365.01|364.86|364.16|363.96|437
1619704800000|2021-04-29 14:00:00|364.11|363.86|363.66|363.51|364.26|364.11|363.26|363.06|599
1619708400000|2021-04-29 15:00:00|363.61|363.46|363.26|363.06|363.86|363.71|363.06|362.91|291
1619712000000|2021-04-29 16:00:00|363.21|363.01|363.26|363.06|363.41|363.21|362.66|362.51|336
1619715600000|2021-04-29 17:00:00|363.21|363.01|363.21|363.06|363.51|363.36|362.96|362.76|210
1619719200000|2021-04-29 18:00:00|363.26|363.01|363.76|363.61|364.01|363.81|363.16|362.96|244
1619722800000|2021-04-29 19:00:00|363.81|363.66|363.76|363.61|363.96|363.81|363.51|363.36|242
1619726400000|2021-04-29 20:00:00|363.71|363.56|363.61|363.16|363.81|363.61|363.56|363.16|48
1619730000000|2021-04-29 21:00:00|363.66|363.11|363.86|363.26|363.91|363.26|363.46|363.06|0
1619733600000|2021-04-29 22:00:00|363.76|363.16|363.96|363.36|363.96|363.36|363.56|362.96|0
1619737200000|2021-04-29 23:00:00|363.86|363.26|363.86|363.26|364.06|363.46|363.66|363.06|0
1619740800000|2021-04-30 00:00:00|363.76|363.16|364.46|364.26|364.81|364.61|363.66|363.06|1506
1619744400000|2021-04-30 01:00:00|364.51|364.31|366.51|366.36|366.86|366.71|364.41|364.21|4472
1619748000000|2021-04-30 02:00:00|366.46|366.31|366.25|366.1|366.81|366.66|366.21|366.05|1411
1619751600000|2021-04-30 03:00:00|366.3|366.15|366.45|366.25|366.55|366.4|366.15|366|1161
1619755200000|2021-04-30 04:00:00|366.5|366.3|365.85|365.7|366.5|366.35|365.65|365.5|725
1619758800000|2021-04-30 05:00:00|365.9|365.75|365.75|365.6|366.3|366.15|365.65|365.5|1020
1619762400000|2021-04-30 06:00:00|365.8|365.65|365.95|365.8|366.15|366|365.8|365.65|879
1619766000000|2021-04-30 07:00:00|366|365.85|365.75|365.6|366.15|366|365.6|365.45|1819
1619769600000|2021-04-30 08:00:00|365.7|365.55|365.25|365.05|365.8|365.6|365.2|365.05|1651
1619773200000|2021-04-30 09:00:00|365.2|365.1|364.2|364|365.35|365.15|364.15|364|1822
1619776800000|2021-04-30 10:00:00|364.15|364.05|363.65|363.5|364.3|364.05|363.5|363.35|148
1619780400000|2021-04-30 11:00:00|363.7|363.55|364.05|363.9|364.05|363.9|363.55|363.4|107
1619784000000|2021-04-30 12:00:00|364|363.85|364.55|364.4|364.55|364.4|363.9|363.75|123
1619787600000|2021-04-30 13:00:00|364.5|364.35|365.25|365.1|365.25|365.1|364.35|364.15|304
1619791200000|2021-04-30 14:00:00|365.3|365.15|364.8|364.6|365.3|365.15|364.5|364.35|530
1619794800000|2021-04-30 15:00:00|364.75|364.55|364.2|364|364.8|364.55|363.5|363.35|375
1619798400000|2021-04-30 16:00:00|364.15|364.05|364.25|364.05|364.6|364.4|363.95|363.8|80
1619802000000|2021-04-30 17:00:00|364.3|364|363.95|363.8|364.6|364.45|363.85|363.7|134
1619805600000|2021-04-30 18:00:00|364|363.85|363.85|363.7|364.25|364.1|363.8|363.65|132
1619809200000|2021-04-30 19:00:00|363.9|363.75|364.25|364.05|364.3|364.1|363.5|363.35|110
1619812800000|2021-04-30 20:00:00|364.3|364.1|364.75|364.05|364.75|364.5|364.2|363.7|65
1619992800000|2021-05-02 22:00:00|364.9|364.3|364.96|364.36|365|364.4|364.7|364.1|0
1619996400000|2021-05-02 23:00:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1620000000000|2021-05-03 00:00:00|365.16|364.56|365.61|365.46|365.76|365.61|364.46|364.31|1278
1620003600000|2021-05-03 01:00:00|365.51|365.31|360.96|360.81|365.51|365.31|360.86|360.71|4887
1620007200000|2021-05-03 02:00:00|360.91|360.76|359.51|359.36|360.91|360.81|358.81|358.66|4048
1620010800000|2021-05-03 03:00:00|359.46|359.31|360.01|359.81|360.01|359.86|358.61|358.46|2313
1620014400000|2021-05-03 04:00:00|359.96|359.86|360.01|359.86|360.36|360.21|359.81|359.66|635
1620018000000|2021-05-03 05:00:00|359.96|359.76|359.46|359.31|359.96|359.76|359.16|359.01|1062
1620021600000|2021-05-03 06:00:00|359.41|359.26|359.71|359.51|359.81|359.61|359.36|359.21|1062
1620025200000|2021-05-03 07:00:00|359.76|359.56|360.36|360.21|360.71|360.56|359.61|359.41|1664
1620028800000|2021-05-03 08:00:00|360.41|360.26|360.11|359.96|360.81|360.66|360.06|359.86|1840
1620032400000|2021-05-03 09:00:00|359.59|359.44|358.44|358.24|359.74|359.59|358.04|357.44|1799
1620036000000|2021-05-03 10:00:00|358.39|358.29|359.04|358.89|359.09|358.89|358.34|358.19|315
1620039600000|2021-05-03 11:00:00|359.09|358.94|359.39|359.24|359.59|359.44|359.09|358.94|133
1620043200000|2021-05-03 12:00:00|359.44|359.29|358.84|358.69|359.54|359.39|358.84|358.69|112
1620046800000|2021-05-03 13:00:00|358.89|358.74|359.59|359.34|359.64|359.49|358.84|358.64|260
1620050400000|2021-05-03 14:00:00|359.49|359.19|360.04|359.84|360.19|360.04|359.29|358.94|351
1620054000000|2021-05-03 15:00:00|359.99|359.89|359.89|359.69|360.09|359.89|359.49|359.34|420
1620057600000|2021-05-03 16:00:00|359.84|359.74|360.14|359.99|360.19|360.04|359.84|359.69|149
1620061200000|2021-05-03 17:00:00|360.19|360.04|360.04|359.84|360.19|360.04|359.89|359.74|79
1620064800000|2021-05-03 18:00:00|360.09|359.89|360.39|360.24|360.39|360.24|360.04|359.89|67
1620068400000|2021-05-03 19:00:00|360.34|360.19|360.39|360.19|360.39|360.24|360.09|359.89|94
1620072000000|2021-05-03 20:00:00|360.34|360.24|360.39|360.14|360.39|360.24|360.14|359.89|40
1620075600000|2021-05-03 21:00:00|360.34|360.04|360.34|359.74|360.34|360.04|360.24|359.64|4
1620079200000|2021-05-03 22:00:00|360.24|359.64|360.34|359.74|360.44|359.84|360.24|359.64|0
1620082800000|2021-05-03 23:00:00|360.24|359.64|360.14|359.54|360.24|359.64|360.04|359.44|0
1620086400000|2021-05-04 00:00:00|360.04|359.44|360.24|360.09|360.34|360.19|358.94|358.49|937
1620090000000|2021-05-04 01:00:00|360.29|360.14|358.99|358.79|360.74|360.59|358.49|358.34|3154
1620093600000|2021-05-04 02:00:00|358.94|358.84|359.84|359.69|359.94|359.79|358.79|358.64|1516
1620097200000|2021-05-04 03:00:00|359.89|359.64|359.89|359.69|360.14|359.99|359.24|359.09|1474
1620100800000|2021-05-04 04:00:00|359.94|359.74|360.34|360.19|360.49|360.34|359.39|359.19|1119
1620104400000|2021-05-04 05:00:00|360.29|360.14|359.99|359.84|360.29|360.14|359.69|359.54|966
1620108000000|2021-05-04 06:00:00|360.04|359.89|359.99|359.84|360.34|360.19|359.89|359.74|521
1620111600000|2021-05-04 07:00:00|360.09|359.94|360.19|360.04|360.74|360.59|359.89|359.74|2232
1620115200000|2021-05-04 08:00:00|360.24|360.09|359.89|359.69|360.29|360.14|359.49|359.29|2856
1620118800000|2021-05-04 09:00:00|359.71|359.51|360.16|360.01|360.36|360.01|359.66|359.36|678
1620122400000|2021-05-04 10:00:00|360.21|359.96|359.91|359.71|360.26|360.11|359.86|359.71|239
1620126000000|2021-05-04 11:00:00|359.86|359.66|357.96|357.81|359.96|359.81|357.96|357.81|620
1620129600000|2021-05-04 12:00:00|358.01|357.76|356.76|356.61|358.01|357.81|356.51|356.36|801
1620133200000|2021-05-04 13:00:00|356.81|356.66|356.26|356.06|357.61|357.46|356.21|356.06|776
1620136800000|2021-05-04 14:00:00|356.21|356.11|355.11|354.96|356.41|356.26|355.11|354.96|899
1620140400000|2021-05-04 15:00:00|355.21|355.01|354.56|354.41|355.41|355.21|354.36|354.21|709
1620144000000|2021-05-04 16:00:00|354.51|354.36|354.41|354.21|355.06|354.91|354.31|354.16|445
1620147600000|2021-05-04 17:00:00|354.36|354.16|354.36|354.16|354.66|354.51|354.21|354.06|312
1620151200000|2021-05-04 18:00:00|354.31|354.11|354.56|354.41|354.71|354.56|354.21|354.06|94
1620154800000|2021-05-04 19:00:00|354.61|354.36|355.26|355.11|355.26|355.11|354.41|354.21|161
1620158400000|2021-05-04 20:00:00|355.31|355.16|355.26|354.96|355.31|355.16|355.01|354.86|85
1620162000000|2021-05-04 21:00:00|355.31|354.91|355.36|354.76|355.36|354.91|355.31|354.76|2
1620165600000|2021-05-04 22:00:00|355.46|354.86|355.46|354.86|355.56|354.96|355.16|354.56|0
1620169200000|2021-05-04 23:00:00|355.56|354.96|356.04|355.44|356.04|355.44|355.46|354.86|0
1620172800000|2021-05-05 00:00:00|355.94|355.34|356.99|356.84|357.54|357.39|355.89|355.34|2735
1620176400000|2021-05-05 01:00:00|356.84|356.79|357.49|357.34|357.89|357.74|355.49|355.29|5592
1620180000000|2021-05-05 02:00:00|357.44|357.29|356.59|356.44|357.54|357.39|356.09|355.94|2043
1620183600000|2021-05-05 03:00:00|356.54|356.39|356.94|356.74|356.94|356.74|356.54|356.34|962
1620187200000|2021-05-05 04:00:00|356.89|356.79|356.69|356.54|357.19|357.04|356.64|356.49|1016
1620190800000|2021-05-05 05:00:00|356.64|356.49|355.54|355.39|356.79|356.64|354.99|354.84|2247
1620194400000|2021-05-05 06:00:00|355.59|355.44|355.64|355.49|355.94|355.74|355.54|355.39|778
1620198000000|2021-05-05 07:00:00|355.69|355.54|356.79|356.64|357.04|356.89|355.69|355.54|2010
1620201600000|2021-05-05 08:00:00|356.84|356.69|356.79|356.64|357.04|356.89|356.64|356.49|1949
1620205200000|2021-05-05 09:00:00|356.11|355.96|356.16|356.01|356.86|356.56|355.91|355.76|1426
1620208800000|2021-05-05 10:00:00|356.21|356.06|356.36|356.21|356.56|356.36|356.06|355.91|98
1620212400000|2021-05-05 11:00:00|356.41|356.26|356.36|356.21|356.56|356.41|356.26|356.11|41
1620216000000|2021-05-05 12:00:00|356.41|356.26|356.11|355.91|356.61|356.41|355.86|355.71|123
1620219600000|2021-05-05 13:00:00|356.06|355.96|355.96|355.76|356.21|356.06|355.61|355.46|436
1620223200000|2021-05-05 14:00:00|356.01|355.81|356.41|356.26|356.46|356.31|355.36|355.21|221
1620226800000|2021-05-05 15:00:00|356.36|356.21|357.26|357.06|357.26|357.11|356.21|356.06|330
1620230400000|2021-05-05 16:00:00|357.31|357.11|356.91|356.71|357.36|357.16|356.86|356.71|91
1620234000000|2021-05-05 17:00:00|356.96|356.76|357.11|356.91|357.31|357.11|356.66|356.46|44
1620237600000|2021-05-05 18:00:00|357.16|356.86|357.01|356.81|357.16|357.01|356.86|356.66|47
1620241200000|2021-05-05 19:00:00|357.06|356.86|357.06|356.91|357.16|357.01|356.61|356.46|110
1620244800000|2021-05-05 20:00:00|357.11|356.86|356.86|356.71|357.11|356.96|356.86|356.71|75
1620248400000|2021-05-05 21:00:00|356.81|356.66|357.06|356.46|357.06|356.66|356.76|356.36|3
1620252000000|2021-05-05 22:00:00|357.16|356.56|356.76|356.16|357.16|356.56|356.76|356.16|0
1620255600000|2021-05-05 23:00:00|356.86|356.26|357.79|357.19|357.89|357.29|356.76|356.16|0
1620259200000|2021-05-06 00:00:00|357.89|357.29|357.84|357.69|357.99|357.69|357.14|356.99|951
1620262800000|2021-05-06 01:00:00|357.89|357.74|358.14|357.99|359.04|358.89|357.74|357.54|3112
1620266400000|2021-05-06 02:00:00|358.19|358.04|357.74|357.54|359.04|358.89|357.49|357.29|2333
1620270000000|2021-05-06 03:00:00|357.69|357.59|357.94|357.79|358.04|357.89|357.54|357.39|1788
1620273600000|2021-05-06 04:00:00|358.04|357.84|357.34|357.19|358.04|357.89|356.89|356.74|1009
1620277200000|2021-05-06 05:00:00|357.49|357.34|358.24|358.09|358.34|358.14|357.49|357.29|1004
1620280800000|2021-05-06 06:00:00|358.19|358.04|358.89|358.74|358.94|358.79|358.19|358.04|1172
1620284400000|2021-05-06 07:00:00|358.94|358.79|359.74|359.59|360.24|360.09|358.94|358.74|3282
1620288000000|2021-05-06 08:00:00|359.79|359.64|359.29|359.14|359.99|359.84|358.94|358.79|2032
1620291600000|2021-05-06 09:00:00|359.34|359.19|359.04|358.84|359.79|359.64|358.94|358.39|1611
1620295200000|2021-05-06 10:00:00|358.99|358.89|359.39|358.99|359.54|359.39|358.99|358.84|78
1620298800000|2021-05-06 11:00:00|359.34|358.94|359.24|359.04|359.49|359.34|359.09|358.94|59
1620302400000|2021-05-06 12:00:00|359.29|358.99|359.24|359.09|359.39|359.19|358.89|358.74|130
1620306000000|2021-05-06 13:00:00|359.29|359.14|358.94|358.74|359.89|359.69|358.94|358.74|414
1620309600000|2021-05-06 14:00:00|358.89|358.69|358.74|358.59|359.04|358.89|358.19|358.04|526
1620313200000|2021-05-06 15:00:00|358.79|358.54|359.24|359.09|359.49|359.34|358.39|358.19|348
1620316800000|2021-05-06 16:00:00|359.29|359.14|358.54|358.39|359.34|359.19|358.49|358.29|357
1620320400000|2021-05-06 17:00:00|358.49|358.34|358.24|358.09|358.69|358.49|358.14|357.99|268
1620324000000|2021-05-06 18:00:00|358.29|358.14|357.94|357.74|358.39|358.24|357.79|357.64|246
1620327600000|2021-05-06 19:00:00|357.99|357.84|359.44|359.29|359.44|359.29|357.94|357.74|113
1620331200000|2021-05-06 20:00:00|359.39|359.24|359.54|359.29|359.69|359.54|359.39|359.09|105
1620334800000|2021-05-06 21:00:00|359.64|359.24|359.49|358.89|359.69|359.24|359.39|358.79|1
1620338400000|2021-05-06 22:00:00|359.59|358.99|359.59|358.99|359.69|359.09|359.29|358.69|0
1620342000000|2021-05-06 23:00:00|359.69|359.09|359.7|359.1|359.99|359.39|359.59|358.99|0
1620345600000|2021-05-07 00:00:00|359.6|359|360.1|359.9|360.4|360.25|359.6|359|862
1620349200000|2021-05-07 01:00:00|360|359.85|362.1|361.95|362.25|362.1|359.55|359.35|3756
1620352800000|2021-05-07 02:00:00|362.15|362|362.8|362.65|362.9|362.75|361.95|361.75|3348
1620356400000|2021-05-07 03:00:00|362.85|362.7|362.7|362.55|363.1|362.95|362.45|362.3|1203
1620360000000|2021-05-07 04:00:00|362.75|362.6|363.1|362.9|363.25|363.1|362.75|362.6|985
1620363600000|2021-05-07 05:00:00|363.05|362.85|362.9|362.75|363.1|362.95|362.7|362.5|948
1620367200000|2021-05-07 06:00:00|362.85|362.7|362.7|362.55|363.05|362.9|362.55|362.35|931
1620370800000|2021-05-07 07:00:00|362.75|362.6|363.6|363.45|363.65|363.5|362.7|362.55|2617
1620374400000|2021-05-07 08:00:00|363.65|363.5|363.55|363.4|363.9|363.75|363.35|363.2|2631
1620378000000|2021-05-07 09:00:00|362.87|362.72|364.12|363.97|364.42|364.22|362.52|362.37|2086
1620381600000|2021-05-07 10:00:00|364.17|364.02|363.97|363.82|364.32|364.17|363.97|363.82|132
1620385200000|2021-05-07 11:00:00|363.92|363.77|363.92|363.72|364.07|363.87|363.82|363.67|48
1620388800000|2021-05-07 12:00:00|363.87|363.67|362.87|362.72|364.02|363.77|362.72|362.57|1025
1620392400000|2021-05-07 13:00:00|362.92|362.67|363.52|363.32|363.77|363.62|362.22|362.07|579
1620396000000|2021-05-07 14:00:00|363.57|363.37|364.07|363.87|364.32|364.17|363.52|363.37|223
1620399600000|2021-05-07 15:00:00|364.02|363.92|363.92|363.77|364.32|364.17|363.77|363.62|307
1620403200000|2021-05-07 16:00:00|363.97|363.72|364.17|363.97|364.27|364.12|363.82|363.67|249
1620406800000|2021-05-07 17:00:00|364.12|364.02|364.02|363.82|364.17|364.02|363.42|363.27|190
1620410400000|2021-05-07 18:00:00|363.97|363.77|364.42|364.27|364.42|364.27|363.72|363.57|155
1620414000000|2021-05-07 19:00:00|364.47|364.32|364.77|364.62|364.87|364.72|364.42|364.27|205
1620417600000|2021-05-07 20:00:00|364.72|364.57|365.17|364.32|365.17|364.87|364.72|364.32|53
1620597600000|2021-05-09 22:00:00|365.12|364.52|364.92|364.32|365.32|364.72|364.82|364.22|0
1620601200000|2021-05-09 23:00:00|364.82|364.22|365.02|364.42|365.12|364.52|364.82|364.22|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|363.72|363.57|365.72|365.07|363.62|363.47|1831
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.17|363.02|363.92|363.72|362.72|362.57|3819
1620612000000|2021-05-10 02:00:00|363.22|363.07|360.97|360.82|363.22|363.07|360.97|360.82|2351
1620615600000|2021-05-10 03:00:00|361.02|360.87|360.92|360.72|361.02|360.87|360.07|359.92|2800
1620619200000|2021-05-10 04:00:00|360.97|360.82|360.42|360.27|361.17|361.02|360.42|360.27|830
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.52|360.37|360.72|360.57|360.17|360.02|1433
1620626400000|2021-05-10 06:00:00|360.47|360.32|361.12|360.97|361.12|360.97|360.42|360.27|1255
1620630000000|2021-05-10 07:00:00|361.17|361.02|360.62|360.47|361.37|361.22|360.37|360.22|1481
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.57|360.37|361.37|361.22|360.37|360.22|3085
1620637200000|2021-05-10 09:00:00|360.3|360.1|361.45|361.25|361.7|361.45|360.15|360|1941
1620640800000|2021-05-10 10:00:00|361.4|361.3|361.3|361.15|361.7|361.55|361.25|361.1|100
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.25|361.1|361.5|361.3|361.2|361.05|58
1620648000000|2021-05-10 12:00:00|361.2|361.05|361.35|361.2|362|361.8|361.15|360.95|254
1620651600000|2021-05-10 13:00:00|361.4|361.25|360.6|360.45|361.6|361.45|360.35|360.2|550
1620655200000|2021-05-10 14:00:00|360.55|360.4|360|359.85|360.6|360.45|359.4|359.25|746
1620658800000|2021-05-10 15:00:00|360.1|359.9|361|360.85|361.15|360.95|359.9|359.75|326
1620662400000|2021-05-10 16:00:00|361.05|360.9|360.3|360.15|361.15|360.95|360.15|360|149
1620666000000|2021-05-10 17:00:00|360.35|360.1|360.2|359.9|360.4|360.25|360.2|359.85|101
1620669600000|2021-05-10 18:00:00|359.9|359.85|359.25|359|359.9|359.85|359|358.85|105
1620673200000|2021-05-10 19:00:00|359.2|358.95|358.7|358.45|359.4|359.25|358.55|358.4|82
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.8|358.5|358.95|358.75|358.45|358.25|88
1620680400000|2021-05-10 21:00:00|358.9|358.45|358.95|358.35|359.1|358.45|358.9|358.25|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.35|358.75|359.35|358.75|358.95|358.35|0
1620687600000|2021-05-10 23:00:00|359.45|358.85|359.35|358.75|359.45|358.85|359.15|358.55|0
1620691200000|2021-05-11 00:00:00|359.45|358.85|356.95|356.75|359.45|359.05|356.5|356.35|3506
1620694800000|2021-05-11 01:00:00|357.1|356.8|357.55|357.4|358.2|358.05|356.5|356.35|6264
1620698400000|2021-05-11 02:00:00|357.5|357.35|357.3|357.15|357.6|357.45|356.6|356.45|2317
1620702000000|2021-05-11 03:00:00|357.25|357.1|357.4|357.25|357.7|357.55|356.95|356.8|1371
1620705600000|2021-05-11 04:00:00|357.35|357.2|356.55|356.4|357.35|357.25|356.05|355.9|1176
1620709200000|2021-05-11 05:00:00|356.6|356.45|357.4|357.25|357.4|357.25|356.6|356.45|1231
1620712800000|2021-05-11 06:00:00|357.35|357.2|357.45|357.3|357.55|357.35|357.05|356.85|921
1620716400000|2021-05-11 07:00:00|357.5|357.35|355.6|355.45|357.6|357.45|355.45|355.3|4495
1620720000000|2021-05-11 08:00:00|355.55|355.4|354.75|354.6|355.75|355.6|354.75|354.55|5329
1620723600000|2021-05-11 09:00:00|353.96|353.81|354.91|354.76|355.46|355.31|353.81|353.66|1734
1620727200000|2021-05-11 10:00:00|354.96|354.81|354.81|354.66|355.06|354.91|354.26|354.11|158
1620730800000|2021-05-11 11:00:00|354.86|354.61|354.26|354.06|354.86|354.66|354.21|354.06|169
1620734400000|2021-05-11 12:00:00|354.21|354.01|352.16|351.96|354.31|354.06|352.01|351.86|455
1620738000000|2021-05-11 13:00:00|352.11|351.91|354.01|353.86|354.01|353.86|351.06|350.91|1130
1620741600000|2021-05-11 14:00:00|354.06|353.91|352.56|352.36|354.06|353.91|351.56|351.41|331
1620745200000|2021-05-11 15:00:00|352.61|352.31|353.21|352.96|353.36|353.16|352.11|351.81|372
1620748800000|2021-05-11 16:00:00|353.26|353.01|352.96|352.61|353.31|353.11|352.56|352.41|95
1620752400000|2021-05-11 17:00:00|353.01|352.56|353.91|353.71|354.21|354.01|352.91|352.56|251
1620756000000|2021-05-11 18:00:00|353.96|353.76|354.11|353.91|354.31|354.16|353.56|353.36|75
1620759600000|2021-05-11 19:00:00|354.06|353.86|353.81|353.61|354.26|354.11|353.71|353.51|60
1620763200000|2021-05-11 20:00:00|353.76|353.66|353.66|353.16|353.91|353.76|353.66|353.16|28
1620766800000|2021-05-11 21:00:00|353.71|353.01|353.76|353.16|354.06|353.16|353.66|352.91|0
1620770400000|2021-05-11 22:00:00|353.86|353.26|354.06|353.46|354.16|353.56|353.66|353.06|0
1620774000000|2021-05-11 23:00:00|354.16|353.56|354.86|354.26|354.86|354.26|353.86|353.26|0
1620777600000|2021-05-12 00:00:00|354.96|354.36|353.31|353.16|355.36|354.76|352.41|352.11|1671
1620781200000|2021-05-12 01:00:00|353.46|353.26|354.06|353.91|354.96|354.81|353.06|352.86|4816
1620784800000|2021-05-12 02:00:00|354.01|353.86|354.72|354.57|355.42|355.27|353.81|353.61|1843
1620788400000|2021-05-12 03:00:00|354.67|354.52|353.32|353.17|354.67|354.57|352.92|352.77|2393
1620792000000|2021-05-12 04:00:00|353.37|353.22|352.47|352.32|353.42|353.27|351.62|351.47|2774
1620795600000|2021-05-12 05:00:00|352.52|352.37|352.62|352.47|353.62|353.42|352.42|352.27|2656
1620799200000|2021-05-12 06:00:00|352.67|352.52|353.22|353.07|353.27|353.07|352.12|351.97|2036
1620802800000|2021-05-12 07:00:00|353.27|353.12|353.02|352.87|353.72|353.57|352.42|352.22|3346
1620806400000|2021-05-12 08:00:00|353.07|352.92|352.52|352.37|353.12|352.97|352.42|352.27|3217
1620810000000|2021-05-12 09:00:00|352.47|352.32|352.52|352.32|353.27|353.07|352.22|352.07|1485
1620813600000|2021-05-12 10:00:00|352.47|352.27|352.17|351.97|353.07|352.87|352.07|351.92|188
1620817200000|2021-05-12 11:00:00|352.12|352.02|352.72|352.52|352.87|352.67|351.97|351.82|124
1620820800000|2021-05-12 12:00:00|352.77|352.57|352.62|352.42|352.87|352.67|351.22|350.92|233
1620824400000|2021-05-12 13:00:00|352.67|352.47|352.42|352.22|352.92|352.77|351.62|351.42|486
1620828000000|2021-05-12 14:00:00|352.37|352.17|351.97|351.82|352.97|352.82|351.72|351.57|480
1620831600000|2021-05-12 15:00:00|351.92|351.77|351.22|351.02|352.32|352.12|351.12|350.97|156
1620835200000|2021-05-12 16:00:00|351.17|350.97|350.82|350.62|351.52|351.37|350.62|350.42|194
1620838800000|2021-05-12 17:00:00|350.77|350.57|350.62|350.42|351.37|351.17|350.47|350.32|85
1620842400000|2021-05-12 18:00:00|350.57|350.37|350.37|350.17|350.92|350.72|349.97|349.82|136
1620846000000|2021-05-12 19:00:00|350.32|350.12|348.97|348.72|350.37|350.22|348.62|348.47|240
1620849600000|2021-05-12 20:00:00|349.02|348.77|348.52|348.12|349.12|348.92|348.27|348.02|136
1620853200000|2021-05-12 21:00:00|348.57|348.07|349.27|348.67|349.97|348.77|348.57|347.97|0
1620856800000|2021-05-12 22:00:00|349.37|348.77|349.67|349.07|349.97|349.37|349.37|348.77|0
1620860400000|2021-05-12 23:00:00|349.57|348.97|349.77|349.17|349.87|349.27|349.57|348.97|0
1620864000000|2021-05-13 00:00:00|349.87|349.27|349.52|349.37|350.42|350.27|349.12|348.67|1040
1620867600000|2021-05-13 01:00:00|349.57|349.42|349.17|348.97|349.87|349.72|348.37|348.22|2635
1620871200000|2021-05-13 02:00:00|349.12|349.02|349.08|348.93|349.58|349.43|348.88|348.68|792
1620874800000|2021-05-13 03:00:00|349.13|348.98|349.48|349.33|349.93|349.78|349.08|348.93|1040
1620878400000|2021-05-13 04:00:00|349.43|349.28|348.93|348.73|349.53|349.33|348.53|348.38|919
1620882000000|2021-05-13 05:00:00|348.88|348.78|347.23|347.08|348.98|348.83|347.03|346.83|1106
1620885600000|2021-05-13 06:00:00|347.28|347.13|347.08|346.93|347.88|347.73|347.03|346.88|607
1620889200000|2021-05-13 07:00:00|347.13|346.98|343.83|343.68|347.13|346.98|343.83|343.68|2598
1620892800000|2021-05-13 08:00:00|343.78|343.63|342.63|342.48|343.83|343.68|341.88|341.73|2553
1620896400000|2021-05-13 09:00:00|342.68|342.53|343.53|343.33|344.23|344.03|342.68|342.53|898
1620900000000|2021-05-13 10:00:00|343.58|343.38|344.23|344.03|344.28|344.08|343.03|342.83|348
1620903600000|2021-05-13 11:00:00|344.18|344.08|345.23|345.03|345.43|345.28|343.63|343.48|344
1620907200000|2021-05-13 12:00:00|345.18|345.08|345.98|345.78|346.08|345.93|344.98|344.83|352
1620910800000|2021-05-13 13:00:00|346.03|345.83|347.18|346.98|347.28|347.13|345.88|345.68|745
1620914400000|2021-05-13 14:00:00|347.23|347.03|347.78|347.58|347.93|347.78|346.93|346.73|510
1620918000000|2021-05-13 15:00:00|347.73|347.63|346.83|346.63|347.78|347.63|346.53|346.38|330
1620921600000|2021-05-13 16:00:00|346.78|346.58|347.33|347.08|347.88|347.73|346.78|346.58|145
1620925200000|2021-05-13 17:00:00|347.43|347.03|347.43|347.23|347.98|347.83|346.68|346.48|239
1620928800000|2021-05-13 18:00:00|347.38|347.28|348.03|347.88|348.78|348.63|347.38|347.23|272
1620932400000|2021-05-13 19:00:00|348.08|347.93|348.63|348.48|348.73|348.58|347.73|347.58|347
1620936000000|2021-05-13 20:00:00|348.68|348.53|348.53|348.28|348.73|348.58|348.43|348.23|87
1620939600000|2021-05-13 21:00:00|348.58|348.23|348.78|348.18|348.78|348.28|348.58|348.08|2
1620943200000|2021-05-13 22:00:00|348.88|348.28|348.68|348.08|348.88|348.28|348.58|347.98|0
1620946800000|2021-05-13 23:00:00|348.58|347.98|348.88|348.28|348.98|348.38|348.38|347.78|0
1620950400000|2021-05-14 00:00:00|348.98|348.38|350.58|350.43|350.83|350.63|348.28|348.13|2642
1620954000000|2021-05-14 01:00:00|350.63|350.63|351.73|351.58|352.18|352.03|350.23|350.08|5663
1620957600000|2021-05-14 02:00:00|351.78|351.53|352.68|352.53|352.98|352.83|351.58|351.43|3099
1620961200000|2021-05-14 03:00:00|352.73|352.58|353.23|353.08|353.83|353.68|352.68|352.53|4584
1620964800000|2021-05-14 04:00:00|353.28|353.13|353.28|353.13|354.63|354.48|353.03|352.88|3039
1620968400000|2021-05-14 05:00:00|353.23|353.03|344.18|343.98|353.28|353.13|343.13|342.93|9839
1620972000000|2021-05-14 06:00:00|344.13|344.03|345.78|345.58|346.53|346.33|342.73|342.58|3736
1620975600000|2021-05-14 07:00:00|345.73|345.53|344.58|344.43|346.23|346.08|343.78|343.63|4132
1620979200000|2021-05-14 08:00:00|344.53|344.38|345.53|345.38|346.58|346.43|344.18|343.98|5612
1620982800000|2021-05-14 09:00:00|345.48|345.28|345.13|344.93|346.03|345.83|344.98|344.78|1765
1620986400000|2021-05-14 10:00:00|345.18|344.98|345.33|345.18|345.43|345.28|345.13|344.98|56
1620990000000|2021-05-14 11:00:00|345.28|345.13|345.73|345.58|345.98|345.78|345.28|345.08|144
1620993600000|2021-05-14 12:00:00|345.78|345.63|346.38|346.23|346.48|346.33|345.03|344.73|571
1620997200000|2021-05-14 13:00:00|346.43|346.28|347.73|347.58|347.73|347.58|346.33|346.13|718
1621000800000|2021-05-14 14:00:00|347.78|347.63|347.73|347.58|347.93|347.78|347.43|347.28|414
1621004400000|2021-05-14 15:00:00|347.78|347.53|347.98|347.78|348.08|347.93|347.53|347.33|184
1621008000000|2021-05-14 16:00:00|347.93|347.83|348.43|348.23|348.53|348.38|347.88|347.68|172
1621011600000|2021-05-14 17:00:00|348.48|348.28|347.48|347.28|348.53|348.38|347.28|347.08|225
1621015200000|2021-05-14 18:00:00|347.53|347.33|348.18|348.03|348.28|348.13|347.38|347.23|113
1621018800000|2021-05-14 19:00:00|348.13|347.98|347.78|347.63|348.18|348.03|347.63|347.43|70
1621022400000|2021-05-14 20:00:00|347.73|347.58|348.38|346.98|348.48|347.93|347.73|346.93|60
1621202400000|2021-05-16 22:00:00|347.88|347.28|347.88|347.28|348.58|347.98|347.78|347.18|0
1621206000000|2021-05-16 23:00:00|347.78|347.18|347.78|347.18|347.98|347.38|347.68|347.08|0
1621209600000|2021-05-17 00:00:00|347.98|347.38|345.03|344.88|348.03|347.73|344.98|344.78|2322
1621213200000|2021-05-17 01:00:00|344.88|344.83|343.88|343.68|344.98|344.83|342.28|342.13|5697
1621216800000|2021-05-17 02:00:00|343.83|343.73|345.68|345.48|345.83|345.68|343.28|343.08|3708
1621220400000|2021-05-17 03:00:00|345.63|345.43|346.03|345.88|346.38|346.23|344.63|344.48|3022
1621224000000|2021-05-17 04:00:00|345.98|345.78|346.68|346.53|346.83|346.68|345.88|345.68|2237
1621227600000|2021-05-17 05:00:00|346.63|346.48|347.78|347.58|347.98|347.83|346.43|346.28|2750
1621231200000|2021-05-17 06:00:00|347.73|347.53|347.88|347.73|347.98|347.83|347.28|347.13|1948
1621234800000|2021-05-17 07:00:00|347.83|347.68|347.93|347.78|348.28|348.13|347.18|347.03|3911
1621238400000|2021-05-17 08:00:00|347.98|347.83|348.38|348.23|349.43|349.28|347.93|347.78|4284
1621242000000|2021-05-17 09:00:00|348.43|348.18|348.28|348.08|348.68|348.53|347.53|347.28|1593
1621245600000|2021-05-17 10:00:00|348.33|348.13|347.78|347.63|348.38|348.18|347.73|347.53|193
1621249200000|2021-05-17 11:00:00|347.83|347.68|348.18|348.03|348.28|348.13|347.68|347.48|177
1621252800000|2021-05-17 12:00:00|348.13|347.98|348.03|347.88|348.18|348.03|347.73|347.58|113
1621256400000|2021-05-17 13:00:00|347.98|347.83|348.08|347.88|348.73|348.53|347.93|347.78|182
1621260000000|2021-05-17 14:00:00|348.03|347.83|348.33|348.08|348.48|348.28|347.88|347.63|304
1621263600000|2021-05-17 15:00:00|348.18|348.03|348.03|347.68|348.18|348.08|347.63|347.48|226
1621267200000|2021-05-17 16:00:00|347.73|347.63|348.48|348.13|348.48|348.23|347.73|347.53|50
1621270800000|2021-05-17 17:00:00|348.43|348.23|348.53|348.28|348.58|348.28|348.18|348.03|38
1621274400000|2021-05-17 18:00:00|348.48|348.33|348.83|348.58|348.88|348.63|348.33|348.18|244
1621278000000|2021-05-17 19:00:00|348.88|348.78|349.23|348.98|349.23|349.03|348.78|348.58|82
1621281600000|2021-05-17 20:00:00|349.38|348.93|349.38|348.78|349.48|349.23|349.03|348.68|116
1621285200000|2021-05-17 21:00:00|349.43|348.73|349.68|349.08|349.68|349.08|349.43|348.73|0
1621288800000|2021-05-17 22:00:00|349.58|348.98|349.48|348.88|349.78|349.18|349.48|348.88|0
1621292400000|2021-05-17 23:00:00|349.58|348.98|349.88|349.28|350.08|349.48|349.48|348.88|0
1621296000000|2021-05-18 00:00:00|349.98|349.38|351.43|351.23|351.73|351.58|349.68|349.18|2025
1621299600000|2021-05-18 01:00:00|351.48|351.18|353.33|353.18|353.58|353.43|351.13|350.98|4404
1621303200000|2021-05-18 02:00:00|353.38|353.23|354.18|354.03|354.23|354.08|352.93|352.73|2722
1621306800000|2021-05-18 03:00:00|354.23|354.08|354.33|354.13|354.48|354.28|353.73|353.53|1744
1621310400000|2021-05-18 04:00:00|354.38|354.18|354.78|354.58|354.98|354.83|354.38|354.18|1632
1621314000000|2021-05-18 05:00:00|354.73|354.63|355.13|354.98|355.93|355.78|354.03|353.88|2683
1621317600000|2021-05-18 06:00:00|355.08|354.93|355.43|355.28|355.73|355.58|354.78|354.63|2027
1621321200000|2021-05-18 07:00:00|355.38|355.18|355.88|355.73|356.03|355.88|355.18|355.03|2803
1621324800000|2021-05-18 08:00:00|355.93|355.78|356.58|356.43|356.68|356.53|355.68|355.48|3643
1621328400000|2021-05-18 09:00:00|356.53|356.38|356.23|355.98|357.08|356.73|356.03|355.88|1294
1621332000000|2021-05-18 10:00:00|356.08|355.93|356.28|356.08|356.93|356.58|356.08|355.93|101
1621335600000|2021-05-18 11:00:00|356.33|356.13|356.63|356.43|356.78|356.53|356.23|356.03|143
1621339200000|2021-05-18 12:00:00|356.58|356.38|356.23|356.03|356.58|356.38|356.23|355.98|141
1621342800000|2021-05-18 13:00:00|356.28|355.98|356.28|356.03|356.78|356.43|356.08|355.93|352
1621346400000|2021-05-18 14:00:00|356.23|355.98|356.28|356.13|356.68|356.48|355.83|355.63|205
1621350000000|2021-05-18 15:00:00|356.38|356.08|355.83|355.53|356.38|356.18|355.53|355.23|249
1621353600000|2021-05-18 16:00:00|355.63|355.48|355.73|355.38|355.78|355.53|355.53|355.28|64
1621357200000|2021-05-18 17:00:00|355.78|355.63|355.83|355.48|355.88|355.63|355.58|355.28|73
1621360800000|2021-05-18 18:00:00|355.78|355.43|354.93|354.63|355.78|355.43|354.93|354.63|44
1621364400000|2021-05-18 19:00:00|354.88|354.78|354.63|354.43|355.53|355.33|354.58|354.43|84
1621368000000|2021-05-18 20:00:00|354.58|354.33|354.38|353.93|354.58|354.33|354.18|353.93|33
1621371600000|2021-05-18 21:00:00|354.43|353.98|354.48|353.88|354.58|353.98|354.43|353.88|2
1621375200000|2021-05-18 22:00:00|354.58|353.98|354.88|354.28|354.98|354.38|354.48|353.88|0
1621378800000|2021-05-18 23:00:00|354.98|354.38|354.28|353.68|355.18|354.58|354.28|353.68|0
1621382400000|2021-05-19 00:00:00|354.38|353.78|353.28|353.08|354.48|353.88|352.78|352.63|2277
1621386000000|2021-05-19 01:00:00|353.33|353.18|354.08|353.88|354.93|354.78|352.73|352.58|5196
1621389600000|2021-05-19 02:00:00|354.13|353.93|353.23|353.08|354.33|354.18|353.23|353.08|2044
1621393200000|2021-05-19 03:00:00|353.18|353.03|353.24|353.09|353.34|353.19|352.48|352.33|1778
1621396800000|2021-05-19 04:00:00|353.14|352.99|352.39|352.24|353.29|353.14|352.34|352.19|1188
1621400400000|2021-05-19 05:00:00|352.29|352.19|352.34|352.19|352.69|352.54|352.09|351.94|1507
1621404000000|2021-05-19 06:00:00|352.39|352.24|351.99|351.84|352.74|352.54|351.59|351.44|1939
1621407600000|2021-05-19 07:00:00|351.94|351.79|351.24|351.09|351.99|351.79|350.94|350.74|2670
1621411200000|2021-05-19 08:00:00|351.19|351.04|350.74|350.59|351.69|351.49|350.49|350.29|3340
1621414800000|2021-05-19 09:00:00|350.69|350.54|350.94|350.69|351.59|351.14|350.64|350.29|955
1621418400000|2021-05-19 10:00:00|350.89|350.64|350.94|350.69|350.94|350.74|350.49|350.34|124
1621422000000|2021-05-19 11:00:00|350.89|350.74|350.04|349.84|351.34|351.14|350.04|349.79|432
1621425600000|2021-05-19 12:00:00|350.14|349.89|348.99|348.74|350.64|350.49|348.94|348.69|372
1621429200000|2021-05-19 13:00:00|349.04|348.69|349.34|349.04|349.49|349.24|348.64|348.49|788
1621432800000|2021-05-19 14:00:00|349.29|348.99|349.04|348.79|349.29|349.14|347.94|347.74|305
1621436400000|2021-05-19 15:00:00|348.94|348.69|350.29|349.94|350.29|350.09|348.94|348.64|307
1621440000000|2021-05-19 16:00:00|350.34|350.14|351.49|351.29|351.54|351.39|350.34|350.14|206
1621443600000|2021-05-19 17:00:00|351.54|351.34|352.04|351.74|352.14|351.94|351.54|351.34|204
1621447200000|2021-05-19 18:00:00|352.09|351.69|352.54|352.19|353.34|353.14|351.44|351.19|859
1621450800000|2021-05-19 19:00:00|352.49|352.29|353.24|352.94|353.79|353.59|352.14|351.99|360
1621454400000|2021-05-19 20:00:00|353.19|352.99|353.34|352.74|353.39|353.09|352.69|352.44|46
1621458000000|2021-05-19 21:00:00|353.39|352.69|353.19|352.59|353.49|353.14|353.19|351.64|3
1621461600000|2021-05-19 22:00:00|353.09|352.49|352.79|352.19|353.19|352.59|352.79|352.19|0
1621465200000|2021-05-19 23:00:00|352.89|352.29|352.79|352.19|352.99|352.39|352.79|352.19|0
1621468800000|2021-05-20 00:00:00|352.69|352.09|351.89|351.64|353.59|352.99|351.49|351.34|1445
1621472400000|2021-05-20 01:00:00|352.04|351.84|353.19|352.99|353.44|353.29|351.84|351.69|4283
1621476000000|2021-05-20 02:00:00|353.14|352.94|352.44|352.24|353.49|353.34|351.89|351.74|2180
1621479600000|2021-05-20 03:00:00|352.39|352.19|352.14|351.99|352.54|352.39|351.84|351.69|1313
1621483200000|2021-05-20 04:00:00|352.09|351.94|352.69|352.54|352.74|352.59|351.99|351.84|480
1621486800000|2021-05-20 05:00:00|352.64|352.49|352.79|352.64|353.59|353.44|352.39|352.24|1401
1621490400000|2021-05-20 06:00:00|352.74|352.59|352.84|352.69|353.24|353.09|352.44|352.29|919
1621494000000|2021-05-20 07:00:00|352.94|352.74|352.19|352.04|353.09|352.94|352.04|351.89|1405
1621497600000|2021-05-20 08:00:00|352.14|351.99|350.79|350.59|352.34|352.19|350.74|350.54|2456
1621501200000|2021-05-20 09:00:00|350.69|350.64|350.79|350.59|351.99|351.74|350.64|350.44|1644
1621504800000|2021-05-20 10:00:00|350.74|350.54|350.09|349.89|350.94|350.74|350.04|349.84|902
1621508400000|2021-05-20 11:00:00|350.04|349.94|349.99|349.84|350.89|350.74|349.74|349.59|1197
1621512000000|2021-05-20 12:00:00|350.04|349.89|351.09|350.89|351.19|350.99|350.04|349.84|135
1621515600000|2021-05-20 13:00:00|351.14|350.94|352.59|352.29|352.74|352.54|351.14|350.94|444
1621519200000|2021-05-20 14:00:00|352.54|352.34|352.69|352.49|352.84|352.69|352.49|352.24|249
1621522800000|2021-05-20 15:00:00|352.74|352.54|353.54|353.24|353.74|353.39|352.69|352.54|233
1621526400000|2021-05-20 16:00:00|353.44|353.14|353.24|352.94|353.44|353.14|352.59|352.44|102
1621530000000|2021-05-20 17:00:00|353.34|352.99|352.84|352.34|353.59|353.19|352.84|352.34|303
1621533600000|2021-05-20 18:00:00|352.79|352.39|352.94|352.64|352.94|352.64|352.54|352.39|60
1621537200000|2021-05-20 19:00:00|352.99|352.59|352.94|352.59|353.24|353.04|352.94|352.49|83
1621540800000|2021-05-20 20:00:00|352.89|352.49|352.49|352.04|352.89|352.49|352.39|351.94|55
1621544400000|2021-05-20 21:00:00|352.54|351.99|352.59|351.99|352.64|352.14|352.54|351.94|1
1621548000000|2021-05-20 22:00:00|352.69|352.09|352.79|352.19|352.89|352.29|352.49|351.89|0
1621551600000|2021-05-20 23:00:00|352.89|352.29|353.19|352.59|353.29|352.69|352.79|352.19|0
1621555200000|2021-05-21 00:00:00|353.09|352.49|354.64|354.44|354.84|354.64|353.09|352.49|1476
1621558800000|2021-05-21 01:00:00|354.54|354.34|352.39|352.19|354.79|354.64|352.14|351.99|4110
1621562400000|2021-05-21 02:00:00|352.34|352.14|352.19|352.04|352.59|352.39|351.59|351.44|2674
1621566000000|2021-05-21 03:00:00|352.24|352.09|352.44|352.29|352.94|352.79|352.24|352.04|2389
1621569600000|2021-05-21 04:00:00|352.39|352.24|352.64|352.44|352.69|352.54|351.84|351.69|935
1621573200000|2021-05-21 05:00:00|352.69|352.49|352.69|352.54|353.04|352.89|352.54|352.34|1028
1621576800000|2021-05-21 06:00:00|352.64|352.49|352.94|352.79|353.04|352.89|352.64|352.44|761
1621580400000|2021-05-21 07:00:00|352.99|352.84|352.84|352.64|353.54|353.34|352.74|352.59|2918
1621584000000|2021-05-21 08:00:00|352.79|352.69|353.14|352.99|353.19|353.04|352.29|352.09|2712
1621587600000|2021-05-21 09:00:00|353.09|352.94|353.24|353.04|353.39|353.14|352.74|352.39|987
1621591200000|2021-05-21 10:00:00|353.19|352.99|353.39|353.09|353.49|353.29|353.14|352.99|43
1621594800000|2021-05-21 11:00:00|353.24|353.14|353.39|353.19|353.44|353.29|352.99|352.79|325
1621598400000|2021-05-21 12:00:00|353.44|353.24|353.84|353.64|353.99|353.79|353.44|353.24|124
1621602000000|2021-05-21 13:00:00|353.89|353.69|354.49|354.09|354.54|354.14|353.74|353.49|246
1621605600000|2021-05-21 14:00:00|354.44|353.99|353.84|353.59|354.44|353.99|353.24|353.09|241
1621609200000|2021-05-21 15:00:00|353.74|353.54|353.29|352.99|354.19|353.99|353.19|352.99|248
1621612800000|2021-05-21 16:00:00|353.24|353.09|353.04|352.69|353.49|353.24|352.69|352.49|134
1621616400000|2021-05-21 17:00:00|352.99|352.74|353.39|353.14|353.69|353.44|352.99|352.74|156
1621620000000|2021-05-21 18:00:00|353.34|353.19|353.04|352.69|353.59|353.44|352.84|352.64|125
1621623600000|2021-05-21 19:00:00|352.99|352.79|353.19|352.89|353.24|352.99|352.64|352.49|117
1621627200000|2021-05-21 20:00:00|353.14|352.79|353.74|353.44|353.79|353.54|352.94|352.74|55
1621807200000|2021-05-23 22:00:00|353.39|352.79|353.19|352.59|353.39|352.79|352.99|352.39|0
1621810800000|2021-05-23 23:00:00|353.29|352.69|353.39|352.79|353.89|353.29|353.19|352.59|0
1621814400000|2021-05-24 00:00:00|353.49|352.89|355.19|355.04|355.39|355.19|353.39|352.79|2472
1621818000000|2021-05-24 01:00:00|355.29|354.94|355.19|355.04|356.14|355.99|354.89|354.69|4674
1621821600000|2021-05-24 02:00:00|355.24|355.09|354.99|354.84|355.49|355.34|354.74|354.59|1463
1621825200000|2021-05-24 03:00:00|355.04|354.79|354.89|354.69|355.09|354.94|354.69|354.49|2754
1621828800000|2021-05-24 04:00:00|354.84|354.64|354.79|354.64|354.94|354.79|354.54|354.39|2653
1621832400000|2021-05-24 05:00:00|354.74|354.59|354.64|354.49|354.99|354.84|354.19|354.04|1167
1621836000000|2021-05-24 06:00:00|354.59|354.44|354.69|354.54|354.94|354.79|354.44|354.29|756
1621839600000|2021-05-24 07:00:00|354.64|354.49|355.09|354.89|355.29|355.09|354.49|354.34|3442
1621843200000|2021-05-24 08:00:00|355.04|354.84|355.14|354.99|355.44|355.24|354.49|354.34|1927
1621846800000|2021-05-24 09:00:00|355.19|355.04|355.49|355.34|355.49|355.34|354.79|354.59|1894
1621850400000|2021-05-24 10:00:00|355.54|355.39|355.24|354.99|355.59|355.44|355.24|354.99|103
1621854000000|2021-05-24 11:00:00|355.19|355.04|355.04|354.89|355.49|355.34|355.04|354.89|499
1621857600000|2021-05-24 12:00:00|355.09|354.94|355.69|355.44|355.69|355.54|355.09|354.89|360
1621861200000|2021-05-24 13:00:00|355.59|355.49|355.94|355.74|355.94|355.79|355.29|355.09|216
1621864800000|2021-05-24 14:00:00|355.99|355.79|356.04|355.84|356.24|356.09|355.84|355.69|183
1621868400000|2021-05-24 15:00:00|355.99|355.89|355.84|355.69|356.04|355.89|355.84|355.59|862
1621872000000|2021-05-24 16:00:00|355.89|355.79|355.84|355.59|355.94|355.79|355.59|355.44|80
1621875600000|2021-05-24 17:00:00|355.89|355.64|355.99|355.79|356.04|355.84|355.89|355.64|34
1621879200000|2021-05-24 18:00:00|356.04|355.84|356.19|355.99|356.24|356.09|356.04|355.79|87
1621882800000|2021-05-24 19:00:00|356.14|355.94|355.64|355.29|356.14|355.94|355.59|355.29|215
1621886400000|2021-05-24 20:00:00|355.54|355.14|355.44|355.09|355.64|355.34|355.39|355.09|45
1621890000000|2021-05-24 21:00:00|355.49|355.14|355.79|355.19|355.79|355.29|355.39|355.09|6
1621893600000|2021-05-24 22:00:00|355.89|355.29|356.09|355.49|356.09|355.49|355.69|355.09|0
1621897200000|2021-05-24 23:00:00|355.99|355.39|356.09|355.49|356.19|355.59|355.99|355.39|0
1621900800000|2021-05-25 00:00:00|355.99|355.39|355.99|355.84|356.44|356.24|355.24|355.09|7295
1621904400000|2021-05-25 01:00:00|355.94|355.79|356.5|356.35|357.04|356.89|355.64|355.49|9708
1621908000000|2021-05-25 02:00:00|356.55|356.4|356.7|356.55|356.8|356.65|356.3|356.15|2707
1621911600000|2021-05-25 03:00:00|356.75|356.6|356.5|356.35|356.8|356.65|356.25|356.1|2131
1621915200000|2021-05-25 04:00:00|356.4|356.3|356.65|356.45|356.8|356.65|356.35|356.15|3209
1621918800000|2021-05-25 05:00:00|356.6|356.5|356.8|356.65|356.95|356.8|356.4|356.25|2749
1621922400000|2021-05-25 06:00:00|356.85|356.7|357.55|357.4|357.6|357.4|356.55|356.35|3203
1621926000000|2021-05-25 07:00:00|357.5|357.35|357.05|356.9|357.55|357.4|356.8|356.65|4938
1621929600000|2021-05-25 08:00:00|357|356.8|357.95|357.8|358.05|357.9|356.85|356.7|6046
1621933200000|2021-05-25 09:00:00|358.05|357.85|357.35|357.1|358.05|357.9|357.15|356.8|3864
1621936800000|2021-05-25 10:00:00|357.3|357.15|357.25|357|357.65|357.45|357.15|356.95|253
1621940400000|2021-05-25 11:00:00|357.2|357.05|357.4|357.2|357.6|357.45|357.2|357.05|87
1621944000000|2021-05-25 12:00:00|357.45|357.25|357.5|357.25|357.85|357.7|357.45|357.2|507
1621947600000|2021-05-25 13:00:00|357.4|357.3|356.55|356.2|357.45|357.35|356.55|356.2|441
1621951200000|2021-05-25 14:00:00|356.6|356.25|356.5|356.25|356.7|356.55|356.4|356.2|578
1621954800000|2021-05-25 15:00:00|356.45|356.2|355.65|355.5|356.45|356.2|355.05|354.8|625
1621958400000|2021-05-25 16:00:00|355.7|355.55|355.8|355.6|355.8|355.65|355.4|355.15|142
1621962000000|2021-05-25 17:00:00|355.75|355.5|355.85|355.55|355.9|355.65|355.3|355.05|135
1621965600000|2021-05-25 18:00:00|355.8|355.5|355.75|355.55|355.85|355.7|355.5|355.25|56
1621969200000|2021-05-25 19:00:00|355.7|355.45|355.55|355.3|355.7|355.5|355.25|354.95|152
1621972800000|2021-05-25 20:00:00|355.5|355.25|355.45|354.8|355.5|355.25|355.05|354.65|80
1621976400000|2021-05-25 21:00:00|355.5|354.85|355.7|355.1|355.75|355.1|355.25|354.85|0
1621980000000|2021-05-25 22:00:00|355.6|355|356.2|355.6|356.3|355.7|355.6|355|0
1621983600000|2021-05-25 23:00:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621987200000|2021-05-26 00:00:00|356.1|355.5|356.45|356.2|356.85|356.7|355.25|354.95|1155
1621990800000|2021-05-26 01:00:00|356.4|356.15|355.55|355.35|356.4|356.15|354.9|354.75|9017
1621994400000|2021-05-26 02:00:00|355.5|355.4|355.65|355.5|355.75|355.55|354.7|354.55|2843
1621998000000|2021-05-26 03:00:00|355.7|355.45|355.45|355.3|356.5|356.25|355.45|355.3|3583
1622001600000|2021-05-26 04:00:00|355.4|355.2|355.45|355.25|355.75|355.6|355.25|355.05|1150
1622005200000|2021-05-26 05:00:00|355.4|355.3|355.3|355.1|355.6|355.45|355.15|354.95|1761
1622008800000|2021-05-26 06:00:00|355.25|355.05|355.1|354.9|355.25|355.05|354.5|354.35|1959
1622012400000|2021-05-26 07:00:00|355.15|354.95|354.25|354.05|355.2|355|353.85|353.7|2273
1622016000000|2021-05-26 08:00:00|354.3|354.1|354.35|354.2|355.2|355.05|354.3|354.1|2932
1622019600000|2021-05-26 09:00:00|354.3|354.15|354.9|354.65|355.4|355.15|354.3|354.15|2885
1622023200000|2021-05-26 10:00:00|354.8|354.7|354.75|354.55|354.9|354.7|354.65|354.4|32
1622026800000|2021-05-26 11:00:00|354.8|354.6|354.75|354.5|355.1|354.95|354.75|354.5|766
1622030400000|2021-05-26 12:00:00|354.8|354.45|354.5|354.25|355.1|354.8|354.5|354.25|290
1622034000000|2021-05-26 13:00:00|354.55|354.2|354.75|354.5|355.2|355.05|354.25|354.05|470
1622037600000|2021-05-26 14:00:00|354.8|354.55|355.15|354.9|355.15|354.95|354.7|354.55|437
1622041200000|2021-05-26 15:00:00|355.1|354.95|355.45|355.15|355.45|355.15|355|354.75|268
1622044800000|2021-05-26 16:00:00|355.5|355.2|355.6|355.35|355.6|355.35|355.45|355.2|272
1622048400000|2021-05-26 17:00:00|355.7|355.4|355.6|355.4|355.75|355.55|355.5|355.3|109
1622052000000|2021-05-26 18:00:00|355.65|355.5|355.95|355.75|356.05|355.85|355.65|355.5|91
1622055600000|2021-05-26 19:00:00|356|355.8|356.1|355.9|356.3|356.05|355.95|355.8|161
1622059200000|2021-05-26 20:00:00|356.05|355.8|356.4|356.1|356.45|356.15|356|355.8|75
1622062800000|2021-05-26 21:00:00|356.35|355.95|356.4|355.8|356.5|356.2|356.35|355.8|3
1622066400000|2021-05-26 22:00:00|356.5|355.9|356.4|355.8|356.7|356.1|356.4|355.8|0
1622070000000|2021-05-26 23:00:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1622073600000|2021-05-27 00:00:00|356.3|355.7|356|355.85|356.65|356.5|355.25|355.05|5807
1622077200000|2021-05-27 01:00:00|356.05|355.8|358|357.8|358.35|358.2|355.95|355.8|13897
1622080800000|2021-05-27 02:00:00|358.05|357.85|358.95|358.8|359.3|359.15|357.95|357.8|7486
1622084400000|2021-05-27 03:00:00|359|358.75|358.8|358.6|359.25|359.1|358.5|358.35|4855
1622088000000|2021-05-27 04:00:00|358.9|358.65|358.7|358.55|359.1|358.95|358.5|358.35|3269
1622091600000|2021-05-27 05:00:00|358.75|358.6|359|358.75|359|358.85|358.4|358.25|4119
1622095200000|2021-05-27 06:00:00|358.95|358.8|358.4|358.2|359.05|358.9|358.35|358.1|5410
1622098800000|2021-05-27 07:00:00|358.35|358.15|358.8|358.6|358.9|358.7|358.25|358.05|7838
1622102400000|2021-05-27 08:00:00|358.85|358.65|358.85|358.6|360.25|360.1|358.7|358.55|6867
1622106000000|2021-05-27 09:00:00|358.8|358.55|358.35|358.15|359.1|358.95|358.15|357.9|2967
1622109600000|2021-05-27 10:00:00|358.25|358.1|358.6|358.35|358.7|358.55|358.25|358.1|241
1622113200000|2021-05-27 11:00:00|358.55|358.3|359|358.75|359|358.8|358.4|358.25|258
1622116800000|2021-05-27 12:00:00|359.05|358.8|359.3|359.15|359.45|359.25|358.85|358.7|101
1622120400000|2021-05-27 13:00:00|359.35|359.2|361.1|360.95|361.15|361|359.35|359.2|1163
1622124000000|2021-05-27 14:00:00|361.15|361|362.45|362.25|362.5|362.25|361.05|360.9|1335
1622127600000|2021-05-27 15:00:00|362.55|362.3|362.4|362.15|363|362.7|362.05|361.85|777
1622131200000|2021-05-27 16:00:00|362.45|362.2|361.55|361.35|362.45|362.25|361.55|361.35|89
1622134800000|2021-05-27 17:00:00|361.6|361.4|361.9|361.6|362|361.8|361.25|361.1|118
1622138400000|2021-05-27 18:00:00|361.85|361.55|361.85|361.6|361.9|361.7|361.5|361.3|41
1622142000000|2021-05-27 19:00:00|361.8|361.55|362.1|361.9|362.3|362.15|361.65|361.5|176
1622145600000|2021-05-27 20:00:00|362.15|361.85|362.6|362.25|362.6|362.25|362.1|361.85|67
1622149200000|2021-05-27 21:00:00|362.65|362.2|362.6|362|362.8|362.2|362.5|361.65|0
1622152800000|2021-05-27 22:00:00|362.7|362.1|362.7|362.1|362.8|362.2|362.6|362|0
1622156400000|2021-05-27 23:00:00|362.6|362|363|362.4|363.1|362.5|362.6|362|0
1622160000000|2021-05-28 00:00:00|363.1|362.5|362.1|361.9|363.55|363.35|362.05|361.85|2121
1622163600000|2021-05-28 01:00:00|361.95|361.85|362.65|362.45|363.15|362.95|361.8|361.6|3604
1622167200000|2021-05-28 02:00:00|362.6|362.5|361.95|361.8|362.85|362.7|361.45|361.3|2152
1622170800000|2021-05-28 03:00:00|362|361.85|362.35|362.2|362.6|362.45|362|361.85|1502
1622174400000|2021-05-28 04:00:00|362.45|362.3|363.15|363|363.4|363.25|362.45|362.3|2128
1622178000000|2021-05-28 05:00:00|363.2|362.95|363|362.8|363.4|363.2|362.75|362.6|1560
1622181600000|2021-05-28 06:00:00|362.95|362.75|362.15|362|363|362.75|362.05|361.85|2121
1622185200000|2021-05-28 07:00:00|362.2|361.95|362.4|362.25|362.5|362.35|361.65|361.5|2782
1622188800000|2021-05-28 08:00:00|362.45|362.3|362.3|362.15|362.6|362.45|361.95|361.8|1828
1622192400000|2021-05-28 09:00:00|362.4|362.2|361.75|361.6|362.45|362.3|361.35|361.1|1829
1622196000000|2021-05-28 10:00:00|361.7|361.55|361.85|361.6|361.85|361.65|361.45|361.3|92
1622199600000|2021-05-28 11:00:00|361.8|361.55|361.55|361.35|361.8|361.55|361.45|361.3|73
1622203200000|2021-05-28 12:00:00|361.5|361.4|361.9|361.7|362|361.8|361.45|361.25|316
1622206800000|2021-05-28 13:00:00|361.95|361.75|362.85|362.6|363.05|362.8|361.95|361.75|397
1622210400000|2021-05-28 14:00:00|362.95|362.65|362.9|362.7|363.1|362.85|362.5|362.3|268
1622214000000|2021-05-28 15:00:00|362.85|362.65|363|362.7|363.05|362.9|362.85|362.6|136
1622217600000|2021-05-28 16:00:00|363.05|362.75|362.9|362.7|363.05|362.85|362.9|362.65|51
1622221200000|2021-05-28 17:00:00|363|362.75|362.65|362.45|363|362.75|362.6|362.35|138
1622224800000|2021-05-28 18:00:00|362.7|362.4|362.8|362.4|362.8|362.4|362.6|362.4|68
1622228400000|2021-05-28 19:00:00|362.75|362.5|361.8|361.55|362.8|362.6|361.8|361.55|198
1622232000000|2021-05-28 20:00:00|361.85|361.6|362|360.8|362.45|361.9|361.15|360.8|199
1622412000000|2021-05-30 22:00:00|361.8|361.2|362.4|361.8|362.4|361.8|361.8|361.2|0
1622415600000|2021-05-30 23:00:00|362.5|361.9|362.3|361.7|362.5|361.9|362.2|361.6|0
1622419200000|2021-05-31 00:00:00|362.4|361.8|361.25|361|362.6|362|360.1|359.9|1339
1622422800000|2021-05-31 01:00:00|361.35|361.05|361.04|360.84|362.6|362.45|360.79|360.64|2111
1622426400000|2021-05-31 02:00:00|361.09|360.89|359.19|358.99|361.09|360.94|358.99|358.84|2232
1622430000000|2021-05-31 03:00:00|359.14|358.89|357.89|357.74|359.19|359.04|357.74|357.59|2165
1622433600000|2021-05-31 04:00:00|357.84|357.64|357.94|357.79|358.09|357.89|357.29|357.14|1459
1622437200000|2021-05-31 05:00:00|357.99|357.84|358.64|358.44|358.99|358.84|357.84|357.64|774
1622440800000|2021-05-31 06:00:00|358.69|358.49|358.79|358.59|359.04|358.89|358.39|358.19|755
1622444400000|2021-05-31 07:00:00|358.74|358.54|358.99|358.79|359.09|358.89|358.64|358.49|941
1622448000000|2021-05-31 08:00:00|358.94|358.84|359.59|359.39|359.74|359.59|358.84|358.69|2303
1622451600000|2021-05-31 09:00:00|359.64|359.44|358.99|358.79|359.84|359.59|358.84|358.64|1167
1622455200000|2021-05-31 10:00:00|359.04|358.84|359.24|359.04|359.24|359.04|358.74|358.54|107
1622458800000|2021-05-31 11:00:00|359.29|359.09|358.84|358.64|359.29|359.09|358.79|358.59|43
1622462400000|2021-05-31 12:00:00|358.89|358.69|358.99|358.74|359.09|358.89|358.89|358.69|12
1622466000000|2021-05-31 13:00:00|359.04|358.69|358.94|358.64|359.04|358.79|358.79|358.64|24
1622469600000|2021-05-31 14:00:00|358.79|358.69|358.94|358.64|358.94|358.74|358.79|358.59|33
1622473200000|2021-05-31 15:00:00|358.89|358.69|358.64|358.34|358.89|358.74|358.49|358.34|76
1622476800000|2021-05-31 16:00:00|358.69|358.39|358.59|358.34|358.79|358.49|358.49|358.29|20
1622480400000|2021-05-31 17:00:00|358.64|358.39|358.79|358.54|358.94|358.64|358.64|358.39|11
1622487600000|2021-05-31 19:00:00||358.59||358.59||358.59||358.59|1
1622491200000|2021-05-31 20:00:00|358.84|358.69|359.39|358.89|359.44|359.09|358.84|358.54|13
1622494800000|2021-05-31 21:00:00|359.24|358.74|359.34|358.74|359.34|358.74|359.24|358.54|0
1622498400000|2021-05-31 22:00:00|359.44|358.84|359.64|359.04|359.64|359.04|359.34|358.74|0
1622502000000|2021-05-31 23:00:00|359.54|358.94|359.74|359.14|359.74|359.14|359.34|358.74|0
1622505600000|2021-06-01 00:00:00|359.64|359.04|360.29|360.09|360.54|360.39|358.29|358.14|1715
1622509200000|2021-06-01 01:00:00|360.24|359.94|360.19|360.04|361.64|361.44|359.59|359.44|3341
1622512800000|2021-06-01 02:00:00|360.24|360.09|359.74|359.59|360.44|360.24|359.19|359.04|1369
1622516400000|2021-06-01 03:00:00|359.69|359.54|359.99|359.84|360.29|360.09|359.44|359.29|1338
1622520000000|2021-06-01 04:00:00|360.04|359.89|360.29|360.14|360.39|360.19|359.54|359.39|839
1622523600000|2021-06-01 05:00:00|360.34|360.04|360.94|360.79|360.99|360.84|360.14|359.99|772
1622527200000|2021-06-01 06:00:00|360.99|360.84|361.14|360.99|361.14|360.99|360.44|360.29|1520
1622530800000|2021-06-01 07:00:00|361.24|361.04|362.59|362.39|362.69|362.49|361.19|361.04|2777
1622534400000|2021-06-01 08:00:00|362.64|362.44|362.34|362.09|363.14|362.99|362.24|362.09|2276
1622538000000|2021-06-01 09:00:00|362.24|362.04|362.49|362.19|363.04|362.49|362.04|361.89|902
1622541600000|2021-06-01 10:00:00|362.44|362.24|362.49|362.19|362.59|362.34|362.29|362.14|46
1622545200000|2021-06-01 11:00:00|362.44|362.24|362.54|362.34|362.64|362.44|362.39|362.24|80
1622548800000|2021-06-01 12:00:00|362.59|362.39|362.74|362.54|362.84|362.69|362.49|362.29|112
1622552400000|2021-06-01 13:00:00|362.69|362.59|362.84|362.54|364.39|363.59|362.39|362.14|1522
1622556000000|2021-06-01 14:00:00|362.89|362.59|362.09|361.89|362.99|362.79|361.69|361.44|499
1622559600000|2021-06-01 15:00:00|362.04|361.84|361.89|361.64|362.14|361.94|361.64|361.44|216
1622563200000|2021-06-01 16:00:00|361.84|361.59|361.89|361.59|362.09|361.94|361.64|361.49|56
1622566800000|2021-06-01 17:00:00|361.84|361.54|361.74|361.54|361.84|361.64|361.49|361.29|98
1622570400000|2021-06-01 18:00:00|361.69|361.59|362.34|362.19|362.59|362.44|361.64|361.49|112
1622574000000|2021-06-01 19:00:00|362.29|362.14|361.54|361.24|362.44|362.24|361.44|361.24|150
1622577600000|2021-06-01 20:00:00|361.49|361.19|361.69|361.09|361.79|361.19|361.24|360.99|65
1622581200000|2021-06-01 21:00:00|361.89|361.14|361.74|361.14|362.09|361.34|361.64|361.04|2
1622584800000|2021-06-01 22:00:00|361.84|361.24|361.34|360.74|361.84|361.24|361.34|360.74|0
1622588400000|2021-06-01 23:00:00|361.44|360.84|361.64|361.04|361.64|361.04|361.34|360.74|0
1622592000000|2021-06-02 00:00:00|361.54|360.94|360.99|360.79|361.94|361.49|360.69|360.54|1752
1622595600000|2021-06-02 01:00:00|361.04|360.84|360.04|359.89|361.34|361.19|359.84|359.69|3791
1622599200000|2021-06-02 02:00:00|360.09|359.94|358.44|358.29|360.34|360.14|358.39|358.24|1886
1622602800000|2021-06-02 03:00:00|358.49|358.34|358.35|358.2|358.85|358.7|358.05|357.9|2277
1622606400000|2021-06-02 04:00:00|358.4|358.25|357.65|357.5|358.45|358.3|357.45|357.3|1853
1622610000000|2021-06-02 05:00:00|357.6|357.45|358.3|358.1|358.35|358.2|357.6|357.45|1554
1622613600000|2021-06-02 06:00:00|358.25|358.15|358.05|357.9|358.4|358.25|357.85|357.7|1149
1622617200000|2021-06-02 07:00:00|358|357.85|358.2|358.05|358.8|358.65|357.6|357.4|1933
1622620800000|2021-06-02 08:00:00|358.25|358.1|358.05|357.85|358.6|358.45|358|357.8|2301
1622624400000|2021-06-02 09:00:00|358|357.8|358.9|358.7|359.15|358.75|357.9|357.75|1740
1622628000000|2021-06-02 10:00:00|358.85|358.65|358.8|358.65|358.85|358.7|358.5|358.3|99
1622631600000|2021-06-02 11:00:00|358.85|358.7|358.75|358.6|358.85|358.7|358.35|358.2|41
1622635200000|2021-06-02 12:00:00|358.8|358.65|358.65|358.5|358.9|358.75|354.4|353.65|1117
1622638800000|2021-06-02 13:00:00|358.7|358.45|358.7|358.5|358.75|358.6|358.2|358.05|323
1622642400000|2021-06-02 14:00:00|358.65|358.55|358.75|358.55|358.9|358.75|358.5|358.35|177
1622646000000|2021-06-02 15:00:00|358.7|358.65|359.4|359.25|359.5|359.3|358.65|358.5|155
1622649600000|2021-06-02 16:00:00|359.45|359.3|359.35|359.15|359.45|359.3|359.2|359|95
1622653200000|2021-06-02 17:00:00|359.4|359.2|359.25|359.1|359.55|359.35|359.15|359|138
1622656800000|2021-06-02 18:00:00|359.3|359.15|359.25|359.05|359.45|359.3|359.1|358.9|87
1622660400000|2021-06-02 19:00:00|359.3|359.1|359.5|359.25|359.5|359.3|359.25|359.1|45
1622664000000|2021-06-02 20:00:00|359.45|359.2|359.35|358.95|359.5|359.25|359.2|358.9|44
1622667600000|2021-06-02 21:00:00|359.5|358.9|359.55|358.95|359.55|358.95|359.5|358.9|2
1622671200000|2021-06-02 22:00:00|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622674800000|2021-06-02 23:00:00|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678400000|2021-06-03 00:00:00|359.55|358.95|360.25|360.1|360.3|360.15|359.3|358.95|1044
1622682000000|2021-06-03 01:00:00|360.3|360.15|359.55|359.35|360.9|360.75|359.45|359.3|2696
1622685600000|2021-06-03 02:00:00|359.5|359.4|359.9|359.75|360.6|360.45|359.35|359.2|1399
1622689200000|2021-06-03 03:00:00|359.95|359.8|359.95|359.75|360.15|360|359.6|359.45|1365
1622692800000|2021-06-03 04:00:00|360|359.8|359.85|359.7|360.1|359.95|359.7|359.55|557
1622696400000|2021-06-03 05:00:00|359.8|359.65|359.7|359.55|360.15|360|359.4|359.25|964
1622700000000|2021-06-03 06:00:00|359.8|359.6|359.4|359.25|359.85|359.7|359.1|358.95|941
1622703600000|2021-06-03 07:00:00|359.5|359.3|359.05|358.9|359.5|359.3|358.85|358.7|1924
1622707200000|2021-06-03 08:00:00|359|358.85|359.1|358.95|359.4|359.25|358.9|358.75|1774
1622710800000|2021-06-03 09:00:00|359.05|358.85|359.3|359.15|359.65|359.3|358.65|358.5|1269
1622714400000|2021-06-03 10:00:00|359.35|359.1|358.7|358.55|359.35|359.2|358.6|358.4|192
1622718000000|2021-06-03 11:00:00|358.75|358.5|358.4|358.2|358.8|358.6|358.2|358|121
1622721600000|2021-06-03 12:00:00|358.35|358.15|358.65|358.5|358.85|358.65|358.1|357.9|148
1622725200000|2021-06-03 13:00:00|358.7|358.55|357.85|357.65|358.85|358.7|357.65|357.45|654
1622728800000|2021-06-03 14:00:00|357.8|357.7|358|357.8|358.1|357.95|357.35|357.2|853
1622732400000|2021-06-03 15:00:00|358.05|357.85|357.75|357.5|358.2|358|357.6|357.4|531
1622736000000|2021-06-03 16:00:00|357.7|357.45|357.7|357.45|357.9|357.65|357.55|357.4|114
1622739600000|2021-06-03 17:00:00|357.65|357.5|357.8|357.6|358|357.8|357.5|357.35|105
1622743200000|2021-06-03 18:00:00|357.7|357.55|357.6|357.4|357.85|357.6|357.55|357.4|53
1622746800000|2021-06-03 19:00:00|357.65|357.5|357.8|357.65|357.95|357.75|357.6|357.45|62
1622750400000|2021-06-03 20:00:00|357.75|357.6|357.85|357.45|357.95|357.75|357.65|357.45|68
1622754000000|2021-06-03 21:00:00|358|357.4|358.15|357.55|358.15|357.55|357.95|357.35|0
1622757600000|2021-06-03 22:00:00|358.05|357.45|358.45|357.85|358.45|357.85|357.95|357.35|0
1622761200000|2021-06-03 23:00:00|358.35|357.75|358.15|357.55|358.45|357.85|358.05|357.45|0
1622764800000|2021-06-04 00:00:00|358.05|357.45|356.5|356.3|358.15|357.55|355.8|355.45|2175
1622768400000|2021-06-04 01:00:00|356.55|356.35|358.65|358.5|358.85|358.7|356.4|356.25|3239
1622772000000|2021-06-04 02:00:00|358.7|358.55|358.9|358.75|359.85|359.7|358.7|358.55|1655
1622775600000|2021-06-04 03:00:00|358.85|358.7|358.8|358.65|359.3|359.15|358.6|358.45|1164
1622779200000|2021-06-04 04:00:00|358.7|358.6|358.8|358.65|359|358.85|358.4|358.25|956
1622782800000|2021-06-04 05:00:00|358.85|358.7|357.35|357.2|358.95|358.8|357.2|357|2343
1622786400000|2021-06-04 06:00:00|357.3|357.15|358.2|358|358.25|358.1|357.15|357|2591
1622790000000|2021-06-04 07:00:00|358.25|358.05|357.1|356.95|358.25|358.1|357.05|356.9|2485
1622793600000|2021-06-04 08:00:00|357.15|356.9|356.6|356.4|357.5|357.35|356.55|356.4|3343
1622797200000|2021-06-04 09:00:00|356.65|356.45|357.2|357|357.3|357.15|356.6|356.05|1050
1622800800000|2021-06-04 10:00:00|357.15|357.05|357.75|357.6|357.85|357.65|357.15|356.95|491
1622804400000|2021-06-04 11:00:00|357.8|357.65|358.25|358.1|358.4|358.2|357.8|357.65|466
1622808000000|2021-06-04 12:00:00|358.2|358.05|358.7|358.5|358.8|358.6|357.85|357.6|272
1622811600000|2021-06-04 13:00:00|358.75|358.45|358.3|358.05|358.75|358.6|358.25|358.05|586
1622815200000|2021-06-04 14:00:00|358.35|358.2|358.3|358.15|358.45|358.3|357.9|357.7|268
1622818800000|2021-06-04 15:00:00|358.35|358.2|358.55|358.4|358.75|358.6|358.3|358.15|175
1622822400000|2021-06-04 16:00:00|358.5|358.35|359|358.8|359|358.8|358.5|358.35|145
1622826000000|2021-06-04 17:00:00|359.1|358.9|359.45|359.25|359.5|359.3|359.1|358.9|180
1622829600000|2021-06-04 18:00:00|359.5|359.3|359.65|359.45|359.75|359.55|359.45|359.3|22
1622833200000|2021-06-04 19:00:00|359.7|359.55|360|359.8|360|359.8|359.65|359.55|115
1622836800000|2021-06-04 20:00:00|359.95|359.75|360.3|358.9|360.3|359.85|359.45|358.9|118
1623016800000|2021-06-06 22:00:00|360.15|359.55|359.95|359.35|360.15|359.55|359.95|359.35|0
1623020400000|2021-06-06 23:00:00|360.05|359.45|360.06|359.46|360.26|359.66|359.95|359.35|0
1623024000000|2021-06-07 00:00:00|359.96|359.36|360.56|360.41|360.91|360.76|358.86|358.56|2040
1623027600000|2021-06-07 01:00:00|360.71|360.36|360.26|360.11|361.26|361.11|360.11|359.96|4413
1623031200000|2021-06-07 02:00:00|360.21|360.06|360.66|360.51|361.11|360.96|360.11|359.96|1790
1623034800000|2021-06-07 03:00:00|360.76|360.56|361.46|361.26|361.96|361.81|360.76|360.56|2468
1623038400000|2021-06-07 04:00:00|361.41|361.31|361.11|360.96|361.51|361.31|360.96|360.81|1067
1623042000000|2021-06-07 05:00:00|361.16|361.01|360.86|360.71|361.41|361.21|360.51|360.36|1548
1623045600000|2021-06-07 06:00:00|360.91|360.76|360.91|360.76|361.26|361.11|360.71|360.56|1167
1623049200000|2021-06-07 07:00:00|360.96|360.81|360.46|360.31|361.11|360.96|360.26|360.11|2034
1623052800000|2021-06-07 08:00:00|360.51|360.36|361.36|361.16|361.41|361.26|360.46|360.31|2503
1623056400000|2021-06-07 09:00:00|361.41|361.21|361.11|360.96|361.46|361.31|360.76|360.46|1042
1623060000000|2021-06-07 10:00:00|361.06|360.91|361.71|361.46|361.76|361.61|361.06|360.91|233
1623063600000|2021-06-07 11:00:00|361.76|361.51|362.21|362.06|362.26|362.06|361.71|361.51|211
1623067200000|2021-06-07 12:00:00|362.26|362.11|361.96|361.76|362.26|362.11|361.76|361.61|96
1623070800000|2021-06-07 13:00:00|361.91|361.71|360.96|360.81|361.96|361.81|360.86|360.71|411
1623074400000|2021-06-07 14:00:00|361.01|360.86|361.11|360.86|361.21|361.01|360.81|360.61|306
1623078000000|2021-06-07 15:00:00|361.06|360.81|360.61|360.31|361.11|360.91|360.31|360.16|261
1623081600000|2021-06-07 16:00:00|360.71|360.46|360.81|360.66|360.91|360.66|360.61|360.46|80
1623085200000|2021-06-07 17:00:00|360.86|360.61|360.86|360.66|360.91|360.66|360.81|360.56|60
1623088800000|2021-06-07 18:00:00|360.91|360.61|361.11|360.86|361.16|360.86|360.86|360.61|28
1623092400000|2021-06-07 19:00:00|361.16|361.11|361.51|361.26|361.51|361.26|361.16|360.91|38
1623096000000|2021-06-07 20:00:00|361.46|361.31|361.36|361.01|361.51|361.36|361.31|361.01|37
1623099600000|2021-06-07 21:00:00|361.51|360.96|361.66|361.06|361.71|361.06|361.51|360.96|1
1623103200000|2021-06-07 22:00:00|361.56|360.96|361.56|360.96|361.66|361.06|361.56|360.96|0
1623106800000|2021-06-07 23:00:00|361.66|361.06|361.56|360.96|361.76|361.16|361.56|360.96|0
1623110400000|2021-06-08 00:00:00|361.66|361.06|361.71|361.56|362.56|362.36|361.56|361.06|1251
1623114000000|2021-06-08 01:00:00|361.76|361.61|360.96|360.81|361.91|361.71|360.91|360.76|2056
1623117600000|2021-06-08 02:00:00|360.91|360.76|359.81|359.61|360.96|360.81|359.66|359.51|1738
1623121200000|2021-06-08 03:00:00|359.76|359.56|359.96|359.81|360.01|359.86|359.01|358.86|2236
1623124800000|2021-06-08 04:00:00|359.91|359.76|360.71|360.56|360.96|360.76|359.81|359.66|1042
1623128400000|2021-06-08 05:00:00|360.61|360.51|361.16|360.96|361.66|361.51|360.46|360.31|1753
1623132000000|2021-06-08 06:00:00|361.11|361.01|361.06|360.91|361.51|361.36|360.96|360.81|1044
1623135600000|2021-06-08 07:00:00|361.01|360.86|360.86|360.71|361.11|360.96|360.46|360.31|1328
1623139200000|2021-06-08 08:00:00|360.91|360.76|361.06|360.91|361.26|361.06|360.76|360.56|1455
1623142800000|2021-06-08 09:00:00|361.01|360.86|361.06|360.76|361.46|360.96|360.56|360.41|763
1623146400000|2021-06-08 10:00:00|361.01|360.81|360.91|360.66|361.06|360.81|360.46|360.26|145
1623150000000|2021-06-08 11:00:00|360.96|360.71|361.26|361.06|361.26|361.11|360.91|360.66|115
1623153600000|2021-06-08 12:00:00|361.31|361.01|361.11|360.91|361.46|361.26|361.11|360.91|139
1623157200000|2021-06-08 13:00:00|361.16|360.96|360.61|360.46|361.31|361.11|360.31|360.16|225
1623160800000|2021-06-08 14:00:00|360.56|360.41|361.16|360.91|361.31|361.06|360.56|360.36|114
1623164400000|2021-06-08 15:00:00|361.11|360.96|361.01|360.81|361.21|361.01|360.61|360.46|128
1623168000000|2021-06-08 16:00:00|360.96|360.86|361.31|361.01|361.31|361.01|360.76|360.61|24
1623171600000|2021-06-08 17:00:00|361.26|360.96|361.41|361.06|361.46|361.11|361.26|360.91|41
1623175200000|2021-06-08 18:00:00|361.31|361.11|361.61|361.36|361.61|361.36|361.31|361.11|44
1623178800000|2021-06-08 19:00:00|361.66|361.41|361.56|361.36|361.71|361.56|361.56|361.31|53
1623182400000|2021-06-08 20:00:00|361.61|361.31|361.76|361.41|361.76|361.46|361.41|361.06|31
1623186000000|2021-06-08 21:00:00|361.71|361.36|361.76|361.16|361.76|361.36|361.71|361.11|5
1623189600000|2021-06-08 22:00:00|361.86|361.26|361.87|361.27|361.87|361.27|361.66|361.06|0
1623193200000|2021-06-08 23:00:00|361.97|361.37|361.87|361.27|361.97|361.37|361.77|361.17|0
1623196800000|2021-06-09 00:00:00|361.77|361.17|360.22|360.07|361.97|361.37|360.07|359.92|1033
1623200400000|2021-06-09 01:00:00|360.17|360.02|359.42|359.27|360.22|360.07|358.62|358.47|2706
1623204000000|2021-06-09 02:00:00|359.37|359.22|359.57|359.42|359.72|359.57|358.67|358.47|1447
1623207600000|2021-06-09 03:00:00|359.52|359.37|359.12|358.97|359.57|359.37|358.92|358.77|1818
1623211200000|2021-06-09 04:00:00|359.17|359.02|358.72|358.57|359.22|359.07|358.47|358.27|884
1623214800000|2021-06-09 05:00:00|358.77|358.62|359.32|359.17|359.32|359.17|358.67|358.52|945
1623218400000|2021-06-09 06:00:00|359.27|359.12|359.67|359.52|359.67|359.52|358.87|358.72|960
1623222000000|2021-06-09 07:00:00|359.62|359.47|359.22|359.07|359.62|359.47|359.12|358.97|1510
1623225600000|2021-06-09 08:00:00|359.17|359.02|359.32|359.17|359.52|359.37|358.82|358.62|2584
1623229200000|2021-06-09 09:00:00|359.27|359.12|358.67|358.47|359.42|359.27|358.57|358.37|987
1623232800000|2021-06-09 10:00:00|358.62|358.52|358.82|358.52|359.07|358.87|358.47|358.27|63
1623236400000|2021-06-09 11:00:00|358.77|358.47|359.17|359.02|359.17|359.02|358.47|358.32|86
1623240000000|2021-06-09 12:00:00|359.22|359.07|359.07|358.82|359.42|359.27|358.97|358.77|258
1623243600000|2021-06-09 13:00:00|359.12|358.87|359.47|359.27|359.62|359.47|359.07|358.82|230
1623247200000|2021-06-09 14:00:00|359.52|359.32|359.47|359.27|359.57|359.37|359.17|359.02|195
1623250800000|2021-06-09 15:00:00|359.52|359.32|359.52|359.27|359.72|359.57|359.47|359.27|99
1623254400000|2021-06-09 16:00:00|359.57|359.32|359.92|359.42|359.92|359.77|359.52|359.32|167
1623258000000|2021-06-09 17:00:00|359.97|359.47|360.07|359.82|360.22|360.07|359.92|359.47|153
1623261600000|2021-06-09 18:00:00|360.12|359.87|360.22|360.02|360.22|360.07|360.07|359.82|30
1623265200000|2021-06-09 19:00:00|360.12|359.82|359.52|359.27|360.12|359.97|359.47|359.27|122
1623268800000|2021-06-09 20:00:00|359.47|359.22|359.07|358.82|359.52|359.27|359.02|358.82|62
1623272400000|2021-06-09 21:00:00|359.02|358.87|359.27|358.67|359.27|358.87|359.02|358.57|1
1623276000000|2021-06-09 22:00:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623279600000|2021-06-09 23:00:00|359.27|358.67|359.57|358.97|359.77|359.17|359.27|358.67|0
1623283200000|2021-06-10 00:00:00|359.67|359.07|359.32|359.17|359.72|359.42|358.32|358.17|1109
1623286800000|2021-06-10 01:00:00|359.22|359.07|360.27|360.12|360.37|360.22|358.72|358.57|2025
1623290400000|2021-06-10 02:00:00|360.22|360.07|360.72|360.57|360.97|360.82|360.22|360.02|987
1623294000000|2021-06-10 03:00:00|360.77|360.62|360.92|360.72|361.32|361.12|360.72|360.57|1759
1623297600000|2021-06-10 04:00:00|360.87|360.77|360.27|360.12|360.87|360.77|360.22|360.07|888
1623301200000|2021-06-10 05:00:00|360.32|360.17|359.97|359.82|360.47|360.27|359.87|359.72|960
1623304800000|2021-06-10 06:00:00|359.92|359.77|360.02|359.87|360.17|360.02|359.87|359.72|584
1623308400000|2021-06-10 07:00:00|359.97|359.82|360.92|360.77|360.97|360.82|359.87|359.72|1719
1623312000000|2021-06-10 08:00:00|360.97|360.82|360.42|360.27|361.02|360.87|360.17|360.02|2080
1623315600000|2021-06-10 09:00:00|360.37|360.22|360.17|359.97|360.57|360.22|359.82|359.47|1196
1623319200000|2021-06-10 10:00:00|360.22|360.02|360.97|360.77|361.22|361.07|360.22|360.02|433
1623322800000|2021-06-10 11:00:00|360.92|360.72|361.12|360.92|361.22|361.07|360.62|360.47|480
1623326400000|2021-06-10 12:00:00|361.07|360.97|362.27|362.12|362.27|362.12|360.67|360.37|599
1623330000000|2021-06-10 13:00:00|362.32|362.17|362.77|362.52|362.97|362.82|361.97|361.82|815
1623333600000|2021-06-10 14:00:00|362.82|362.57|361.92|361.72|362.82|362.62|361.72|361.47|276
1623337200000|2021-06-10 15:00:00|361.97|361.67|361.82|361.62|361.97|361.72|361.37|361.17|333
1623340800000|2021-06-10 16:00:00|361.87|361.67|362.17|362.02|362.17|362.02|361.72|361.47|277
1623344400000|2021-06-10 17:00:00|362.12|361.92|362.32|362.07|362.37|362.22|362.12|361.87|72
1623348000000|2021-06-10 18:00:00|362.37|362.17|362.17|362.02|362.42|362.27|362.12|361.97|57
1623351600000|2021-06-10 19:00:00|362.22|361.97|361.82|361.57|362.22|362.02|361.57|361.42|167
1623355200000|2021-06-10 20:00:00|361.87|361.62|361.87|361.67|362.07|361.87|361.77|361.62|33
1623358800000|2021-06-10 21:00:00|361.92|361.62|362.17|361.57|362.17|361.77|361.87|361.57|3
1623362400000|2021-06-10 22:00:00|362.07|361.47|362.07|361.47|362.17|361.57|362.07|361.47|0
1623366000000|2021-06-10 23:00:00|362.17|361.57|362.17|361.57|362.27|361.67|362.07|361.47|0
1623369600000|2021-06-11 00:00:00|362.27|361.67|361.17|361.02|362.67|362.07|360.82|360.67|995
1623373200000|2021-06-11 01:00:00|361.12|360.97|360.62|360.47|361.42|361.22|359.67|359.47|2879
1623376800000|2021-06-11 02:00:00|360.57|360.42|360.63|360.48|360.73|360.58|360.23|360.08|910
1623380400000|2021-06-11 03:00:00|360.58|360.43|359.83|359.68|360.63|360.48|359.83|359.68|1414
1623384000000|2021-06-11 04:00:00|359.78|359.63|360.18|359.98|360.18|360.03|359.68|359.53|564
1623387600000|2021-06-11 05:00:00|360.13|359.93|360.18|360.03|360.28|360.13|359.88|359.73|631
1623391200000|2021-06-11 06:00:00|360.13|359.98|359.73|359.58|360.18|360.03|359.53|359.38|940
1623394800000|2021-06-11 07:00:00|359.68|359.53|359.48|359.33|360.03|359.83|359.48|359.33|1218
1623398400000|2021-06-11 08:00:00|359.43|359.28|359.28|359.13|359.63|359.43|358.98|358.83|1889
1623402000000|2021-06-11 09:00:00|359.33|359.08|359.48|359.18|359.58|359.23|359.08|358.88|1023
1623405600000|2021-06-11 10:00:00|359.43|359.23|359.88|359.73|359.98|359.78|359.43|359.23|100
1623409200000|2021-06-11 11:00:00|359.93|359.68|359.63|359.43|359.98|359.83|359.63|359.38|57
1623412800000|2021-06-11 12:00:00|359.68|359.38|359.78|359.63|359.78|359.63|359.63|359.38|35
1623416400000|2021-06-11 13:00:00|359.73|359.58|359.63|359.43|359.78|359.63|359.38|359.23|304
1623420000000|2021-06-11 14:00:00|359.68|359.48|359.18|358.98|359.78|359.63|358.98|358.83|263
1623423600000|2021-06-11 15:00:00|359.13|359.03|359.18|359.03|359.23|359.08|358.98|358.78|147
1623427200000|2021-06-11 16:00:00|359.13|358.98|359.13|358.98|359.18|359.03|358.93|358.78|42
1623430800000|2021-06-11 17:00:00|359.18|358.93|359.13|358.78|359.18|358.93|359.08|358.73|55
1623434400000|2021-06-11 18:00:00|359.18|358.83|359.28|359.08|359.28|359.08|359.03|358.83|30
1623438000000|2021-06-11 19:00:00|359.33|359.13|359.83|359.68|359.83|359.68|359.23|359.08|205
1623441600000|2021-06-11 20:00:00|359.78|359.63|359.88|359.38|359.93|359.78|359.63|359.23|50
1623621600000|2021-06-13 22:00:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623625200000|2021-06-13 23:00:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1623628800000|2021-06-14 00:00:00|360.38|359.78|358.58|358.43|360.38|359.78|358.48|358.33|1804
1623632400000|2021-06-14 01:00:00|358.63|358.48|358.73|358.58|359.18|359.03|358.43|358.28|2074
1623636000000|2021-06-14 02:00:00|358.78|358.63|359.28|359.13|359.43|359.28|358.68|358.48|1013
1623639600000|2021-06-14 03:00:00|359.23|359.08|359.23|359.08|359.28|359.13|358.88|358.73|972
1623643200000|2021-06-14 04:00:00|359.18|359.03|359.03|358.83|359.23|359.08|358.48|358.33|1253
1623646800000|2021-06-14 05:00:00|358.98|358.88|359.13|358.98|359.23|359.08|358.98|358.83|630
1623650400000|2021-06-14 06:00:00|359.08|358.93|359.03|358.88|359.23|359.08|358.83|358.68|969
1623654000000|2021-06-14 07:00:00|359.08|358.93|359.33|359.18|359.63|359.48|358.98|358.83|1986
1623657600000|2021-06-14 08:00:00|359.28|359.13|358.43|358.28|359.28|359.13|358.43|358.23|2107
1623661200000|2021-06-14 09:00:00|358.38|358.23|358.13|357.98|358.43|358.28|357.88|357.38|1615
1623664800000|2021-06-14 10:00:00|358.18|358.03|358.33|358.13|358.33|358.18|357.98|357.83|263
1623668400000|2021-06-14 11:00:00|358.28|358.18|358.23|358.08|358.48|358.33|358.08|357.93|140
1623672000000|2021-06-14 12:00:00|358.28|358.13|358.23|358.08|358.48|358.33|358.18|358.03|76
1623675600000|2021-06-14 13:00:00|358.28|358.03|358.78|358.63|358.83|358.68|358.18|358.03|460
1623679200000|2021-06-14 14:00:00|358.73|358.58|359.28|359.13|359.33|359.18|358.63|358.48|316
1623682800000|2021-06-14 15:00:00|359.23|359.08|359.03|358.83|359.38|359.23|358.83|358.68|274
1623686400000|2021-06-14 16:00:00|358.98|358.78|358.78|358.63|359.03|358.88|358.68|358.53|131
1623690000000|2021-06-14 17:00:00|358.83|358.68|358.88|358.73|359.08|358.88|358.78|358.63|166
1623693600000|2021-06-14 18:00:00|358.93|358.68|358.88|358.68|358.93|358.73|358.68|358.53|67
1623697200000|2021-06-14 19:00:00|358.83|358.63|359.33|359.08|359.33|359.08|358.68|358.48|97
1623700800000|2021-06-14 20:00:00|359.28|359.03|359.48|359.18|359.53|359.38|359.28|358.98|100
1623704400000|2021-06-14 21:00:00|359.53|359.13|359.38|358.78|359.53|359.13|359.38|358.78|0
1623708000000|2021-06-14 22:00:00|359.48|358.88|359.28|358.68|359.48|358.88|359.28|358.68|0
1623711600000|2021-06-14 23:00:00|359.38|358.78|359.28|358.68|359.48|358.88|359.28|358.68|0
1623715200000|2021-06-15 00:00:00|359.38|358.78|359.78|359.63|359.83|359.68|358.93|358.68|1282
1623718800000|2021-06-15 01:00:00|359.73|359.58|361.54|361.39|361.89|361.74|359.73|359.53|3961
1623722400000|2021-06-15 02:00:00|361.49|361.29|362.49|362.34|362.49|362.34|360.69|360.54|3280
1623726000000|2021-06-15 03:00:00|362.54|362.39|362.69|362.54|363.34|363.19|362.44|362.29|2966
1623729600000|2021-06-15 04:00:00|362.79|362.59|362.49|362.34|363.09|362.94|362.29|362.14|795
1623733200000|2021-06-15 05:00:00|362.44|362.29|361.99|361.84|362.49|362.29|361.49|361.34|1315
1623736800000|2021-06-15 06:00:00|361.94|361.79|362.04|361.89|362.14|361.99|361.64|361.49|1065
1623740400000|2021-06-15 07:00:00|362.09|361.94|362.99|362.84|363.09|362.94|362.09|361.94|2563
1623744000000|2021-06-15 08:00:00|363.04|362.89|362.79|362.64|363.09|362.94|362.14|361.99|2855
1623747600000|2021-06-15 09:00:00|362.74|362.59|362.64|362.39|362.89|362.69|362.29|362.09|1412
1623751200000|2021-06-15 10:00:00|362.69|362.44|362.69|362.49|362.69|362.54|362.24|362.09|119
1623754800000|2021-06-15 11:00:00|362.74|362.59|362.54|362.39|362.74|362.59|362.54|362.34|123
1623758400000|2021-06-15 12:00:00|362.59|362.34|362.64|362.44|362.74|362.54|362.29|362.14|121
1623762000000|2021-06-15 13:00:00|362.69|362.49|362.59|362.44|362.94|362.79|362.24|362.09|452
1623765600000|2021-06-15 14:00:00|362.64|362.49|362.44|362.29|362.69|362.54|362.29|362.14|239
1623769200000|2021-06-15 15:00:00|362.39|362.24|362.39|362.24|362.64|362.44|362.19|362.04|399
1623772800000|2021-06-15 16:00:00|362.44|362.19|362.44|362.24|362.64|362.49|362.39|362.19|153
1623776400000|2021-06-15 17:00:00|362.49|362.29|361.84|361.69|362.49|362.29|361.59|361.44|356
1623780000000|2021-06-15 18:00:00|361.89|361.74|361.69|361.49|361.99|361.84|361.59|361.39|225
1623783600000|2021-06-15 19:00:00|361.64|361.44|361.49|361.34|361.69|361.44|361.09|360.94|223
1623787200000|2021-06-15 20:00:00|361.44|361.29|361.64|361.29|361.64|361.39|361.34|361.19|37
1623790800000|2021-06-15 21:00:00|361.69|361.34|361.89|361.29|361.94|361.34|361.69|361.29|2
1623794400000|2021-06-15 22:00:00|361.99|361.39|361.89|361.29|361.99|361.39|361.89|361.29|0
1623798000000|2021-06-15 23:00:00|361.79|361.19|361.89|361.29|361.99|361.39|361.79|361.19|0
1623801600000|2021-06-16 00:00:00|361.99|361.39|361.24|361.09|361.99|361.54|361.09|360.94|1731
1623805200000|2021-06-16 01:00:00|361.29|361.14|359.79|359.64|361.74|361.59|359.59|359.44|4249
1623808800000|2021-06-16 02:00:00|359.69|359.54|358.79|358.64|359.74|359.59|358.14|357.99|3910
1623812400000|2021-06-16 03:00:00|358.74|358.59|358.59|358.44|358.79|358.64|358.24|358.09|2948
1623816000000|2021-06-16 04:00:00|358.54|358.39|358.69|358.49|359.39|359.19|358.29|358.14|1473
1623819600000|2021-06-16 05:00:00|358.64|358.54|358.74|358.59|359.09|358.89|358.39|358.24|1488
1623823200000|2021-06-16 06:00:00|358.79|358.54|358.69|358.54|359.19|359.04|358.69|358.54|1358
1623826800000|2021-06-16 07:00:00|358.64|358.49|358.44|358.29|358.74|358.59|358.19|358.04|2836
1623830400000|2021-06-16 08:00:00|358.39|358.24|357.59|357.44|358.49|358.34|357.59|357.34|4715
1623834000000|2021-06-16 09:00:00|357.64|357.49|357.44|357.24|358.29|358.14|357.34|356.89|2498
1623837600000|2021-06-16 10:00:00|357.49|357.29|357.54|357.34|357.99|357.84|357.44|357.24|122
1623841200000|2021-06-16 11:00:00|357.49|357.39|357.89|357.74|357.89|357.74|357.49|357.34|127
1623844800000|2021-06-16 12:00:00|357.84|357.69|357.84|357.69|358.04|357.89|357.69|357.54|164
1623848400000|2021-06-16 13:00:00|357.89|357.74|357.19|357.04|357.94|357.79|357.19|357.04|855
1623852000000|2021-06-16 14:00:00|357.24|357.09|357.54|357.29|357.54|357.29|357.14|356.99|429
1623855600000|2021-06-16 15:00:00|357.59|357.34|357.84|357.64|357.94|357.79|357.54|357.34|335
1623859200000|2021-06-16 16:00:00|357.79|357.69|357.64|357.44|357.89|357.69|357.34|357.14|195
1623862800000|2021-06-16 17:00:00|357.69|357.39|357.94|357.69|357.94|357.69|357.49|357.34|217
1623866400000|2021-06-16 18:00:00|357.69|357.44|356.59|356.39|357.94|357.44|356.04|355.84|474
1623870000000|2021-06-16 19:00:00|356.54|356.34|357.34|357.14|357.79|357.64|356.49|356.34|527
1623873600000|2021-06-16 20:00:00|357.39|357.09|357.64|357.44|357.64|357.49|357.29|357.09|161
1623877200000|2021-06-16 21:00:00|357.59|357.24|357.79|357.19|357.89|357.44|357.54|357.09|34
1623880800000|2021-06-16 22:00:00|357.89|357.29|357.39|356.79|357.89|357.29|357.19|356.59|0
1623884400000|2021-06-16 23:00:00|357.29|356.69|356.99|356.39|357.39|356.79|356.89|356.29|0
1623888000000|2021-06-17 00:00:00|356.89|356.29|355.34|355.14|356.99|356.39|354.54|354.29|2943
1623891600000|2021-06-17 01:00:00|355.29|355.09|355.49|355.34|355.79|355.64|354.49|354.34|4262
1623895200000|2021-06-17 02:00:00|355.54|355.39|355.64|355.49|355.99|355.84|355.34|355.19|1395
1623898800000|2021-06-17 03:00:00|355.69|355.54|357.94|357.79|357.94|357.79|355.69|355.54|3090
1623902400000|2021-06-17 04:00:00|357.89|357.74|357.74|357.59|358.39|358.24|357.49|357.29|1358
1623906000000|2021-06-17 05:00:00|357.69|357.54|357.84|357.69|358.29|358.14|357.39|357.24|1124
1623909600000|2021-06-17 06:00:00|357.89|357.74|356.94|356.79|357.94|357.79|356.74|356.59|1327
1623913200000|2021-06-17 07:00:00|356.99|356.84|356.59|356.44|357.49|357.34|356.44|356.29|1843
1623916800000|2021-06-17 08:00:00|356.54|356.39|356.24|356.09|356.79|356.64|355.94|355.79|2901
1623920400000|2021-06-17 09:00:00|356.29|356.14|356.39|356.19|356.99|356.59|356.04|355.89|1158
1623924000000|2021-06-17 10:00:00|356.44|356.24|356.44|356.24|356.49|356.34|356.09|355.89|103
1623927600000|2021-06-17 11:00:00|356.49|356.29|356.49|356.34|356.84|356.69|356.39|356.24|125
1623931200000|2021-06-17 12:00:00|356.54|356.39|356.34|356.19|356.64|356.49|356.24|356.09|143
1623934800000|2021-06-17 13:00:00|356.39|356.24|357.14|356.84|357.49|357.34|356.34|356.19|913
1623938400000|2021-06-17 14:00:00|357.19|356.89|356.84|356.69|357.44|357.24|356.79|356.59|299
1623942000000|2021-06-17 15:00:00|356.89|356.64|356.29|356.09|356.94|356.79|356.19|355.99|358
1623945600000|2021-06-17 16:00:00|356.24|356.14|356.24|355.99|356.54|356.34|355.49|355.29|235
1623949200000|2021-06-17 17:00:00|356.29|355.94|357.04|356.79|357.19|356.99|356.19|355.94|202
1623952800000|2021-06-17 18:00:00|357.09|356.84|356.79|356.59|357.14|356.94|356.74|356.59|38
1623956400000|2021-06-17 19:00:00|356.84|356.64|357.24|356.89|357.34|357.14|356.74|356.59|79
1623960000000|2021-06-17 20:00:00|357.19|356.84|357.04|356.74|357.24|356.89|356.89|356.69|57
1623963600000|2021-06-17 21:00:00|357.09|356.64|357.09|356.49|357.14|356.64|357.09|356.49|4
1623967200000|2021-06-17 22:00:00|357.19|356.59|357.39|356.79|357.39|356.79|357.09|356.49|0
1623970800000|2021-06-17 23:00:00|357.29|356.69|357.09|356.49|357.39|356.79|357.09|356.49|0
1623974400000|2021-06-18 00:00:00|356.99|356.39|356.44|356.24|358.04|357.84|356.34|356.14|2287
1623978000000|2021-06-18 01:00:00|356.49|356.29|356.23|356.03|356.89|356.74|355.79|355.64|2802
1623981600000|2021-06-18 02:00:00|356.28|356.08|355.98|355.83|356.38|356.23|355.63|355.48|1101
1623985200000|2021-06-18 03:00:00|356.03|355.88|356.18|356.03|356.28|356.13|355.63|355.43|975
1623988800000|2021-06-18 04:00:00|356.13|355.98|356.03|355.83|356.33|356.18|355.83|355.63|982
1623992400000|2021-06-18 05:00:00|356.08|355.88|356.23|356.08|356.53|356.38|355.98|355.83|1580
1623996000000|2021-06-18 06:00:00|356.18|356.03|356.53|356.38|356.58|356.38|355.83|355.68|1976
1623999600000|2021-06-18 07:00:00|356.58|356.43|356.88|356.73|357.48|357.33|356.58|356.43|3020
1624003200000|2021-06-18 08:00:00|356.93|356.78|357.03|356.88|357.03|356.88|356.38|356.23|3969
1624006800000|2021-06-18 09:00:00|356.93|356.73|356.83|356.63|357.53|357.38|356.13|355.98|3416
1624010400000|2021-06-18 10:00:00|356.78|356.58|356.03|355.78|356.83|356.63|355.78|355.63|219
1624014000000|2021-06-18 11:00:00|355.98|355.73|355.43|355.28|355.98|355.78|355.23|355.08|289
1624017600000|2021-06-18 12:00:00|355.38|355.23|354.73|354.48|355.38|355.28|353.78|353.58|853
1624021200000|2021-06-18 13:00:00|354.68|354.53|353.98|353.73|354.88|354.68|353.68|353.48|961
1624024800000|2021-06-18 14:00:00|353.93|353.78|353.23|353.03|354.03|353.83|352.88|352.68|498
1624028400000|2021-06-18 15:00:00|353.18|352.98|353.28|353.08|353.43|353.23|352.93|352.78|171
1624032000000|2021-06-18 16:00:00|353.23|353.03|353.38|353.18|353.78|353.58|353.23|353.03|89
1624035600000|2021-06-18 17:00:00|353.43|353.23|353.03|352.73|353.88|353.73|352.93|352.68|94
1624039200000|2021-06-18 18:00:00|352.98|352.78|353.13|352.73|353.43|353.28|352.98|352.68|81
1624042800000|2021-06-18 19:00:00|352.83|352.68|352.73|352.38|353.18|352.98|352.73|352.38|87
1624046400000|2021-06-18 20:00:00|352.68|352.33|352.48|351.43|352.73|352.58|352.23|351.43|67
1624226400000|2021-06-20 22:00:00|352.58|351.98|353.28|352.68|353.38|352.78|352.38|351.78|0
1624230000000|2021-06-20 23:00:00|353.38|352.78|352.98|352.38|353.48|352.88|352.88|352.28|0
1624233600000|2021-06-21 00:00:00|353.08|352.48|352.93|352.73|353.38|352.93|350.83|350.63|3123
1624237200000|2021-06-21 01:00:00|352.98|352.78|353.57|353.37|354.23|354.08|352.78|352.58|5527
1624240800000|2021-06-21 02:00:00|353.52|353.42|352.67|352.52|353.57|353.42|352.12|351.92|3694
1624244400000|2021-06-21 03:00:00|352.72|352.57|352.32|352.17|352.72|352.57|351.47|351.32|2537
1624248000000|2021-06-21 04:00:00|352.27|352.12|351.97|351.77|352.42|352.27|351.37|351.22|1716
1624251600000|2021-06-21 05:00:00|352.07|351.92|351.27|351.12|352.07|351.92|350.77|350.62|1970
1624255200000|2021-06-21 06:00:00|351.22|351.07|351.72|351.57|352.67|352.52|351.22|351.07|1738
1624258800000|2021-06-21 07:00:00|351.77|351.62|353.42|353.27|353.52|353.37|351.02|350.87|4708
1624262400000|2021-06-21 08:00:00|353.37|353.17|353.72|353.57|353.87|353.72|352.92|352.77|2866
1624266000000|2021-06-21 09:00:00|353.77|353.62|354.42|354.22|354.87|354.37|353.67|353.47|1444
1624269600000|2021-06-21 10:00:00|354.37|354.27|354.47|354.27|354.52|354.37|354.22|354.07|139
1624273200000|2021-06-21 11:00:00|354.42|354.22|354.17|353.97|354.57|354.27|353.92|353.77|106
1624276800000|2021-06-21 12:00:00|354.22|354.02|354.37|354.22|354.42|354.27|353.97|353.77|219
1624280400000|2021-06-21 13:00:00|354.32|354.17|354.27|354.12|354.47|354.32|353.72|353.57|638
1624284000000|2021-06-21 14:00:00|354.22|354.07|355.57|355.42|355.72|355.52|354.17|353.97|764
1624287600000|2021-06-21 15:00:00|355.62|355.37|355.72|355.52|355.82|355.67|355.27|355.07|263
1624291200000|2021-06-21 16:00:00|355.77|355.57|356.67|356.47|356.67|356.52|355.72|355.57|469
1624294800000|2021-06-21 17:00:00|356.62|356.52|357.32|357.07|357.32|357.12|356.62|356.47|213
1624298400000|2021-06-21 18:00:00|357.27|357.12|357.32|357.17|357.32|357.17|357.07|356.92|75
1624302000000|2021-06-21 19:00:00|357.37|357.22|357.17|357.02|357.67|357.52|356.92|356.77|156
1624305600000|2021-06-21 20:00:00|357.22|356.97|357.32|356.97|357.42|357.22|357.02|356.87|58
1624309200000|2021-06-21 21:00:00|357.27|356.92|357.47|356.87|357.47|356.97|357.27|356.87|6
1624312800000|2021-06-21 22:00:00|357.57|356.97|357.27|356.67|357.57|356.97|357.27|356.67|0
1624316400000|2021-06-21 23:00:00|357.37|356.77|357.07|356.47|357.47|356.87|356.97|356.37|0
1624320000000|2021-06-22 00:00:00|356.97|356.37|354.47|354.32|357.32|357.12|354.42|354.22|3697
1624323600000|2021-06-22 01:00:00|354.42|354.27|353.52|353.37|355.37|355.22|353.12|352.97|6006
1624327200000|2021-06-22 02:00:00|353.57|353.42|352.52|352.32|353.82|353.67|352.17|352.02|5618
1624330800000|2021-06-22 03:00:00|352.47|352.37|352.17|352.02|352.67|352.52|351.97|351.82|2228
1624334400000|2021-06-22 04:00:00|352.12|351.97|352.73|352.58|352.83|352.68|351.92|351.77|1385
1624338000000|2021-06-22 05:00:00|352.83|352.53|353.58|353.38|353.73|353.53|352.73|352.53|1611
1624341600000|2021-06-22 06:00:00|353.53|353.43|353.08|352.93|354.08|353.93|353.03|352.83|1958
1624345200000|2021-06-22 07:00:00|353.13|352.98|352.73|352.58|353.18|353.03|352.38|352.23|2857
1624348800000|2021-06-22 08:00:00|352.68|352.53|353.28|353.13|353.28|353.13|352.53|352.38|3438
1624352400000|2021-06-22 09:00:00|353.23|353.08|352.93|352.73|353.58|353.23|352.48|352.33|1536
1624356000000|2021-06-22 10:00:00|352.88|352.78|353.13|352.93|353.23|353.08|352.88|352.68|134
1624359600000|2021-06-22 11:00:00|353.18|352.98|353.23|353.08|353.43|353.28|353.08|352.93|283
1624363200000|2021-06-22 12:00:00|353.28|353.03|352.38|352.18|353.33|353.18|352.08|351.93|349
1624366800000|2021-06-22 13:00:00|352.33|352.13|351.53|351.38|352.53|352.33|351.43|351.23|850
1624370400000|2021-06-22 14:00:00|351.58|351.33|352.43|352.28|352.48|352.33|351.33|351.18|500
1624374000000|2021-06-22 15:00:00|352.38|352.23|352.73|352.53|353.03|352.88|352.38|352.23|238
1624377600000|2021-06-22 16:00:00|352.78|352.58|352.78|352.58|353.03|352.88|352.68|352.53|179
1624381200000|2021-06-22 17:00:00|352.83|352.63|353.18|352.98|353.28|353.13|352.78|352.53|265
1624384800000|2021-06-22 18:00:00|353.13|353.03|353.03|352.88|353.23|353.08|352.63|352.43|435
1624388400000|2021-06-22 19:00:00|353.08|352.83|352.53|352.38|353.33|353.13|352.53|352.38|473
1624392000000|2021-06-22 20:00:00|352.58|352.43|352.73|352.43|353.13|352.98|352.53|352.33|181
1624395600000|2021-06-22 21:00:00|352.68|352.48|353.08|352.48|353.13|352.48|352.68|352.43|0
1624399200000|2021-06-22 22:00:00|352.98|352.38|352.78|352.18|353.08|352.48|352.68|352.08|0
1624402800000|2021-06-22 23:00:00|352.68|352.08|352.78|352.18|352.88|352.28|352.68|352.08|0
1624406400000|2021-06-23 00:00:00|352.68|352.08|353.98|353.83|354.18|354.03|352.08|351.83|2413
1624410000000|2021-06-23 01:00:00|353.93|353.78|353.73|353.53|354.18|353.98|352.68|352.53|3998
1624413600000|2021-06-23 02:00:00|353.68|353.58|354.63|354.48|354.98|354.83|353.68|353.53|2877
1624417200000|2021-06-23 03:00:00|354.58|354.43|355.43|355.28|355.83|355.68|354.58|354.43|3519
1624420800000|2021-06-23 04:00:00|355.48|355.33|355.98|355.78|356.43|356.28|355.48|355.33|2220
1624424400000|2021-06-23 05:00:00|355.93|355.73|355.38|355.23|356.43|356.23|355.18|355.03|2833
1624428000000|2021-06-23 06:00:00|355.33|355.18|355.78|355.63|355.93|355.78|355.03|354.83|1972
1624431600000|2021-06-23 07:00:00|355.83|355.68|355.28|355.13|355.98|355.83|355.08|354.93|3631
1624435200000|2021-06-23 08:00:00|355.18|355.03|355.03|354.83|355.68|355.53|354.68|354.53|4378
1624438800000|2021-06-23 09:00:00|354.98|354.88|354.13|353.98|355.13|354.98|354.13|353.88|2339
1624442400000|2021-06-23 10:00:00|354.18|354.03|354.43|354.23|354.78|354.63|354.13|353.98|871
1624446000000|2021-06-23 11:00:00|354.38|354.18|354.33|354.18|354.43|354.23|354.08|353.93|165
1624449600000|2021-06-23 12:00:00|354.38|354.23|354.28|354.13|354.78|354.63|354.13|353.98|582
1624453200000|2021-06-23 13:00:00|354.23|354.08|354.58|354.33|354.68|354.53|354.08|353.93|652
1624456800000|2021-06-23 14:00:00|354.63|354.38|353.88|353.73|354.63|354.43|353.68|353.53|342
1624460400000|2021-06-23 15:00:00|353.93|353.78|353.78|353.63|353.93|353.78|353.33|353.18|299
1624464000000|2021-06-23 16:00:00|353.83|353.68|353.58|353.38|353.83|353.68|353.28|353.13|141
1624467600000|2021-06-23 17:00:00|353.63|353.43|353.83|353.58|353.83|353.63|353.38|353.23|125
1624471200000|2021-06-23 18:00:00|353.78|353.53|353.68|353.53|353.83|353.63|353.53|353.38|46
1624474800000|2021-06-23 19:00:00|353.73|353.48|353.18|353.03|353.73|353.58|353.03|352.88|195
1624478400000|2021-06-23 20:00:00|353.13|352.93|353.43|353.03|353.68|353.43|353.13|352.83|171
1624482000000|2021-06-23 21:00:00|353.48|352.93|353.58|352.98|353.78|353.08|353.48|352.73|0
1624485600000|2021-06-23 22:00:00|353.48|352.88|353.68|353.08|353.68|353.08|353.48|352.88|0
1624489200000|2021-06-23 23:00:00|353.69|353.09|353.79|353.19|353.79|353.19|353.59|352.99|0
1624492800000|2021-06-24 00:00:00|353.89|353.29|353.94|353.79|354.34|354.19|353.39|353.19|4917
1624496400000|2021-06-24 01:00:00|353.99|353.89|355.24|355.09|355.34|355.19|353.89|353.69|9795
1624500000000|2021-06-24 02:00:00|355.29|355.14|355.04|354.89|355.64|355.49|355.04|354.89|3237
1624503600000|2021-06-24 03:00:00|354.99|354.84|355.24|355.09|355.29|355.14|354.59|354.44|1068
1624507200000|2021-06-24 04:00:00|355.14|354.94|354.74|354.59|355.14|354.94|354.29|354.14|5834
1624510800000|2021-06-24 05:00:00|354.84|354.69|354.19|354.04|355.14|354.94|353.89|353.74|2109
1624514400000|2021-06-24 06:00:00|354.14|353.99|353.84|353.69|354.34|354.14|353.84|353.69|1452
1624518000000|2021-06-24 07:00:00|353.89|353.74|353.99|353.84|354.24|354.04|353.64|353.49|3060
1624521600000|2021-06-24 08:00:00|354.04|353.79|354.14|353.99|354.54|354.39|353.79|353.64|5249
1624525200000|2021-06-24 09:00:00|354.19|353.94|353.99|353.84|354.79|354.49|353.94|353.79|3571
1624528800000|2021-06-24 10:00:00|354.04|353.89|354.79|354.59|354.94|354.74|353.99|353.84|1174
1624532400000|2021-06-24 11:00:00|354.84|354.64|354.94|354.79|354.94|354.79|354.49|354.34|649
1624536000000|2021-06-24 12:00:00|354.99|354.84|354.04|353.84|354.99|354.84|353.84|353.64|649
1624539600000|2021-06-24 13:00:00|353.99|353.89|354.24|354.09|354.49|354.34|353.89|353.74|415
1624543200000|2021-06-24 14:00:00|354.29|354.14|354.34|354.19|354.64|354.44|354.19|353.99|254
1624546800000|2021-06-24 15:00:00|354.39|354.24|354.29|354.14|354.49|354.34|354.14|353.99|401
1624550400000|2021-06-24 16:00:00|354.34|354.19|354.49|354.34|354.64|354.49|354.24|354.09|120
1624554000000|2021-06-24 17:00:00|354.54|354.39|354.74|354.59|354.79|354.59|354.49|354.34|110
1624557600000|2021-06-24 18:00:00|354.79|354.54|354.49|354.34|354.84|354.69|354.44|354.29|133
1624561200000|2021-06-24 19:00:00|354.44|354.29|354.74|354.54|354.74|354.59|354.19|354.04|307
1624564800000|2021-06-24 20:00:00|354.79|354.59|354.79|354.49|355.04|354.79|354.54|354.39|186
1624568400000|2021-06-24 21:00:00|354.89|354.54|354.99|354.39|355.09|354.54|354.69|354.39|8
1624572000000|2021-06-24 22:00:00|354.89|354.29|354.99|354.39|354.99|354.39|354.89|354.29|0
1624575600000|2021-06-24 23:00:00|354.89|354.29|355.09|354.49|355.19|354.59|354.89|354.29|0
1624579200000|2021-06-25 00:00:00|355.19|354.59|355.64|355.44|355.74|355.59|354.79|354.39|1793
1624582800000|2021-06-25 01:00:00|355.54|355.39|355.34|355.14|356.49|356.34|354.79|354.59|9886
1624586400000|2021-06-25 02:00:00|355.29|355.19|355.84|355.64|356.29|356.14|354.99|354.84|6275
1624590000000|2021-06-25 03:00:00|355.89|355.69|355.04|354.89|355.89|355.69|354.84|354.69|4241
1624593600000|2021-06-25 04:00:00|355.09|354.79|354.99|354.84|355.09|354.94|354.49|354.34|2929
1624597200000|2021-06-25 05:00:00|355.04|354.89|354.99|354.84|355.09|354.89|354.44|354.29|3645
1624600800000|2021-06-25 06:00:00|354.94|354.79|355.29|355.14|355.44|355.24|354.79|354.64|3317
1624604400000|2021-06-25 07:00:00|355.19|355.04|354.64|354.49|355.19|355.04|354.49|354.34|5004
1624608000000|2021-06-25 08:00:00|354.69|354.54|354.84|354.64|355.04|354.84|354.09|353.94|4937
1624611600000|2021-06-25 09:00:00|354.79|354.59|355.29|355.09|355.39|355.24|354.69|354.49|3065
1624615200000|2021-06-25 10:00:00|355.24|355.04|355.19|355.04|355.39|355.24|355.04|354.89|110
1624618800000|2021-06-25 11:00:00|355.24|355.09|355.24|355.04|355.34|355.19|355.09|354.94|68
1624622400000|2021-06-25 12:00:00|355.19|355.09|355.39|355.19|355.44|355.24|354.94|354.74|248
1624626000000|2021-06-25 13:00:00|355.34|355.24|355.09|354.84|355.44|355.29|354.94|354.74|1238
1624629600000|2021-06-25 14:00:00|355.04|354.79|354.94|354.79|355.34|355.14|354.89|354.69|1523
1624633200000|2021-06-25 15:00:00|354.99|354.74|355.09|354.84|355.09|354.89|354.79|354.59|168
1624636800000|2021-06-25 16:00:00|355.04|354.89|355.24|355.04|355.29|355.14|354.99|354.79|417
1624640400000|2021-06-25 17:00:00|355.19|354.99|355.09|354.94|355.34|355.14|354.99|354.84|118
1624644000000|2021-06-25 18:00:00|355.04|354.89|355.19|354.99|355.34|355.19|355.04|354.84|56
1624647600000|2021-06-25 19:00:00|355.24|355.04|355.79|355.59|355.84|355.69|355.24|355.04|159
1624651200000|2021-06-25 20:00:00|355.84|355.64|356.39|355.34|356.44|356.09|355.84|355.34|134
1624831200000|2021-06-27 22:00:00|356.29|355.69|356.39|355.79|356.39|355.79|356.19|355.59|0
1624834800000|2021-06-27 23:00:00|356.29|355.69|356.39|355.79|356.39|355.79|356.19|355.59|0
1624838400000|2021-06-28 00:00:00|356.29|355.69|357.29|357.09|357.29|357.14|355.84|355.59|4764
1624842000000|2021-06-28 01:00:00|357.24|356.94|356.85|356.7|357.24|356.94|355.29|355.09|10756
1624845600000|2021-06-28 02:00:00|356.8|356.65|357.05|356.9|357.05|356.9|356.25|356.05|5358
1624849200000|2021-06-28 03:00:00|357|356.85|356.55|356.3|357.05|356.9|356.25|356.1|4181
1624852800000|2021-06-28 04:00:00|356.5|356.35|356.25|356.1|356.6|356.4|356|355.85|8398
1624856400000|2021-06-28 05:00:00|356.3|356.15|356.55|356.35|356.55|356.4|356.05|355.85|2707
1624860000000|2021-06-28 06:00:00|356.5|356.4|356.7|356.55|356.9|356.7|356.25|356.1|2978
1624863600000|2021-06-28 07:00:00|356.65|356.5|356.4|356.25|357.05|356.9|356.4|356.25|4106
1624867200000|2021-06-28 08:00:00|356.45|356.3|356.25|356.1|356.55|356.35|355.85|355.65|2882
1624870800000|2021-06-28 09:00:00|356.2|356.05|356.2|356|356.5|356.25|355.85|355.6|1017
1624874400000|2021-06-28 10:00:00|356.25|356.1|356.25|356.05|356.45|356.3|355.9|355.75|2337
1624878000000|2021-06-28 11:00:00|356.3|356.1|356.2|356.05|356.55|356.4|356.1|355.95|59
1624881600000|2021-06-28 12:00:00|356.25|356.1|357|356.85|357|356.85|356.1|355.95|1168
1624885200000|2021-06-28 13:00:00|357.05|356.9|356.4|356.25|357.05|356.9|356.35|356.15|796
1624888800000|2021-06-28 14:00:00|356.45|356.3|356|355.8|356.55|356.35|355.9|355.75|1020
1624892400000|2021-06-28 15:00:00|355.95|355.75|355.6|355.4|356.05|355.8|355.3|355.15|220
1624896000000|2021-06-28 16:00:00|355.65|355.5|355.7|355.55|355.9|355.75|355.5|355.35|172
1624899600000|2021-06-28 17:00:00|355.75|355.5|355.55|355.35|355.75|355.6|355.3|355.15|96
1624903200000|2021-06-28 18:00:00|355.5|355.3|355.45|355.3|355.65|355.5|355.25|355.05|122
1624906800000|2021-06-28 19:00:00|355.5|355.35|355.45|355.25|355.65|355.5|355.2|355.05|571
1624910400000|2021-06-28 20:00:00|355.4|355.15|355.4|355.1|355.65|355.5|355.25|354.95|117
1624914000000|2021-06-28 21:00:00|355.45|355.15|355.6|355|355.6|355.15|355.45|354.9|2
1624917600000|2021-06-28 22:00:00|355.5|354.9|355.7|355.1|355.7|355.1|355.3|354.7|0
1624921200000|2021-06-28 23:00:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1624924800000|2021-06-29 00:00:00|355.6|355|354.5|354.3|355.8|355.5|354.2|354|4560
1624928400000|2021-06-29 01:00:00|354.55|354.35|353.09|352.94|354.55|354.35|352.74|352.54|8316
1624932000000|2021-06-29 02:00:00|353.04|352.89|351.94|351.79|353.09|352.94|351.54|351.39|3931
1624935600000|2021-06-29 03:00:00|351.89|351.74|351.49|351.29|352.04|351.84|350.74|350.59|7214
1624939200000|2021-06-29 04:00:00|351.44|351.24|350.84|350.64|351.54|351.34|350.44|350.29|2598
1624942800000|2021-06-29 05:00:00|350.89|350.69|351.29|351.09|351.39|351.24|350.69|350.54|2880
1624946400000|2021-06-29 06:00:00|351.24|351.04|351.09|350.94|351.39|351.19|350.94|350.79|2033
1624950000000|2021-06-29 07:00:00|351.14|350.99|351.69|351.54|352.19|351.99|351.09|350.94|3324
1624953600000|2021-06-29 08:00:00|351.64|351.49|350.84|350.64|351.99|351.84|350.79|350.64|5417
1624957200000|2021-06-29 09:00:00|350.79|350.69|350.74|350.54|351.19|351.04|350.59|350.24|2244
1624960800000|2021-06-29 10:00:00|350.79|350.59|350.89|350.54|350.94|350.69|350.69|350.44|68
1624964400000|2021-06-29 11:00:00|350.99|350.79|351.09|350.89|351.09|350.94|350.79|350.64|143
1624968000000|2021-06-29 12:00:00|351.14|350.94|351.69|351.49|351.79|351.59|351.09|350.89|435
1624971600000|2021-06-29 13:00:00|351.74|351.59|351.54|351.14|351.94|351.74|351.14|350.94|491
1624975200000|2021-06-29 14:00:00|351.59|351.19|351.94|351.74|352.04|351.89|351.29|351.09|218
1624978800000|2021-06-29 15:00:00|351.99|351.79|351.99|351.69|352.04|351.89|351.79|351.59|348
1624982400000|2021-06-29 16:00:00|351.94|351.64|351.94|351.69|352.04|351.89|351.89|351.64|78
1624986000000|2021-06-29 17:00:00|351.99|351.89|352.29|352.09|352.29|352.09|351.94|351.89|148
1624989600000|2021-06-29 18:00:00|352.14|352.04|351.94|351.74|352.29|352.14|351.94|351.74|103
1624993200000|2021-06-29 19:00:00|351.99|351.69|352.14|351.89|352.24|352.04|351.89|351.69|166
1624996800000|2021-06-29 20:00:00|352.19|351.84|352.14|351.69|352.19|352.04|352.04|351.59|75
1625000400000|2021-06-29 21:00:00|352.19|351.54|352.14|351.54|352.19|351.59|352.14|351.54|0
1625004000000|2021-06-29 22:00:00|352.24|351.64|352.24|351.64|352.24|351.64|352.14|351.54|0
1625007600000|2021-06-29 23:00:00|352.34|351.74|352.14|351.54|352.34|351.74|352.04|351.44|0
1625011200000|2021-06-30 00:00:00|352.24|351.64|352.89|352.69|352.94|352.79|351.49|351.29|1794
1625014800000|2021-06-30 01:00:00|352.84|352.59|354.25|354.05|354.85|354.7|352.49|352.34|4650
1625018400000|2021-06-30 02:00:00|354.2|354.1|355.45|355.25|355.45|355.3|354.1|353.9|3047
1625022000000|2021-06-30 03:00:00|355.4|355.3|356.2|356.05|356.35|356.2|355.3|355.15|3738
1625025600000|2021-06-30 04:00:00|356.25|356.1|356.7|356.55|356.95|356.8|356.05|355.9|2260
1625029200000|2021-06-30 05:00:00|356.75|356.5|357.1|356.95|357.55|357.35|356.55|356.4|3185
1625032800000|2021-06-30 06:00:00|357.05|356.9|357.75|357.6|358.2|358.05|356.8|356.65|3045
1625036400000|2021-06-30 07:00:00|357.8|357.65|357.65|357.5|358.3|358.15|357.4|357.25|3366
1625040000000|2021-06-30 08:00:00|357.7|357.55|356.55|356.35|357.8|357.65|356.25|356.1|4633
1625043600000|2021-06-30 09:00:00|356.6|356.4|356.35|356.15|356.8|356.6|355.55|354.95|2132
1625047200000|2021-06-30 10:00:00|356.4|356.25|356.85|356.7|356.85|356.7|356.35|356.25|166
1625050800000|2021-06-30 11:00:00|356.9|356.75|357.65|357.5|357.65|357.5|356.85|356.65|372
1625054400000|2021-06-30 12:00:00|357.7|357.55|357.8|357.6|358|357.8|357.6|357.45|604
1625058000000|2021-06-30 13:00:00|357.75|357.55|357.7|357.55|358.1|357.95|357.35|357.15|481
1625061600000|2021-06-30 14:00:00|357.75|357.6|357.5|357.35|358.15|358|357.45|357.3|375
1625065200000|2021-06-30 15:00:00|357.55|357.3|357.9|357.7|357.9|357.75|357|356.85|433
1625068800000|2021-06-30 16:00:00|357.85|357.75|357.45|357.2|357.9|357.75|357.4|357.2|102
1625072400000|2021-06-30 17:00:00|357.5|357.25|357.4|357.2|357.6|357.4|357.35|357.1|171
1625076000000|2021-06-30 18:00:00|357.35|357.15|357.2|357.05|357.4|357.2|357.2|357.05|107
1625079600000|2021-06-30 19:00:00|357.25|357.1|357.9|357.6|357.9|357.6|357.15|356.95|229
1625083200000|2021-06-30 20:00:00|358.05|357.65|358|357.6|358.1|357.8|357.75|357.55|102
1625086800000|2021-06-30 21:00:00|358.05|357.55|358.05|357.45|358.15|357.55|358.05|357.35|0
1625090400000|2021-06-30 22:00:00|358.15|357.55|358.25|357.65|358.25|357.65|358.05|357.45|0
1625094000000|2021-06-30 23:00:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1625097600000|2021-07-01 00:00:00|358.25|357.65|357.15|356.95|358.35|357.75|356.9|356.75|1365
1625101200000|2021-07-01 01:00:00|357.2|357|356.91|356.71|357.9|357.75|356.45|356.3|2786
1625104800000|2021-07-01 02:00:00|356.86|356.76|356.41|356.26|357.21|357.06|356.26|356.11|1488
1625108400000|2021-07-01 03:00:00|356.36|356.21|356.06|355.91|356.36|356.21|355.76|355.61|1543
1625112000000|2021-07-01 04:00:00|356.11|355.96|355.86|355.71|356.21|356.06|355.86|355.71|743
1625115600000|2021-07-01 05:00:00|355.91|355.76|355.46|355.31|355.96|355.81|354.86|354.71|2612
1625119200000|2021-07-01 06:00:00|355.51|355.26|355.86|355.71|355.86|355.71|355.21|355.01|983
1625122800000|2021-07-01 07:00:00|355.81|355.66|356.26|356.11|356.46|356.31|355.56|355.41|2520
1625126400000|2021-07-01 08:00:00|356.21|356.06|356.06|355.86|356.31|356.16|355.41|355.26|3007
1625130000000|2021-07-01 09:00:00|356.01|355.81|355.81|355.66|356.21|356.06|355.51|355.06|1537
1625133600000|2021-07-01 10:00:00|355.76|355.61|355.36|355.16|355.81|355.66|355.21|355.06|416
1625137200000|2021-07-01 11:00:00|355.31|355.11|355.86|355.71|355.86|355.71|355.21|355.06|349
1625140800000|2021-07-01 12:00:00|355.91|355.76|355.76|355.61|355.96|355.76|355.46|355.26|239
1625144400000|2021-07-01 13:00:00|355.71|355.56|356.21|356.06|356.36|356.21|355.71|355.56|646
1625148000000|2021-07-01 14:00:00|356.26|356.11|357.01|356.86|357.06|356.91|356.16|355.96|1264
1625151600000|2021-07-01 15:00:00|357.06|356.91|356.36|356.16|357.06|356.91|356.11|355.91|513
1625155200000|2021-07-01 16:00:00|356.31|356.11|356.51|356.31|356.56|356.41|356.11|355.96|158
1625158800000|2021-07-01 17:00:00|356.46|356.26|356.96|356.71|357.01|356.81|356.41|356.26|228
1625162400000|2021-07-01 18:00:00|357.01|356.66|357.31|357.11|357.31|357.16|356.91|356.66|144
1625166000000|2021-07-01 19:00:00|357.26|357.16|357.41|357.21|357.51|357.36|357.21|357.06|275
1625169600000|2021-07-01 20:00:00|357.36|357.26|357.36|357.16|357.41|357.26|357.26|357.11|43
1625173200000|2021-07-01 21:00:00|357.51|357.11|357.56|356.96|357.66|357.16|357.51|356.96|9
1625176800000|2021-07-01 22:00:00|357.46|356.86|357.56|356.96|357.56|356.96|357.46|356.86|0
1625180400000|2021-07-01 23:00:00|357.66|357.06|357.56|356.96|357.66|357.06|357.56|356.96|0
1625184000000|2021-07-02 00:00:00|357.66|357.06|357.21|357.01|357.76|357.31|356.71|356.51|1716
1625187600000|2021-07-02 01:00:00|357.26|357.06|356.68|356.53|357.33|357.13|356.46|356.31|3001
1625191200000|2021-07-02 02:00:00|356.63|356.48|356.18|355.98|357.23|357.08|355.88|355.73|1784
1625194800000|2021-07-02 03:00:00|356.13|355.93|355.38|355.23|356.13|355.98|355.28|355.08|2045
1625198400000|2021-07-02 04:00:00|355.43|355.28|355.18|355.03|355.68|355.48|355.13|354.98|1044
1625202000000|2021-07-02 05:00:00|355.28|355.08|355.78|355.58|356.18|356.03|355.08|354.93|1099
1625205600000|2021-07-02 06:00:00|355.73|355.63|355.43|355.28|355.88|355.68|355.08|354.93|789
1625209200000|2021-07-02 07:00:00|355.48|355.33|355.38|355.23|355.63|355.48|355.03|354.88|1686
1625212800000|2021-07-02 08:00:00|355.33|355.18|355.63|355.43|355.63|355.43|354.93|354.78|2963
1625216400000|2021-07-02 09:00:00|355.53|355.33|355.68|355.48|356.08|355.73|355.38|355.08|1187
1625220000000|2021-07-02 10:00:00|355.73|355.53|355.78|355.63|355.88|355.68|355.63|355.43|102
1625223600000|2021-07-02 11:00:00|355.83|355.68|355.83|355.58|355.93|355.73|355.73|355.53|68
1625227200000|2021-07-02 12:00:00|355.73|355.63|356.08|355.88|356.33|356.13|355.63|355.43|287
1625230800000|2021-07-02 13:00:00|356.03|355.93|355.73|355.58|356.08|355.93|355.43|355.28|343
1625234400000|2021-07-02 14:00:00|355.68|355.53|355.23|355.08|355.83|355.58|355.03|354.83|457
1625238000000|2021-07-02 15:00:00|355.28|355.13|355.38|355.18|355.48|355.33|355.18|354.98|183
1625241600000|2021-07-02 16:00:00|355.33|355.13|355.58|355.38|355.58|355.43|355.28|355.13|42
1625245200000|2021-07-02 17:00:00|355.63|355.43|355.83|355.68|355.83|355.68|355.58|355.38|74
1625248800000|2021-07-02 18:00:00|355.88|355.73|355.98|355.78|356.03|355.88|355.83|355.68|76
1625252400000|2021-07-02 19:00:00|356.03|355.83|356.08|355.93|356.08|355.93|355.73|355.58|167
1625256000000|2021-07-02 20:00:00|356.13|355.88|356.03|355.33|356.13|355.98|355.93|355.33|78
1625436000000|2021-07-04 22:00:00|356.18|355.58|356.18|355.58|356.18|355.58|356.08|355.48|0
1625439600000|2021-07-04 23:00:00|356.08|355.48|356.08|355.48|356.18|355.58|355.98|355.38|0
1625443200000|2021-07-05 00:00:00|355.98|355.38|355.43|355.28|356.08|355.78|354.83|354.68|1282
1625446800000|2021-07-05 01:00:00|355.38|355.18|356.02|355.87|356.88|356.73|355.38|355.18|2624
1625450400000|2021-07-05 02:00:00|356.07|355.92|356.32|356.12|356.52|356.37|355.82|355.67|698
1625454000000|2021-07-05 03:00:00|356.27|356.17|356.47|356.32|356.67|356.47|356.27|356.07|872
1625457600000|2021-07-05 04:00:00|356.52|356.27|356.57|356.37|356.82|356.62|356.37|356.17|1488
1625461200000|2021-07-05 05:00:00|356.62|356.42|356.52|356.37|356.67|356.52|356.37|356.17|730
1625464800000|2021-07-05 06:00:00|356.47|356.32|356.27|356.12|356.47|356.32|355.97|355.82|1220
1625468400000|2021-07-05 07:00:00|356.32|356.17|355.77|355.62|356.37|356.22|355.52|355.37|2240
1625472000000|2021-07-05 08:00:00|355.82|355.67|356.57|356.42|356.57|356.42|355.72|355.57|1615
1625475600000|2021-07-05 09:00:00|356.52|356.37|356.77|356.57|356.92|356.77|356.42|356.07|940
1625479200000|2021-07-05 10:00:00|356.82|356.62|356.92|356.72|356.92|356.77|356.62|356.47|85
1625482800000|2021-07-05 11:00:00|356.97|356.77|356.82|356.62|357.02|356.87|356.77|356.62|90
1625486400000|2021-07-05 12:00:00|356.77|356.67|356.92|356.72|357.02|356.87|356.77|356.52|94
1625490000000|2021-07-05 13:00:00|356.87|356.77|356.82|356.62|356.97|356.77|356.62|356.47|155
1625493600000|2021-07-05 14:00:00|356.77|356.67|356.77|356.57|356.82|356.67|356.67|356.52|87
1625497200000|2021-07-05 15:00:00|356.82|356.62|356.72|356.47|356.82|356.62|356.67|356.42|43
1625500800000|2021-07-05 16:00:00|356.77|356.52|356.67|356.42|356.87|356.62|356.57|356.42|15
1625504400000|2021-07-05 17:00:00|356.62||356.72||356.72||356.62||24
1625511600000|2021-07-05 19:00:00|356.77|356.47|356.77|356.62|356.82|356.67|356.77|356.47|7
1625515200000|2021-07-05 20:00:00|356.82|356.57|356.67|356.37|356.82|356.57|356.62|356.32|17
1625518800000|2021-07-05 21:00:00|356.72|356.42|356.97|356.37|356.97|356.47|356.72|356.37|0
1625522400000|2021-07-05 22:00:00|356.87|356.27|357.17|356.57|357.17|356.57|356.87|356.27|0
1625526000000|2021-07-05 23:00:00|357.27|356.67|357.17|356.57|357.27|356.67|357.17|356.57|0
1625529600000|2021-07-06 00:00:00|357.27|356.67|358.07|357.87|358.32|358.12|356.62|356.37|985
1625533200000|2021-07-06 01:00:00|358.12|357.92|359.52|359.37|360.32|360.12|358.07|357.92|3846
1625536800000|2021-07-06 02:00:00|359.47|359.32|361.72|361.57|361.92|361.77|359.47|359.32|4914
1625540400000|2021-07-06 03:00:00|361.77|361.52|362.37|362.22|362.52|362.37|361.62|361.47|4410
1625544000000|2021-07-06 04:00:00|362.42|362.27|363.57|363.42|363.72|363.57|362.42|362.27|3183
1625547600000|2021-07-06 05:00:00|363.62|363.27|363.32|363.17|363.67|363.47|362.47|362.32|4748
1625551200000|2021-07-06 06:00:00|363.37|363.22|363.87|363.72|364.12|363.92|363.12|362.92|3684
1625554800000|2021-07-06 07:00:00|363.92|363.77|364.17|364.02|364.72|364.52|362.87|362.72|5878
1625558400000|2021-07-06 08:00:00|364.22|364.07|364.97|364.82|364.97|364.82|364.07|363.92|5489
1625562000000|2021-07-06 09:00:00|365.02|364.87|364.77|364.57|365.02|364.87|364.17|364.02|2102
1625565600000|2021-07-06 10:00:00|364.72|364.52|363.07|362.92|364.77|364.62|363.07|362.87|612
1625569200000|2021-07-06 11:00:00|363.12|362.97|362.97|362.82|363.37|363.22|362.92|362.77|518
1625572800000|2021-07-06 12:00:00|363.02|362.87|363.87|363.67|363.87|363.72|362.97|362.82|249
1625576400000|2021-07-06 13:00:00|363.92|363.72|364.12|363.92|364.22|364.02|363.62|363.42|747
1625580000000|2021-07-06 14:00:00|364.07|363.87|362.87|362.67|364.07|363.92|362.77|362.62|1245
1625583600000|2021-07-06 15:00:00|362.82|362.62|362.97|362.77|363.07|362.87|362.52|362.32|579
1625587200000|2021-07-06 16:00:00|362.92|362.72|362.87|362.67|362.97|362.77|362.37|362.22|382
1625590800000|2021-07-06 17:00:00|362.92|362.72|363.37|363.22|363.42|363.22|362.82|362.67|230
1625594400000|2021-07-06 18:00:00|363.42|363.27|363.57|363.42|363.62|363.47|363.22|363.07|97
1625598000000|2021-07-06 19:00:00|363.62|363.47|363.57|363.42|363.92|363.72|363.52|363.37|145
1625601600000|2021-07-06 20:00:00|363.52|363.37|363.32|363.17|363.52|363.37|363.22|363.02|51
1625605200000|2021-07-06 21:00:00|363.47|363.22|363.77|363.17|363.92|363.27|363.47|363.07|3
1625608800000|2021-07-06 22:00:00|363.67|363.07|363.87|363.27|363.87|363.27|363.67|363.07|0
1625612400000|2021-07-06 23:00:00|363.77|363.17|363.67|363.07|363.87|363.27|363.57|362.97|0
1625616000000|2021-07-07 00:00:00|363.57|362.97|361.12|360.97|363.77|363.17|360.77|360.62|3446
1625619600000|2021-07-07 01:00:00|361.17|360.92|359.77|359.57|361.17|360.92|359.17|358.97|6958
1625623200000|2021-07-07 02:00:00|359.82|359.62|357.87|357.67|359.82|359.62|357.47|357.32|6258
1625626800000|2021-07-07 03:00:00|357.92|357.72|356.87|356.72|358.07|357.92|356.57|356.42|4756
1625630400000|2021-07-07 04:00:00|356.82|356.67|355.87|355.67|356.82|356.67|355.52|355.37|4210
1625634000000|2021-07-07 05:00:00|355.77|355.57|356.02|355.82|356.82|356.67|355.47|355.32|4107
1625637600000|2021-07-07 06:00:00|355.97|355.87|356.52|356.32|356.77|356.62|355.77|355.62|2480
1625641200000|2021-07-07 07:00:00|356.47|356.37|356.22|356.02|356.82|356.62|356.12|355.97|3797
1625644800000|2021-07-07 08:00:00|356.27|356.07|356.22|356.02|356.92|356.77|356.12|355.97|4798
1625648400000|2021-07-07 09:00:00|356.17|355.97|356.92|356.72|357.12|356.92|356.02|355.87|2104
1625652000000|2021-07-07 10:00:00|356.97|356.77|356.97|356.77|357.02|356.82|356.67|356.47|59
1625655600000|2021-07-07 11:00:00|357.02|356.82|357.32|357.17|357.37|357.17|356.82|356.62|190
1625659200000|2021-07-07 12:00:00|357.37|357.22|356.92|356.67|357.47|357.32|356.62|356.47|302
1625662800000|2021-07-07 13:00:00|356.87|356.72|356.97|356.82|357.27|357.12|356.87|356.62|463
1625666400000|2021-07-07 14:00:00|357.02|356.87|356.47|356.27|357.02|356.87|356.02|355.87|581
1625670000000|2021-07-07 15:00:00|356.42|356.32|356.72|356.57|357.27|357.12|356.37|356.22|349
1625673600000|2021-07-07 16:00:00|356.67|356.52|356.77|356.57|356.87|356.72|356.42|356.27|228
1625677200000|2021-07-07 17:00:00|356.72|356.62|357.07|356.47|357.12|356.82|356.62|356.47|215
1625680800000|2021-07-07 18:00:00|357.02|356.52|357.12|356.92|357.17|356.97|356.67|356.52|148
1625684400000|2021-07-07 19:00:00|357.07|356.87|356.97|356.77|357.12|356.97|356.77|356.62|168
1625688000000|2021-07-07 20:00:00|356.92|356.82|357.17|356.97|357.17|356.97|356.92|356.72|62
1625691600000|2021-07-07 21:00:00|357.12|356.92|357.37|356.77|357.37|356.92|357.12|356.77|9
1625695200000|2021-07-07 22:00:00|357.67|357.07|357.67|357.07|357.67|357.07|357.67|357.07|0
1625698800000|2021-07-07 23:00:00|357.57|356.97|357.77|357.17|357.77|357.17|357.57|356.97|0
1625702400000|2021-07-08 00:00:00|357.87|357.27|356.07|355.92|357.87|357.37|355.77|355.57|3347
1625706000000|2021-07-08 01:00:00|355.97|355.82|354.27|354.12|356.87|356.67|354.27|354.12|4906
1625709600000|2021-07-08 02:00:00|354.22|354.07|354.57|354.42|355.32|355.12|354.02|353.87|3547
1625713200000|2021-07-08 03:00:00|354.52|354.37|353.78|353.58|354.72|354.57|353.63|353.48|2591
1625716800000|2021-07-08 04:00:00|353.68|353.53|354.03|353.88|354.08|353.93|353.23|353.08|1486
1625720400000|2021-07-08 05:00:00|354.08|353.93|354.28|354.13|354.73|354.53|353.78|353.58|1939
1625724000000|2021-07-08 06:00:00|354.23|354.08|353.08|352.93|354.43|354.23|353.03|352.88|2233
1625727600000|2021-07-08 07:00:00|353.13|352.98|351.73|351.53|353.23|353.03|350.93|350.78|5460
1625731200000|2021-07-08 08:00:00|351.68|351.58|351.63|351.48|352.13|351.98|351.43|351.28|7109
1625734800000|2021-07-08 09:00:00|351.58|351.38|351.23|351.03|351.78|351.38|350.68|350.53|1942
1625738400000|2021-07-08 10:00:00|351.18|350.98|350.13|349.88|351.28|350.98|349.58|349.43|574
1625742000000|2021-07-08 11:00:00|350.18|350.03|349.33|349.13|350.23|350.08|349.23|349.08|606
1625745600000|2021-07-08 12:00:00|349.28|349.08|349.98|349.78|350.43|350.28|349.08|348.88|440
1625749200000|2021-07-08 13:00:00|350.03|349.83|350.48|350.28|350.58|350.38|349.68|349.43|823
1625752800000|2021-07-08 14:00:00|350.53|350.23|349.48|349.28|350.68|350.48|349.18|348.98|1110
1625756400000|2021-07-08 15:00:00|349.53|349.23|351.18|350.98|351.18|351.03|349.43|349.23|530
1625760000000|2021-07-08 16:00:00|351.13|351.03|351.53|351.23|351.58|351.43|350.98|350.83|333
1625763600000|2021-07-08 17:00:00|351.48|351.28|351.18|351.03|351.63|351.43|351.18|350.98|259
1625767200000|2021-07-08 18:00:00|351.23|350.98|350.93|350.73|351.38|351.23|350.78|350.63|261
1625770800000|2021-07-08 19:00:00|350.98|350.78|351.33|351.13|351.38|351.23|350.68|350.53|242
1625774400000|2021-07-08 20:00:00|351.38|351.18|351.48|350.93|351.68|351.38|351.23|350.88|124
1625778000000|2021-07-08 21:00:00|351.43|350.88|351.38|350.78|351.53|350.88|351.28|350.53|0
1625781600000|2021-07-08 22:00:00|351.28|350.68|351.18|350.58|351.48|350.88|351.18|350.58|0
1625785200000|2021-07-08 23:00:00|351.28|350.68|351.18|350.58|351.48|350.88|351.18|350.58|0
1625788800000|2021-07-09 00:00:00|351.28|350.68|350.53|350.33|351.88|351.28|349.88|349.38|2412
1625792400000|2021-07-09 01:00:00|350.48|350.28|352.34|352.19|353.83|353.68|350.48|350.28|5488
1625796000000|2021-07-09 02:00:00|352.39|352.39|352.94|352.79|353.29|353.14|352.09|351.94|2598
1625799600000|2021-07-09 03:00:00|352.99|352.84|353.59|353.39|354.39|354.24|352.99|352.79|3115
1625803200000|2021-07-09 04:00:00|353.64|353.44|353.54|353.39|353.99|353.84|351.79|351.59|4167
1625806800000|2021-07-09 05:00:00|353.59|353.44|354.54|354.39|354.84|354.69|353.19|353.04|2301
1625810400000|2021-07-09 06:00:00|354.59|354.34|355.19|355.04|355.59|355.44|354.39|354.24|2317
1625814000000|2021-07-09 07:00:00|355.24|355.09|354.54|354.39|356.54|356.39|354.49|354.34|5575
1625817600000|2021-07-09 08:00:00|354.64|354.49|355.64|355.49|355.79|355.64|354.64|354.49|3694
1625821200000|2021-07-09 09:00:00|355.59|355.44|355.39|355.24|355.79|355.54|355.09|354.59|1251
1625824800000|2021-07-09 10:00:00|355.44|355.29|355.79|355.54|355.79|355.59|355.34|355.19|37
1625828400000|2021-07-09 11:00:00|355.84|355.59|355.84|355.64|355.84|355.64|355.54|355.29|187
1625832000000|2021-07-09 12:00:00|355.89|355.69|356.14|355.99|356.29|356.04|355.89|355.69|119
1625835600000|2021-07-09 13:00:00|356.09|355.94|356.34|356.19|356.44|356.19|355.79|355.64|404
1625839200000|2021-07-09 14:00:00|356.39|356.24|357.04|356.89|357.14|356.99|356.34|356.24|388
1625842800000|2021-07-09 15:00:00|357.09|356.94|357.14|356.99|357.29|357.14|357.04|356.84|169
1625846400000|2021-07-09 16:00:00|357.09|356.94|357.29|357.14|357.39|357.24|357.09|356.94|157
1625850000000|2021-07-09 17:00:00|357.24|357.09|357.44|357.29|357.44|357.29|357.09|356.94|127
1625853600000|2021-07-09 18:00:00|357.39|357.24|358.04|357.89|358.04|357.89|357.39|357.24|194
1625857200000|2021-07-09 19:00:00|358.09|357.84|357.74|357.59|358.14|357.99|357.64|357.49|216
1625860800000|2021-07-09 20:00:00|357.79|357.54|357.59|356.89|357.79|357.64|357.19|356.89|119
1626040800000|2021-07-11 22:00:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626044400000|2021-07-11 23:00:00|357.49|356.89|357.59|356.99|357.69|357.09|357.39|356.79|0
1626048000000|2021-07-12 00:00:00|357.69|357.09|359.94|359.79|360.09|359.94|357.29|356.69|2110
1626051600000|2021-07-12 01:00:00|359.89|359.74|357.44|357.29|360.09|359.89|357.24|357.09|3581
1626055200000|2021-07-12 02:00:00|357.39|357.24|357.33|357.13|358.09|357.94|356.79|356.64|2018
1626058800000|2021-07-12 03:00:00|357.28|357.08|356.83|356.63|357.48|357.28|356.63|356.48|2051
1626062400000|2021-07-12 04:00:00|356.88|356.68|357.28|357.13|357.43|357.28|356.63|356.48|1420
1626066000000|2021-07-12 05:00:00|357.33|357.08|356.58|356.43|357.38|357.23|356.28|356.13|2083
1626069600000|2021-07-12 06:00:00|356.48|356.33|357.68|357.48|357.83|357.63|356.43|356.28|2355
1626073200000|2021-07-12 07:00:00|357.63|357.53|357.53|357.38|358.48|358.33|357.23|357.08|3994
1626076800000|2021-07-12 08:00:00|357.58|357.43|358.48|358.33|358.48|358.33|357.53|357.38|2816
1626080400000|2021-07-12 09:00:00|358.43|358.28|358.03|357.78|358.48|358.28|357.93|357.48|1040
1626084000000|2021-07-12 10:00:00|358.08|357.83|357.63|357.48|358.13|357.93|357.43|357.28|196
1626087600000|2021-07-12 11:00:00|357.68|357.53|357.73|357.53|358.23|358.03|357.68|357.48|146
1626091200000|2021-07-12 12:00:00|357.78|357.58|358.38|358.23|358.38|358.23|357.68|357.53|84
1626094800000|2021-07-12 13:00:00|358.43|358.28|359.13|358.83|359.13|358.93|358.23|358.03|232
1626098400000|2021-07-12 14:00:00|359.08|359.03|359.43|359.23|359.73|359.58|358.98|358.83|308
1626102000000|2021-07-12 15:00:00|359.38|359.18|359.63|359.43|359.73|359.58|359.28|359.13|117
1626105600000|2021-07-12 16:00:00|359.58|359.48|360.03|359.83|360.03|359.88|359.58|359.43|127
1626109200000|2021-07-12 17:00:00|360.08|359.88|359.93|359.73|360.08|359.88|359.88|359.68|53
1626112800000|2021-07-12 18:00:00|359.88|359.68|359.98|359.83|360.03|359.88|359.88|359.68|30
1626116400000|2021-07-12 19:00:00|360.03|359.88|360.43|360.28|360.43|360.28|359.98|359.78|180
1626120000000|2021-07-12 20:00:00|360.38|360.23|360.18|359.88|360.43|360.28|359.98|359.73|77
1626123600000|2021-07-12 21:00:00|360.23|359.83|360.38|359.78|360.38|359.83|360.23|359.78|7
1626127200000|2021-07-12 22:00:00|360.48|359.88|360.28|359.68|360.48|359.88|360.28|359.68|0
1626130800000|2021-07-12 23:00:00|360.38|359.78|360.48|359.88|360.48|359.88|360.28|359.68|0
1626134400000|2021-07-13 00:00:00|360.18|359.58|361.88|361.73|361.93|361.78|360.18|359.58|1585
1626138000000|2021-07-13 01:00:00|361.83|361.68|361.08|360.93|362.38|362.18|360.63|360.48|5131
1626141600000|2021-07-13 02:00:00|361.03|360.88|361.61|361.41|361.61|361.46|360.58|360.43|2455
1626145200000|2021-07-13 03:00:00|361.66|361.46|361.01|360.81|361.91|361.76|360.36|360.16|2540
1626148800000|2021-07-13 04:00:00|361.06|360.86|361.51|361.36|361.76|361.61|360.81|360.61|2646
1626152400000|2021-07-13 05:00:00|361.56|361.41|361.26|361.11|361.71|361.56|361.06|360.91|1908
1626156000000|2021-07-13 06:00:00|361.31|361.16|361.61|361.46|361.91|361.76|361.21|361.01|1903
1626159600000|2021-07-13 07:00:00|361.56|361.41|362.01|361.86|362.21|362.01|361.46|361.31|2776
1626163200000|2021-07-13 08:00:00|362.06|361.91|362.01|361.86|362.16|362.01|361.51|361.36|4456
1626166800000|2021-07-13 09:00:00|362.06|361.91|361.76|361.56|362.21|361.91|361.51|361.36|1399
1626170400000|2021-07-13 10:00:00|361.71|361.51|361.71|361.51|361.91|361.71|361.66|361.51|186
1626174000000|2021-07-13 11:00:00|361.61|361.46|361.76|361.61|361.86|361.71|361.11|360.96|285
1626177600000|2021-07-13 12:00:00|361.71|361.56|360.61|360.41|362.01|361.86|360.56|360.41|599
1626181200000|2021-07-13 13:00:00|360.56|360.46|361.61|361.41|361.96|361.76|360.46|360.31|231
1626184800000|2021-07-13 14:00:00|361.66|361.46|361.66|361.46|361.96|361.81|361.56|361.36|477
1626188400000|2021-07-13 15:00:00|361.71|361.51|361.66|361.46|361.76|361.61|361.51|361.31|173
1626192000000|2021-07-13 16:00:00|361.61|361.41|361.61|361.41|361.71|361.51|361.36|361.21|101
1626195600000|2021-07-13 17:00:00|361.66|361.46|360.81|360.61|361.66|361.51|360.71|360.46|107
1626199200000|2021-07-13 18:00:00|360.76|360.56|360.91|360.71|361.01|360.71|360.41|360.26|79
1626202800000|2021-07-13 19:00:00|360.86|360.66|361.01|360.71|361.06|360.76|360.71|360.56|110
1626206400000|2021-07-13 20:00:00|360.96|360.91|361.21|361.01|361.21|361.06|360.96|360.71|87
1626210000000|2021-07-13 21:00:00|361.41|360.86|361.01|360.41|361.56|360.86|361.01|360.36|8
1626213600000|2021-07-13 22:00:00|361.11|360.51|361.11|360.51|361.21|360.61|361.01|360.41|0
1626217200000|2021-07-13 23:00:00|361.21|360.61|360.71|360.11|361.21|360.61|360.61|360.01|0
1626220800000|2021-07-14 00:00:00|360.81|360.21|360.96|360.81|361.76|361.56|360.56|360.01|1925
1626224400000|2021-07-14 01:00:00|361.01|360.86|361.72|361.52|362.16|362.01|360.06|359.91|4455
1626228000000|2021-07-14 02:00:00|361.67|361.47|360.87|360.67|361.72|361.52|360.62|360.42|2826
1626231600000|2021-07-14 03:00:00|360.82|360.72|360.47|360.27|361.02|360.87|359.97|359.82|2471
1626235200000|2021-07-14 04:00:00|360.42|360.32|361.37|361.22|361.57|361.42|360.42|360.27|3396
1626238800000|2021-07-14 05:00:00|361.27|361.12|360.32|360.17|361.37|361.22|360.27|360.12|3217
1626242400000|2021-07-14 06:00:00|360.37|360.22|360.17|360.02|360.57|360.37|359.82|359.67|2971
1626246000000|2021-07-14 07:00:00|360.12|359.97|359.47|359.32|360.37|360.22|359.47|359.32|2465
1626249600000|2021-07-14 08:00:00|359.52|359.37|359.97|359.82|360.02|359.82|359.02|358.87|5049
1626253200000|2021-07-14 09:00:00|360.02|359.87|360.27|360.12|360.87|360.42|359.72|359.57|2071
1626256800000|2021-07-14 10:00:00|360.22|360.02|360.47|360.32|360.67|360.52|360.17|360.02|133
1626260400000|2021-07-14 11:00:00|360.42|360.27|360.52|360.37|360.72|360.57|360.37|360.22|136
1626264000000|2021-07-14 12:00:00|360.57|360.42|360.72|360.57|360.92|360.77|360.37|360.22|557
1626267600000|2021-07-14 13:00:00|360.77|360.62|360.27|360.07|360.82|360.67|360.22|360.07|358
1626271200000|2021-07-14 14:00:00|360.32|360.12|360.27|360.07|360.62|360.47|359.97|359.77|523
1626274800000|2021-07-14 15:00:00|360.22|360.12|359.37|359.12|360.22|360.12|359.27|359.07|266
1626278400000|2021-07-14 16:00:00|359.52|359.17|359.97|359.77|360.17|359.97|359.37|359.17|147
1626282000000|2021-07-14 17:00:00|360.02|359.72|359.77|359.57|360.02|359.72|359.52|359.37|135
1626285600000|2021-07-14 18:00:00|359.72|359.62|359.82|359.67|359.97|359.77|359.72|359.62|55
1626289200000|2021-07-14 19:00:00|359.87|359.62|359.57|359.42|360.02|359.77|359.47|359.27|133
1626292800000|2021-07-14 20:00:00|359.62|359.37|359.77|359.47|360.02|359.82|359.62|359.37|138
1626296400000|2021-07-14 21:00:00|359.82|359.42|360.17|359.57|360.17|359.57|359.57|359.42|7
1626300000000|2021-07-14 22:00:00|360.07|359.47|360.17|359.57|360.27|359.67|360.07|359.47|0
1626303600000|2021-07-14 23:00:00|360.27|359.67|360.17|359.57|360.27|359.67|360.07|359.47|0
1626307200000|2021-07-15 00:00:00|360.07|359.47|359.02|358.87|360.17|360.02|358.17|357.97|2313
1626310800000|2021-07-15 01:00:00|358.97|358.82|357.63|357.43|359.42|359.22|357.23|357.08|4450
1626314400000|2021-07-15 02:00:00|357.58|357.48|356.43|356.28|357.78|357.63|356.18|356.03|3387
1626318000000|2021-07-15 03:00:00|356.48|356.33|356.93|356.78|356.98|356.83|356.13|355.98|2142
1626321600000|2021-07-15 04:00:00|356.98|356.83|356.93|356.78|357.78|357.63|356.88|356.73|2502
1626325200000|2021-07-15 05:00:00|356.98|356.83|357.03|356.83|357.68|357.53|356.63|356.48|1436
1626328800000|2021-07-15 06:00:00|356.98|356.88|356.88|356.73|357.43|357.28|356.73|356.58|875
1626332400000|2021-07-15 07:00:00|356.83|356.68|356.43|356.23|357.18|357.03|355.88|355.73|2318
1626336000000|2021-07-15 08:00:00|356.38|356.33|356.78|356.63|357.48|357.28|356.28|356.13|4743
1626339600000|2021-07-15 09:00:00|356.83|356.68|356.73|356.53|357.38|357.23|356.38|356.08|1991
1626343200000|2021-07-15 10:00:00|356.78|356.48|356.33|356.08|356.78|356.63|355.88|355.68|119
1626346800000|2021-07-15 11:00:00|356.23|356.13|356.08|355.83|356.23|356.13|355.53|355.33|378
1626350400000|2021-07-15 12:00:00|356.13|355.88|355.78|355.58|356.28|356.08|355.78|355.53|31
1626354000000|2021-07-15 13:00:00|355.83|355.63|356.63|356.48|356.68|356.48|355.78|355.58|292
1626357600000|2021-07-15 14:00:00|356.68|356.43|356.38|356.18|356.73|356.58|356.18|356.03|284
1626361200000|2021-07-15 15:00:00|356.33|356.13|356.13|355.98|356.78|356.63|355.93|355.73|433
1626364800000|2021-07-15 16:00:00|356.18|356.03|356.18|356.03|356.38|356.23|355.98|355.78|116
1626368400000|2021-07-15 17:00:00|356.13|355.98|355.43|355.23|356.18|356.03|355.38|355.23|172
1626372000000|2021-07-15 18:00:00|355.38|355.18|355.73|355.53|355.73|355.53|355.38|355.18|59
1626375600000|2021-07-15 19:00:00|355.78|355.58|356.23|356.08|356.33|356.18|355.78|355.58|339
1626379200000|2021-07-15 20:00:00|356.18|356.03|356.33|356.03|356.33|356.18|356.08|355.88|72
1626382800000|2021-07-15 21:00:00|356.28|355.98|356.28|355.68|356.28|355.98|356.18|355.53|1
1626386400000|2021-07-15 22:00:00|356.18|355.58|356.28|355.68|356.28|355.68|356.08|355.48|0
1626390000000|2021-07-15 23:00:00|356.18|355.58|356.18|355.58|356.28|355.68|355.98|355.38|0
1626393600000|2021-07-16 00:00:00|356.08|355.48|356.98|356.78|357.23|357.03|355.73|355.38|2005
1626397200000|2021-07-16 01:00:00|356.93|356.73|357.98|357.78|358.63|358.43|356.53|356.38|3906
1626400800000|2021-07-16 02:00:00|358.03|357.83|357.38|357.23|358.23|358.03|357.18|357.03|2190
1626404400000|2021-07-16 03:00:00|357.43|357.28|357.58|357.43|358.18|357.98|357.43|357.23|2221
1626408000000|2021-07-16 04:00:00|357.63|357.38|358.23|358.08|358.43|358.28|357.53|357.38|2236
1626411600000|2021-07-16 05:00:00|358.18|358.03|358.63|358.43|359.08|358.93|358.13|357.98|1839
1626415200000|2021-07-16 06:00:00|358.58|358.38|358.78|358.63|359.18|358.98|358.53|358.33|1570
1626418800000|2021-07-16 07:00:00|358.83|358.68|358.58|358.38|359.33|359.18|358.13|357.98|2863
1626422400000|2021-07-16 08:00:00|358.53|358.43|358.73|358.58|359.03|358.88|358.18|357.98|3067
1626426000000|2021-07-16 09:00:00|358.83|358.63|358.18|358.03|359.23|359.08|358.18|358.03|1849
1626429600000|2021-07-16 10:00:00|358.23|358.08|357.93|357.78|358.28|358.13|357.38|357.23|524
1626433200000|2021-07-16 11:00:00|357.98|357.73|357.58|357.43|357.98|357.73|357.43|357.28|257
1626436800000|2021-07-16 12:00:00|357.63|357.48|358.23|358.08|358.38|358.23|357.58|357.43|228
1626440400000|2021-07-16 13:00:00|358.28|358.13|357.63|357.38|358.53|358.38|357.18|357.03|463
1626444000000|2021-07-16 14:00:00|357.58|357.43|357.08|356.93|357.78|357.48|356.48|356.33|422
1626447600000|2021-07-16 15:00:00|357.03|356.88|357.18|356.98|357.23|357.03|356.63|356.48|88
1626451200000|2021-07-16 16:00:00|357.13|357.03|357.28|357.08|357.38|357.18|357.13|356.93|108
1626454800000|2021-07-16 17:00:00|357.23|357.03|356.73|356.53|357.43|357.23|356.68|356.53|141
1626458400000|2021-07-16 18:00:00|356.68|356.58|355.88|355.68|356.68|356.58|355.88|355.68|308
1626462000000|2021-07-16 19:00:00|355.73|355.63|355.28|355.08|355.78|355.68|354.73|354.53|510
1626465600000|2021-07-16 20:00:00|355.23|355.03|355.23|354.58|355.28|355.08|354.98|354.48|48
1626645600000|2021-07-18 22:00:00|355.08|354.48|354.78|354.18|355.28|354.68|354.38|353.78|0
1626649200000|2021-07-18 23:00:00|354.68|354.08|354.48|353.88|354.78|354.18|354.18|353.58|0
1626652800000|2021-07-19 00:00:00|354.68|354.08|353.48|353.33|355.18|354.83|352.68|352.53|3605
1626656400000|2021-07-19 01:00:00|353.53|353.43|354.03|353.88|355.43|355.28|353.53|353.43|5441
1626660000000|2021-07-19 02:00:00|354.13|353.93|354.58|354.38|354.93|354.78|353.43|353.28|3721
1626663600000|2021-07-19 03:00:00|354.63|354.43|355.53|355.33|355.83|355.68|354.58|354.43|3190
1626667200000|2021-07-19 04:00:00|355.58|355.38|354.98|354.83|355.83|355.63|354.58|354.38|5271
1626670800000|2021-07-19 05:00:00|355.03|354.88|355.18|354.98|355.38|355.18|354.68|354.53|1054
1626674400000|2021-07-19 06:00:00|355.13|354.93|355.38|355.23|355.63|355.48|354.93|354.78|3436
1626678000000|2021-07-19 07:00:00|355.33|355.18|354.18|353.98|355.38|355.18|354.13|353.98|5161
1626681600000|2021-07-19 08:00:00|354.23|354.03|353.93|353.73|354.78|354.58|353.43|353.28|6129
1626685200000|2021-07-19 09:00:00|353.88|353.68|353.73|353.53|353.88|353.68|352.93|352.48|2065
1626688800000|2021-07-19 10:00:00|353.78|353.58|353.23|353.03|353.83|353.63|353.08|352.88|131
1626692400000|2021-07-19 11:00:00|353.28|352.98|352.48|352.33|353.33|353.03|352.03|351.83|631
1626696000000|2021-07-19 12:00:00|352.53|352.28|352.58|352.38|352.73|352.53|351.68|351.53|366
1626699600000|2021-07-19 13:00:00|352.63|352.33|351.58|351.38|352.73|352.53|351.38|351.23|346
1626703200000|2021-07-19 14:00:00|351.53|351.33|351.48|351.28|351.98|351.78|350.93|350.73|724
1626706800000|2021-07-19 15:00:00|351.53|351.33|352.08|351.88|352.18|352.03|351.23|351.08|300
1626710400000|2021-07-19 16:00:00|352.03|351.83|351.33|351.13|352.13|351.98|350.88|350.73|273
1626714000000|2021-07-19 17:00:00|351.28|351.08|351.08|350.83|351.93|351.73|350.88|350.73|235
1626717600000|2021-07-19 18:00:00|351.13|350.88|351.18|350.93|351.53|351.28|351.03|350.78|81
1626721200000|2021-07-19 19:00:00|351.23|350.98|351.83|351.58|351.83|351.58|350.68|350.48|323
1626724800000|2021-07-19 20:00:00|351.78|351.53|352.03|351.73|352.08|351.88|351.78|351.53|47
1626728400000|2021-07-19 21:00:00|352.08|351.68|352.28|351.68|352.28|351.68|352.08|351.58|0
1626732000000|2021-07-19 22:00:00|352.18|351.58|352.18|351.58|352.38|351.78|352.08|351.48|0
1626735600000|2021-07-19 23:00:00|352.28|351.68|352.28|351.68|352.38|351.78|352.08|351.48|0
1626739200000|2021-07-20 00:00:00|352.38|351.78|354.83|354.63|355.03|354.88|351.73|351.38|2101
1626742800000|2021-07-20 01:00:00|354.88|354.68|355.83|355.68|355.98|355.83|354.63|354.43|3620
1626746400000|2021-07-20 02:00:00|355.88|355.73|355.43|355.28|355.88|355.73|355.03|354.83|4726
1626750000000|2021-07-20 03:00:00|355.48|355.33|355.33|355.18|356.23|356.08|355.18|355.03|1637
1626753600000|2021-07-20 04:00:00|355.38|355.13|354.48|354.28|355.48|355.33|354.38|354.18|688
1626757200000|2021-07-20 05:00:00|354.43|354.33|355.73|355.58|355.73|355.58|353.38|353.18|3535
1626760800000|2021-07-20 06:00:00|355.68|355.53|355.43|355.23|356.53|356.33|354.28|354.13|4213
1626764400000|2021-07-20 07:00:00|355.38|355.18|355.53|355.38|356.93|356.78|355.23|355.03|3318
1626768000000|2021-07-20 08:00:00|355.58|355.43|356.08|355.93|356.53|356.38|354.83|354.68|3889
1626771600000|2021-07-20 09:00:00|356.13|355.98|354.78|354.58|356.38|356.23|354.63|354.43|649
1626775200000|2021-07-20 10:00:00|354.73|354.53|354.08|353.93|354.78|354.58|353.98|353.83|628
1626778800000|2021-07-20 11:00:00|354.03|353.88|354.33|354.18|354.88|354.68|353.58|353.43|868
1626782400000|2021-07-20 12:00:00|354.38|354.23|354.08|353.83|354.63|354.48|353.98|353.83|70
1626786000000|2021-07-20 13:00:00|354.13|353.88|354.43|354.28|354.48|354.33|352.98|352.78|996
1626789600000|2021-07-20 14:00:00|354.48|354.33|355.88|355.73|355.88|355.73|354.38|354.23|374
1626793200000|2021-07-20 15:00:00|355.93|355.68|356.08|355.93|356.08|355.93|355.53|355.33|211
1626796800000|2021-07-20 16:00:00|356.13|355.88|356.58|356.43|356.58|356.43|355.93|355.78|207
1626800400000|2021-07-20 17:00:00|356.63|356.38|356.28|356.08|356.73|356.53|356.08|355.93|175
1626804000000|2021-07-20 18:00:00|356.33|356.13|356.83|356.63|356.93|356.78|356.33|356.08|130
1626807600000|2021-07-20 19:00:00|356.88|356.68|356.58|356.38|357.28|357.13|356.58|356.38|193
1626811200000|2021-07-20 20:00:00|356.63|356.43|356.53|356.33|356.73|356.53|356.43|356.28|56
1626814800000|2021-07-20 21:00:00|356.58|356.28|356.58|355.98|356.78|356.28|356.48|355.98|11
1626818400000|2021-07-20 22:00:00|356.68|356.08|356.78|356.18|356.88|356.28|356.58|355.98|0
1626822000000|2021-07-20 23:00:00|356.88|356.28|356.68|356.08|357.08|356.48|356.58|355.98|0
1626825600000|2021-07-21 00:00:00|356.58|355.98|357.33|357.18|358.43|358.18|356.23|355.78|3064
1626829200000|2021-07-21 01:00:00|357.23|357.03|354.93|354.78|357.33|357.08|354.73|354.58|6079
1626832800000|2021-07-21 02:00:00|354.88|354.73|353.54|353.39|354.93|354.78|353.44|353.29|2856
1626836400000|2021-07-21 03:00:00|353.49|353.34|353.69|353.49|354.44|354.29|353.24|353.09|3721
1626840000000|2021-07-21 04:00:00|353.64|353.44|353.04|352.84|354.19|353.99|352.59|352.44|7275
1626843600000|2021-07-21 05:00:00|352.99|352.99|354.14|353.99|354.34|354.19|352.99|352.94|1738
1626847200000|2021-07-21 06:00:00|354.09|353.94|354.24|354.09|354.49|354.34|353.39|353.24|2178
1626850800000|2021-07-21 07:00:00|354.29|354.04|355.04|354.89|355.54|355.39|353.84|353.69|3700
1626854400000|2021-07-21 08:00:00|355.09|354.84|355.24|355.09|355.94|355.79|354.69|354.54|6333
1626858000000|2021-07-21 09:00:00|355.19|355.04|355.09|354.89|355.49|355.14|354.59|354.39|1417
1626861600000|2021-07-21 10:00:00|355.04|354.84|355.29|355.09|355.34|355.19|354.79|354.64|303
1626865200000|2021-07-21 11:00:00|355.24|355.04|354.09|353.94|355.24|355.04|353.94|353.79|280
1626868800000|2021-07-21 12:00:00|354.04|353.89|354.74|354.59|354.74|354.59|353.99|353.84|169
1626872400000|2021-07-21 13:00:00|354.69|354.54|356.09|355.89|356.34|356.19|354.59|354.39|469
1626876000000|2021-07-21 14:00:00|356.04|355.94|355.89|355.74|356.39|356.24|355.54|355.39|323
1626879600000|2021-07-21 15:00:00|355.94|355.79|356.29|356.14|356.34|356.14|355.84|355.64|200
1626883200000|2021-07-21 16:00:00|356.24|356.09|356.44|356.29|356.64|356.49|356.19|356.04|190
1626886800000|2021-07-21 17:00:00|356.49|356.34|356.79|356.59|356.94|356.79|356.49|356.34|174
1626890400000|2021-07-21 18:00:00|356.74|356.64|356.84|356.69|356.99|356.79|356.64|356.44|91
1626894000000|2021-07-21 19:00:00|356.89|356.74|357.19|356.99|357.24|357.04|356.74|356.59|162
1626897600000|2021-07-21 20:00:00|357.24|356.94|357.14|356.84|357.24|357.04|357.04|356.79|73
1626901200000|2021-07-21 21:00:00|357.19|356.89|357.29|356.69|357.34|357.14|357.14|356.69|5
1626904800000|2021-07-21 22:00:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1626908400000|2021-07-21 23:00:00|357.29|356.69|357.09|356.49|357.29|356.69|356.99|356.39|0
1626912000000|2021-07-22 00:00:00|356.99|356.39|358.44|358.29|358.59|358.44|356.99|356.39|3547
1626915600000|2021-07-22 01:00:00|358.54|358.34|359.04|358.84|359.14|358.99|357.24|357.04|6002
1626919200000|2021-07-22 02:00:00|358.99|358.89|360.79|360.64|361.44|361.24|358.99|358.79|5966
1626922800000|2021-07-22 03:00:00|360.74|360.54|361.34|361.14|361.49|361.34|360.59|360.44|4764
1626926400000|2021-07-22 04:00:00|361.29|361.19|361.44|361.29|361.94|361.79|361.29|361.09|4422
1626930000000|2021-07-22 05:00:00|361.39|361.24|361.59|361.44|362.04|361.89|361.04|360.89|2782
1626933600000|2021-07-22 06:00:00|361.64|361.49|361.24|361.09|361.94|361.79|361.04|360.84|2806
1626937200000|2021-07-22 07:00:00|361.29|361.04|361.69|361.54|361.79|361.64|361.19|361.04|3263
1626940800000|2021-07-22 08:00:00|361.74|361.49|361.54|361.34|362.39|362.19|361.49|361.34|4599
1626944400000|2021-07-22 09:00:00|361.64|361.39|361.79|361.64|362.19|361.74|361.24|361.04|1213
1626948000000|2021-07-22 10:00:00|361.84|361.69|362.19|362.04|362.24|362.09|361.64|361.49|233
1626951600000|2021-07-22 11:00:00|362.14|361.99|362.19|362.04|362.24|362.04|361.84|361.69|303
1626955200000|2021-07-22 12:00:00|362.14|361.99|361.94|361.79|362.19|362.04|361.69|361.54|505
1626958800000|2021-07-22 13:00:00|361.89|361.74|361.24|360.99|362.29|362.14|361.04|360.89|813
1626962400000|2021-07-22 14:00:00|361.34|361.04|360.89|360.74|361.49|361.29|360.89|360.74|579
1626966000000|2021-07-22 15:00:00|360.94|360.79|361.19|360.94|361.34|361.14|360.84|360.64|355
1626969600000|2021-07-22 16:00:00|361.24|360.99|361.54|361.34|361.54|361.34|360.54|360.34|355
1626973200000|2021-07-22 17:00:00|361.49|361.39|361.99|361.79|361.99|361.84|361.49|361.34|193
1626976800000|2021-07-22 18:00:00|362.04|361.74|362.34|362.14|362.39|362.14|361.94|361.74|145
1626980400000|2021-07-22 19:00:00|362.39|362.19|361.34|361.09|362.44|362.19|361.24|361.04|289
1626984000000|2021-07-22 20:00:00|361.29|361.14|361.59|361.34|361.69|361.49|361.29|361.14|111
1626987600000|2021-07-22 21:00:00|361.84|361.19|361.69|361.09|362.14|361.34|361.34|361.09|15
1626991200000|2021-07-22 22:00:00|361.79|361.19|361.69|361.09|361.79|361.19|361.59|360.99|0
1626994800000|2021-07-22 23:00:00|361.79|361.19|361.69|361.09|361.79|361.19|361.59|360.99|0
1626998400000|2021-07-23 00:00:00|361.59|360.99|361.84|361.69|363.24|363.04|361.49|360.89|3785
1627002000000|2021-07-23 01:00:00|361.79|361.54|360.64|360.49|362.04|361.84|360.64|360.49|3907
1627005600000|2021-07-23 02:00:00|360.59|360.44|360.14|359.99|361.24|361.09|360.14|359.99|1377
1627009200000|2021-07-23 03:00:00|360.19|360.04|360.24|360.09|361.14|360.94|359.94|359.79|3356
1627012800000|2021-07-23 04:00:00|360.19|360.04|361.04|360.89|361.24|361.09|360.14|359.99|2979
1627016400000|2021-07-23 05:00:00|360.99|360.84|360.14|359.94|360.99|360.84|360.09|359.94|1483
1627020000000|2021-07-23 06:00:00|360.09|359.99|360.24|360.09|360.64|360.49|360.09|359.94|4903
1627023600000|2021-07-23 07:00:00|360.29|360.04|360.44|360.29|360.59|360.44|360.04|359.89|4376
1627027200000|2021-07-23 08:00:00|360.39|360.24|361.19|360.99|361.34|361.19|360.29|360.09|4690
1627030800000|2021-07-23 09:00:00|361.24|361.04|361.09|360.89|361.89|361.49|360.69|360.54|1333
1627034400000|2021-07-23 10:00:00|361.04|360.94|361.19|360.99|361.29|361.14|361.04|360.84|51
1627038000000|2021-07-23 11:00:00|361.24|360.94|361.29|361.04|361.29|361.09|360.99|360.84|76
1627041600000|2021-07-23 12:00:00|361.24|361.09|360.84|360.64|361.34|361.14|360.64|360.44|418
1627045200000|2021-07-23 13:00:00|360.79|360.59|359.99|359.79|360.84|360.64|359.89|359.69|572
1627048800000|2021-07-23 14:00:00|360.04|359.74|360.34|360.14|360.34|360.19|359.74|359.59|312
1627052400000|2021-07-23 15:00:00|360.44|360.19|360.19|359.99|360.79|360.64|360.14|359.94|231
1627056000000|2021-07-23 16:00:00|360.24|360.04|360.54|360.34|360.64|360.49|360.14|359.94|90
1627059600000|2021-07-23 17:00:00|360.59|360.39|360.94|360.69|361.04|360.84|360.59|360.39|43
1627063200000|2021-07-23 18:00:00|360.89|360.64|360.64|360.39|360.89|360.74|360.34|360.09|379
1627066800000|2021-07-23 19:00:00|360.59|360.34|361.04|360.74|361.04|360.89|360.59|360.34|77
1627070400000|2021-07-23 20:00:00|360.99|360.79|361.19|360.49|361.24|360.79|360.74|360.39|45
1627250400000|2021-07-25 22:00:00|361.39|360.79|361.39|360.79|361.49|360.89|361.29|360.69|0
1627254000000|2021-07-25 23:00:00|361.49|360.89|361.29|360.69|361.59|360.99|361.29|360.69|0
1627257600000|2021-07-26 00:00:00|361.39|360.79|360.29|360.09|361.49|361.24|359.84|359.69|6198
1627261200000|2021-07-26 01:00:00|360.14|359.94|359.94|359.74|360.59|360.44|358.49|358.29|12883
1627264800000|2021-07-26 02:00:00|359.89|359.79|359.04|358.89|360.09|359.94|358.74|358.54|4392
1627268400000|2021-07-26 03:00:00|358.99|358.84|358.54|358.34|359.04|358.89|358.09|357.94|5032
1627272000000|2021-07-26 04:00:00|358.49|358.24|358.49|358.34|358.79|358.59|358.39|358.24|5743
1627275600000|2021-07-26 05:00:00|358.44|358.29|358.39|358.19|358.49|358.29|357.89|357.74|4684
1627279200000|2021-07-26 06:00:00|358.34|358.24|357.19|357.04|358.44|358.24|356.99|356.79|6468
1627282800000|2021-07-26 07:00:00|357.14|356.99|357.64|357.49|357.84|357.69|357.14|356.99|6552
1627286400000|2021-07-26 08:00:00|357.59|357.44|358.49|358.34|358.54|358.39|356.99|356.84|7241
1627290000000|2021-07-26 09:00:00|358.39|358.24|358.69|358.49|358.69|358.49|357.69|357.49|2142
1627293600000|2021-07-26 10:00:00|358.74|358.54|358.79|358.59|359.04|358.84|358.74|358.49|1567
1627297200000|2021-07-26 11:00:00|358.74|358.64|359.14|358.84|359.14|358.99|358.49|358.24|150
1627300800000|2021-07-26 12:00:00|359.09|358.94|358.84|358.64|359.29|359.04|358.84|358.54|155
1627304400000|2021-07-26 13:00:00|358.89|358.69|359.89|359.69|359.94|359.74|358.84|358.69|300
1627308000000|2021-07-26 14:00:00|359.94|359.74|359.84|359.59|360.29|360.14|359.44|359.19|436
1627311600000|2021-07-26 15:00:00|359.79|359.64|359.89|359.64|360.09|359.94|359.54|359.39|284
1627315200000|2021-07-26 16:00:00|359.84|359.69|359.39|359.19|359.84|359.69|359.14|358.99|108
1627318800000|2021-07-26 17:00:00|359.44|359.24|359.14|358.94|359.59|359.29|359.04|358.89|51
1627322400000|2021-07-26 18:00:00|359.09|358.99|359.39|359.19|359.49|359.29|359.04|358.89|130
1627326000000|2021-07-26 19:00:00|359.44|359.24|360.39|360.19|360.44|360.24|359.34|359.19|144
1627329600000|2021-07-26 20:00:00|360.34|360.14|360.29|359.99|360.44|360.29|360.09|359.89|48
1627333200000|2021-07-26 21:00:00|360.34|359.94|360.19|359.59|360.49|360.29|360.19|359.39|4
1627336800000|2021-07-26 22:00:00|360.29|359.69|360.09|359.49|360.29|359.69|360.09|359.49|0
1627340400000|2021-07-26 23:00:00|360.19|359.59|359.99|359.39|360.19|359.59|359.99|359.39|0
1627344000000|2021-07-27 00:00:00|359.89|359.29|360.29|360.14|360.39|360.19|359.49|359.04|6589
1627347600000|2021-07-27 01:00:00|360.19|360.09|361.48|361.33|361.68|361.53|359.14|358.94|12392
1627351200000|2021-07-27 02:00:00|361.53|361.38|361.23|361.03|362.08|361.93|360.73|360.58|5092
1627354800000|2021-07-27 03:00:00|361.28|361.08|360.43|360.28|361.48|361.33|360.23|360.08|4900
1627358400000|2021-07-27 04:00:00|360.48|360.33|360.28|360.08|360.73|360.58|360.08|359.88|2949
1627362000000|2021-07-27 05:00:00|360.33|360.18|359.48|359.33|360.38|360.23|359.03|358.83|5516
1627365600000|2021-07-27 06:00:00|359.53|359.28|359.08|358.93|359.53|359.38|358.73|358.58|5141
1627369200000|2021-07-27 07:00:00|359.03|358.88|358.53|358.38|359.03|358.88|357.48|357.33|6861
1627372800000|2021-07-27 08:00:00|358.58|358.33|358.83|358.63|359.38|359.23|358.23|358.03|10628
1627376400000|2021-07-27 09:00:00|358.78|358.58|359.03|358.83|359.33|359.18|358.08|357.93|2200
1627380000000|2021-07-27 10:00:00|359.08|358.88|359.68|359.53|359.68|359.53|358.98|358.78|221
1627383600000|2021-07-27 11:00:00|359.73|359.58|359.48|359.28|360.08|359.88|359.33|359.13|100
1627387200000|2021-07-27 12:00:00|359.43|359.33|360.68|360.48|360.83|360.63|359.13|358.98|683
1627390800000|2021-07-27 13:00:00|360.63|360.43|359.98|359.63|360.68|360.53|359.58|359.43|1780
1627394400000|2021-07-27 14:00:00|359.93|359.58|360.03|359.83|360.23|360.03|359.33|359.18|782
1627398000000|2021-07-27 15:00:00|359.98|359.78|359.83|359.63|360.38|360.18|359.38|359.18|665
1627401600000|2021-07-27 16:00:00|359.78|359.58|359.23|359.03|359.83|359.68|359.08|358.88|135
1627405200000|2021-07-27 17:00:00|359.18|358.98|359.38|359.18|359.73|359.53|358.93|358.73|193
1627408800000|2021-07-27 18:00:00|359.33|359.13|360.48|360.33|360.53|360.33|359.33|359.13|163
1627412400000|2021-07-27 19:00:00|360.53|360.28|360.63|360.38|360.63|360.43|359.93|359.73|893
1627416000000|2021-07-27 20:00:00|360.68|360.33|360.28|359.78|360.68|360.38|360.08|359.73|79
1627419600000|2021-07-27 21:00:00|360.33|359.83|360.28|359.68|360.38|360.03|360.18|359.58|9
1627423200000|2021-07-27 22:00:00|360.38|359.78|360.88|360.28|360.88|360.28|360.28|359.68|0
1627426800000|2021-07-27 23:00:00|360.78|360.18|360.88|360.28|360.98|360.38|360.78|360.18|0
1627430400000|2021-07-28 00:00:00|360.98|360.38|360.63|360.43|361.28|361.13|360.28|360.08|4188
1627434000000|2021-07-28 01:00:00|360.53|360.28|358.58|358.38|360.53|360.28|358.48|358.33|9339
1627437600000|2021-07-28 02:00:00|358.53|358.33|357.41|357.26|358.58|358.38|357.31|357.16|3820
1627441200000|2021-07-28 03:00:00|357.36|357.21|357.16|357.01|357.71|357.56|356.91|356.71|5018
1627444800000|2021-07-28 04:00:00|357.21|357.06|356.66|356.51|357.51|357.36|356.66|356.46|3292
1627448400000|2021-07-28 05:00:00|356.61|356.46|357.91|357.71|358.06|357.91|355.56|355.41|3957
1627452000000|2021-07-28 06:00:00|357.96|357.61|357.91|357.76|358.51|358.36|357.46|357.31|6206
1627455600000|2021-07-28 07:00:00|357.96|357.81|358.31|358.16|358.51|358.31|357.31|357.16|7392
1627459200000|2021-07-28 08:00:00|358.21|358.11|358.91|358.71|359.26|359.11|358.01|357.86|3855
1627462800000|2021-07-28 09:00:00|358.86|358.66|359.96|359.81|360.31|360.06|358.61|358.26|2671
1627466400000|2021-07-28 10:00:00|360.01|359.91|360.21|360.06|360.31|360.16|359.91|359.76|817
1627470000000|2021-07-28 11:00:00|360.16|360.01|360.26|360.06|360.56|360.36|360.11|359.91|442
1627473600000|2021-07-28 12:00:00|360.31|360.01|360.71|360.56|360.76|360.61|360.16|359.96|714
1627477200000|2021-07-28 13:00:00|360.76|360.61|360.91|360.71|361.56|361.41|360.46|360.21|1197
1627480800000|2021-07-28 14:00:00|360.86|360.66|361.01|360.81|361.21|361.01|360.26|360.11|334
1627484400000|2021-07-28 15:00:00|360.96|360.86|361.16|360.86|361.16|361.01|360.51|360.31|525
1627488000000|2021-07-28 16:00:00|361.11|360.91|360.96|360.71|361.16|360.96|360.76|360.56|163
1627491600000|2021-07-28 17:00:00|360.91|360.76|360.81|359.86|360.91|360.76|360.06|359.86|133
1627495200000|2021-07-28 18:00:00|360.46|359.81|361.21|360.76|361.31|361.01|360.06|359.81|168
1627498800000|2021-07-28 19:00:00|360.91|360.81|360.66|360.46|361.16|360.91|360.51|360.31|1232
1627502400000|2021-07-28 20:00:00|360.61|360.51|361.01|360.81|361.06|360.81|360.56|360.41|85
1627506000000|2021-07-28 21:00:00|361.21|360.76|361.36|360.76|361.36|360.76|361.21|360.66|0
1627509600000|2021-07-28 22:00:00|361.46|360.86|361.36|360.76|361.46|360.86|361.26|360.66|0
1627513200000|2021-07-28 23:00:00|361.46|360.86|361.46|360.86|361.46|360.86|361.26|360.66|0
1627516800000|2021-07-29 00:00:00|361.36|360.76|362.56|362.41|362.66|362.51|360.21|359.96|4496
1627520400000|2021-07-29 01:00:00|362.66|362.46|360.36|360.16|362.66|362.46|360.36|360.16|5550
1627524000000|2021-07-29 02:00:00|360.31|360.11|361.27|361.07|361.52|361.32|360.07|359.91|4140
1627527600000|2021-07-29 03:00:00|361.22|361.12|361.22|361.07|361.52|361.32|360.92|360.77|2461
1627531200000|2021-07-29 04:00:00|361.27|361.02|361.62|361.42|361.92|361.77|361.27|361.02|2871
1627534800000|2021-07-29 05:00:00|361.57|361.37|362.27|362.12|362.92|362.72|361.37|361.22|3853
1627538400000|2021-07-29 06:00:00|362.32|362.17|362.47|362.27|363.02|362.87|362.32|362.12|2562
1627542000000|2021-07-29 07:00:00|362.57|362.32|363.37|363.22|363.62|363.42|362.57|362.32|5448
1627545600000|2021-07-29 08:00:00|363.42|363.27|363.92|363.72|364.17|364.02|363.12|362.97|5471
1627549200000|2021-07-29 09:00:00|364.02|363.77|364.37|364.17|364.47|364.27|363.62|363.27|1766
1627552800000|2021-07-29 10:00:00|364.47|364.22|364.72|364.52|364.87|364.72|364.27|364.12|449
1627556400000|2021-07-29 11:00:00|364.67|364.57|364.32|364.17|364.77|364.62|364.12|363.97|116
1627560000000|2021-07-29 12:00:00|364.42|364.12|364.52|364.17|364.57|364.37|364.22|363.97|65
1627563600000|2021-07-29 13:00:00|364.57|364.22|364.37|364.17|364.82|364.67|364.17|364.02|360
1627567200000|2021-07-29 14:00:00|364.27|364.12|364.57|364.27|364.77|364.62|364.17|364.02|193
1627570800000|2021-07-29 15:00:00|364.52|364.32|364.37|364.12|364.62|364.37|364.32|364.07|111
1627574400000|2021-07-29 16:00:00|364.32|364.17|364.02|363.77|364.52|364.27|363.92|363.77|59
1627578000000|2021-07-29 17:00:00|364.12|363.82|364.72|364.47|364.77|364.57|364.07|363.82|150
1627581600000|2021-07-29 18:00:00|364.67|364.52|364.62|364.42|364.77|364.62|364.57|364.42|127
1627585200000|2021-07-29 19:00:00|364.57|364.47|364.37|364.22|364.62|364.47|364.12|363.97|253
1627588800000|2021-07-29 20:00:00|364.42|364.27|363.92|363.77|364.52|364.32|363.92|363.77|125
1627592400000|2021-07-29 21:00:00|364.17|363.57|363.87|363.27|364.17|363.57|363.87|363.27|1
1627596000000|2021-07-29 22:00:00|363.97|363.37|363.97|363.37|364.17|363.57|363.87|363.27|0
1627599600000|2021-07-29 23:00:00|364.07|363.47|363.37|362.77|364.07|363.47|363.27|362.67|0
1627603200000|2021-07-30 00:00:00|363.27|362.67|362.92|362.72|363.57|363.12|362.52|362.32|2702
1627606800000|2021-07-30 01:00:00|363.07|362.87|364.57|364.37|364.87|364.72|362.92|362.72|4669
1627610400000|2021-07-30 02:00:00|364.52|364.32|365.37|365.22|365.77|365.62|364.47|364.32|3101
1627614000000|2021-07-30 03:00:00|365.42|365.27|365.17|365.02|366.02|365.82|365.02|364.82|2269
1627617600000|2021-07-30 04:00:00|365.22|365.07|365.32|365.17|366.12|365.97|365.17|364.97|2951
1627621200000|2021-07-30 05:00:00|365.27|365.07|364.82|364.67|365.42|365.27|364.57|364.42|2343
1627624800000|2021-07-30 06:00:00|364.87|364.72|365.22|365.07|365.42|365.22|364.77|364.62|3310
1627628400000|2021-07-30 07:00:00|365.27|365.12|365.62|365.47|365.97|365.82|364.92|364.77|4304
1627632000000|2021-07-30 08:00:00|365.67|365.52|365.27|365.07|365.87|365.72|364.77|364.57|4964
1627635600000|2021-07-30 09:00:00|365.22|365.12|363.52|363.32|365.27|365.12|363.52|363.27|3831
1627639200000|2021-07-30 10:00:00|363.47|363.27|363.92|363.77|363.92|363.77|363.17|362.82|330
1627642800000|2021-07-30 11:00:00|363.87|363.72|363.42|363.17|363.92|363.77|363.12|362.97|242
1627646400000|2021-07-30 12:00:00|363.37|363.12|364.67|364.52|364.77|364.57|363.12|362.87|537
1627650000000|2021-07-30 13:00:00|364.62|364.47|365.67|365.42|365.72|365.52|364.27|364.12|217
1627653600000|2021-07-30 14:00:00|365.62|365.32|365.22|364.77|366.27|366.12|364.72|364.57|380
1627657200000|2021-07-30 15:00:00|365.17|364.72|364.87|364.62|365.32|365.17|364.47|364.22|411
1627660800000|2021-07-30 16:00:00|364.92|364.57|364.92|364.77|365.42|365.17|364.67|364.52|162
1627664400000|2021-07-30 17:00:00|364.97|364.72|364.97|364.72|365.07|364.82|364.72|364.57|111
1627668000000|2021-07-30 18:00:00|364.92|364.67|364.37|364.12|364.92|364.72|364.22|364.07|185
1627671600000|2021-07-30 19:00:00|364.42|364.17|364.62|364.37|364.72|364.37|364.12|363.92|98
1627675200000|2021-07-30 20:00:00|364.67|364.42|364.97|364.17|365.02|364.82|364.67|364.17|33
1627855200000|2021-08-01 22:00:00|365.17|364.57|365.57|364.97|365.67|365.07|365.17|364.57|0
1627858800000|2021-08-01 23:00:00|365.67|365.07|365.57|364.97|365.67|365.07|365.37|364.77|0
1627862400000|2021-08-02 00:00:00|365.47|364.87|365.07|364.92|365.92|365.72|364.42|364.07|3178
1627866000000|2021-08-02 01:00:00|365.12|364.87|360.22|360.02|365.17|364.97|360.17|360.02|6204
1627869600000|2021-08-02 02:00:00|360.17|359.97|361.02|360.87|361.12|360.97|359.62|359.47|2729
1627873200000|2021-08-02 03:00:00|361.07|360.82|361.32|361.17|361.82|361.62|360.87|360.67|3759
1627876800000|2021-08-02 04:00:00|361.27|361.12|361.47|361.32|361.72|361.52|360.97|360.82|1994
1627880400000|2021-08-02 05:00:00|361.52|361.27|360.07|359.87|361.52|361.32|360.07|359.87|1375
1627884000000|2021-08-02 06:00:00|360.12|359.92|361.12|360.97|361.52|361.32|360.02|359.82|2003
1627887600000|2021-08-02 07:00:00|361.17|361.02|361.42|361.27|361.72|361.52|361.12|360.92|1744
1627891200000|2021-08-02 08:00:00|361.37|361.22|361.82|361.62|361.82|361.67|361.37|361.22|1591
1627894800000|2021-08-02 09:00:00|361.77|361.67|362.22|362.02|362.52|362.37|361.77|361.57|1228
1627898400000|2021-08-02 10:00:00|362.27|361.97|361.82|361.52|362.27|361.97|361.77|361.47|68
1627902000000|2021-08-02 11:00:00|361.77|361.42|361.77|361.62|361.82|361.62|361.42|361.27|142
1627905600000|2021-08-02 12:00:00|361.82|361.57|361.37|361.12|361.82|361.62|361.17|360.92|127
1627909200000|2021-08-02 13:00:00|361.32|361.17|361.97|361.72|362.07|361.77|361.32|361.12|490
1627912800000|2021-08-02 14:00:00|362.12|361.62|361.92|361.72|362.22|361.92|361.72|361.52|437
1627916400000|2021-08-02 15:00:00|361.97|361.97|361.17|360.92|362.27|362.07|361.17|360.92|337
1627920000000|2021-08-02 16:00:00|361.12|360.97|360.92|360.52|361.22|361.02|360.52|360.37|214
1627923600000|2021-08-02 17:00:00|360.87|360.47|360.62|360.32|361.02|360.87|360.62|360.27|119
1627927200000|2021-08-02 18:00:00|360.57|360.27|360.32|360.12|360.57|360.32|360.32|360.12|98
1627930800000|2021-08-02 19:00:00|360.27|360.07|359.97|359.72|360.27|360.12|359.37|359.22|160
1627934400000|2021-08-02 20:00:00|359.92|359.67|360.12|359.97|360.17|360.02|359.72|359.47|32
1627938000000|2021-08-02 21:00:00|360.47|359.87|360.17|359.57|360.47|359.87|360.17|359.57|1
1627941600000|2021-08-02 22:00:00|360.27|359.67|360.47|359.87|360.47|359.87|360.17|359.57|0
1627945200000|2021-08-02 23:00:00|360.37|359.77|360.47|359.87|360.47|359.87|360.27|359.67|0
1627948800000|2021-08-03 00:00:00|360.57|359.97|361.27|361.07|361.37|361.17|360.22|359.97|1850
1627952400000|2021-08-03 01:00:00|361.22|361.02|360.03|359.88|361.79|361.59|359.98|359.83|3987
1627956000000|2021-08-03 02:00:00|360.08|359.83|358.88|358.68|360.18|359.98|358.33|358.13|4056
1627959600000|2021-08-03 03:00:00|358.83|358.63|359.63|359.48|359.63|359.48|358.48|358.33|1561
1627963200000|2021-08-03 04:00:00|359.68|359.53|359.63|359.48|359.88|359.73|359.33|359.13|698
1627966800000|2021-08-03 05:00:00|359.68|359.53|360.53|360.38|360.98|360.83|359.53|359.38|1414
1627970400000|2021-08-03 06:00:00|360.58|360.43|360.43|360.28|360.68|360.53|360.28|360.13|838
1627974000000|2021-08-03 07:00:00|360.48|360.33|361.28|361.13|361.48|361.33|360.03|359.88|2383
1627977600000|2021-08-03 08:00:00|361.33|361.18|361.28|361.08|361.68|361.53|361.13|360.98|3059
1627981200000|2021-08-03 09:00:00|360.64|360.44|360.74|360.59|360.99|360.84|360.44|359.94|1084
1627984800000|2021-08-03 10:00:00|360.69|360.54|360.84|360.69|361.19|361.04|360.59|360.44|202
1627988400000|2021-08-03 11:00:00|360.79|360.64|360.74|360.49|361.04|360.84|360.64|360.49|146
1627992000000|2021-08-03 12:00:00|360.69|360.54|360.24|359.99|360.79|360.54|359.84|359.69|123
1627995600000|2021-08-03 13:00:00|360.19|359.94|359.19|358.99|360.19|359.99|359.09|358.94|283
1627999200000|2021-08-03 14:00:00|359.14|359.04|359.74|359.54|359.89|359.74|359.14|358.94|303
1628002800000|2021-08-03 15:00:00|359.69|359.49|360.69|360.49|360.74|360.54|359.54|359.39|162
1628006400000|2021-08-03 16:00:00|360.74|360.54|360.79|360.59|360.89|360.74|360.59|360.44|90
1628010000000|2021-08-03 17:00:00|360.84|360.69|361.19|360.99|361.39|361.19|360.84|360.59|108
1628013600000|2021-08-03 18:00:00|361.24|360.94|361.39|361.19|361.44|361.19|361.09|360.89|59
1628017200000|2021-08-03 19:00:00|361.44|361.29|361.54|361.19|361.69|361.54|361.34|361.14|92
1628020800000|2021-08-03 20:00:00|361.49|361.24|361.64|361.29|361.64|361.44|361.44|361.14|58
1628024400000|2021-08-03 21:00:00|361.79|361.34|361.74|361.14|361.79|361.34|361.64|360.99|1
1628028000000|2021-08-03 22:00:00|361.84|361.24|361.74|361.14|361.94|361.34|361.74|361.14|0
1628031600000|2021-08-03 23:00:00|361.64|361.04|361.54|360.94|361.74|361.14|361.44|360.84|0
1628035200000|2021-08-04 00:00:00|361.44|360.84|361.79|361.59|362.04|361.84|361.09|360.74|1102
1628038800000|2021-08-04 01:00:00|361.89|361.69|363.29|363.14|363.39|363.24|361.14|360.89|3141
1628042400000|2021-08-04 02:00:00|363.34|363.19|364.94|364.79|365.04|364.84|363.29|363.14|4760
1628046000000|2021-08-04 03:00:00|364.99|364.84|365.64|365.49|365.89|365.74|364.64|364.49|4451
1628049600000|2021-08-04 04:00:00|365.69|365.54|366.19|366.04|366.54|366.39|365.64|365.49|2759
1628053200000|2021-08-04 05:00:00|366.09|365.99|365.94|365.79|366.34|366.19|365.59|365.44|3454
1628056800000|2021-08-04 06:00:00|365.89|365.74|366.59|366.44|367.04|366.84|365.84|365.64|3524
1628060400000|2021-08-04 07:00:00|366.54|366.39|366.54|366.39|367.29|367.14|366.19|366.04|4347
1628064000000|2021-08-04 08:00:00|366.59|366.34|367.04|366.89|367.44|367.29|366.49|366.34|5492
1628067600000|2021-08-04 09:00:00|366.99|366.84|366.39|366.14|366.99|366.84|366.09|365.94|1733
1628071200000|2021-08-04 10:00:00|366.34|366.19|366.69|366.44|366.74|366.54|366.34|366.14|36
1628074800000|2021-08-04 11:00:00|366.64|366.39|366.04|365.89|366.64|366.39|365.99|365.84|140
1628078400000|2021-08-04 12:00:00|365.99|365.84|365.79|365.64|366.24|366.09|365.54|365.34|198
1628082000000|2021-08-04 13:00:00|365.74|365.59|366.34|366.14|366.59|366.44|365.59|365.39|240
1628085600000|2021-08-04 14:00:00|366.29|366.09|366.39|366.24|366.49|366.24|365.84|365.64|354
1628089200000|2021-08-04 15:00:00|366.34|366.19|365.79|365.59|366.39|366.24|365.64|365.49|208
1628092800000|2021-08-04 16:00:00|365.74|365.54|365.74|365.54|365.89|365.69|365.69|365.49|52
1628096400000|2021-08-04 17:00:00|365.69|365.59|365.84|365.59|365.89|365.74|365.69|365.49|134
1628100000000|2021-08-04 18:00:00|365.79|365.64|365.59|365.44|365.94|365.74|365.59|365.44|76
1628103600000|2021-08-04 19:00:00|365.64|365.49|365.39|365.24|365.69|365.54|365.39|365.24|110
1628107200000|2021-08-04 20:00:00|365.49|365.19|365.54|365.19|365.54|365.39|365.34|365.14|57
1628110800000|2021-08-04 21:00:00|365.59|365.14|365.84|365.24|365.94|365.24|365.59|365.14|0
1628114400000|2021-08-04 22:00:00|365.74|365.14|365.94|365.34|366.04|365.44|365.74|365.14|0
1628118000000|2021-08-04 23:00:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1628121600000|2021-08-05 00:00:00|366.04|365.44|367.29|367.14|367.74|367.59|366.04|365.44|3054
1628125200000|2021-08-05 01:00:00|367.34|367.04|366.24|366.04|367.94|367.79|365.64|365.49|4132
1628128800000|2021-08-05 02:00:00|366.29|366.09|365.94|365.79|366.72|366.57|365.69|365.54|2260
1628132400000|2021-08-05 03:00:00|365.99|365.84|366.09|365.94|366.54|366.39|365.94|365.84|2367
1628136000000|2021-08-05 04:00:00|366.14|365.99|366.04|365.89|366.39|366.24|366.04|365.89|761
1628139600000|2021-08-05 05:00:00|365.99|365.84|365.99|365.79|366.19|366.04|365.19|365.04|3294
1628143200000|2021-08-05 06:00:00|365.94|365.84|365.09|364.94|365.99|365.84|365.09|364.94|2697
1628146800000|2021-08-05 07:00:00|365.14|364.89|365.99|365.84|366.09|365.94|365.14|364.89|2128
1628150400000|2021-08-05 08:00:00|365.94|365.79|365.69|365.49|366.19|366.04|365.44|365.29|2749
1628154000000|2021-08-05 09:00:00|365.43|365.28|366.23|366.08|366.33|366.13|365.43|365.28|1098
1628157600000|2021-08-05 10:00:00|366.28|366.13|366.28|366.08|366.48|366.33|366.03|365.88|407
1628161200000|2021-08-05 11:00:00|366.33|366.03|365.98|365.83|366.33|366.08|365.83|365.63|124
1628164800000|2021-08-05 12:00:00|366.03|365.88|365.28|365.13|366.08|365.88|365.23|365.03|273
1628168400000|2021-08-05 13:00:00|365.33|365.08|365.98|365.78|366.03|365.88|365.28|365.08|451
1628172000000|2021-08-05 14:00:00|365.93|365.83|366.48|366.28|366.58|366.43|365.78|365.63|172
1628175600000|2021-08-05 15:00:00|366.53|366.33|366.58|366.43|366.68|366.53|366.48|366.33|83
1628179200000|2021-08-05 16:00:00|366.53|366.38|366.33|366.13|366.58|366.43|366.23|366.08|62
1628182800000|2021-08-05 17:00:00|366.28|366.18|366.48|366.28|366.53|366.33|366.28|366.08|30
1628186400000|2021-08-05 18:00:00|366.53|366.33|366.38|366.13|366.53|366.33|366.28|366.08|54
1628190000000|2021-08-05 19:00:00|366.43|366.18|366.33|366.08|366.43|366.18|365.98|365.83|101
1628193600000|2021-08-05 20:00:00|366.28|366.13|366.48|366.13|366.53|366.33|366.23|366.08|22
1628197200000|2021-08-05 21:00:00|366.53|366.08|366.63|366.03|366.63|366.08|366.53|365.93|2
1628200800000|2021-08-05 22:00:00|366.53|365.93|366.53|365.93|366.63|366.03|366.43|365.83|0
1628204400000|2021-08-05 23:00:00|366.43|365.83|366.43|365.83|366.53|365.93|366.43|365.83|0
1628208000000|2021-08-06 00:00:00|366.33|365.73|366.08|365.93|367.08|366.88|365.88|365.73|1221
1628211600000|2021-08-06 01:00:00|366.28|366.08|365.63|365.48|366.28|366.08|364.93|364.78|3254
1628215200000|2021-08-06 02:00:00|365.58|365.43|365.63|365.48|365.83|365.68|365.08|364.93|1458
1628218800000|2021-08-06 03:00:00|365.68|365.53|366.58|366.43|366.83|366.68|365.58|365.43|1150
1628222400000|2021-08-06 04:00:00|366.63|366.48|366.63|366.48|366.68|366.53|366.28|366.08|741
1628226000000|2021-08-06 05:00:00|366.58|366.43|366.03|365.88|366.58|366.43|365.83|365.68|1156
1628229600000|2021-08-06 06:00:00|366.08|365.83|366.03|365.88|366.38|366.23|365.88|365.73|1589
1628233200000|2021-08-06 07:00:00|365.98|365.83|365.78|365.63|365.98|365.83|365.48|365.33|1522
1628236800000|2021-08-06 08:00:00|365.73|365.58|366.38|366.23|366.43|366.28|365.53|365.38|1917
1628240400000|2021-08-06 09:00:00|366.43|366.28|366.43|366.18|366.83|366.48|366.18|365.93|1189
1628244000000|2021-08-06 10:00:00|366.38|366.23|366.78|366.63|366.78|366.63|366.38|366.18|75
1628247600000|2021-08-06 11:00:00|366.73|366.58|366.58|366.38|366.83|366.63|366.53|366.38|44
1628251200000|2021-08-06 12:00:00|366.53|366.43|366.23|366.03|366.78|366.63|365.78|365.58|240
1628254800000|2021-08-06 13:00:00|366.28|366.08|366.28|366.13|366.58|366.43|365.83|365.68|442
1628258400000|2021-08-06 14:00:00|366.23|366.08|366.08|365.93|366.43|366.28|366.03|365.88|172
1628262000000|2021-08-06 15:00:00|366.18|365.98|366.23|366.03|366.33|366.13|365.98|365.83|225
1628265600000|2021-08-06 16:00:00|366.18|365.98|366.18|365.98|366.23|366.08|365.98|365.83|106
1628269200000|2021-08-06 17:00:00|366.13|366.03|366.08|365.88|366.28|366.13|365.93|365.78|193
1628272800000|2021-08-06 18:00:00|366.13|365.93|366.08|365.83|366.23|366.08|366.03|365.83|28
1628276400000|2021-08-06 19:00:00|366.03|365.88|366.13|365.88|366.13|365.93|365.93|365.68|96
1628280000000|2021-08-06 20:00:00|366.08|365.93|365.88|365.43|366.18|366.03|365.83|365.43|44
1628460000000|2021-08-08 22:00:00|365.83|365.23|365.73|365.13|365.83|365.23|365.63|365.03|0
1628463600000|2021-08-08 23:00:00|365.63|365.03|365.23|364.63|365.73|365.13|365.13|364.53|0
1628467200000|2021-08-09 00:00:00|365.13|364.53|365.03|364.83|365.83|365.23|364.43|364.23|1023
1628470800000|2021-08-09 01:00:00|364.98|364.88|364.83|364.68|365.23|365.08|363.93|363.78|1704
1628474400000|2021-08-09 02:00:00|364.78|364.63|365.73|365.58|366.03|365.88|364.78|364.58|886
1628478000000|2021-08-09 03:00:00|365.78|365.63|365.58|365.43|366.13|365.98|365.33|365.18|1153
1628481600000|2021-08-09 04:00:00|365.53|365.38|365.78|365.58|365.83|365.63|365.43|365.28|478
1628485200000|2021-08-09 05:00:00|365.73|365.63|365.98|365.83|366.18|366.03|365.73|365.58|756
1628488800000|2021-08-09 06:00:00|365.93|365.78|365.88|365.73|365.93|365.78|365.53|365.38|818
1628492400000|2021-08-09 07:00:00|365.83|365.68|366.03|365.88|366.53|366.33|365.73|365.53|1214
1628496000000|2021-08-09 08:00:00|366.08|365.93|366.13|365.98|366.23|366.08|365.68|365.53|1046
1628499600000|2021-08-09 09:00:00|366.03|365.88|365.78|365.58|366.13|365.88|365.58|365.33|287
1628503200000|2021-08-09 10:00:00|365.83|365.63|365.68|365.48|365.93|365.78|365.53|365.33|72
1628506800000|2021-08-09 11:00:00|365.63|365.43|365.88|365.73|365.93|365.78|365.63|365.43|53
1628510400000|2021-08-09 12:00:00|365.83|365.68|366.03|365.83|366.08|365.88|365.68|365.53|36
1628514000000|2021-08-09 13:00:00|366.08|365.78|366.38|366.13|366.38|366.23|365.68|365.48|240
1628517600000|2021-08-09 14:00:00|366.33|366.18|366.13|365.98|366.58|366.43|366.08|365.93|131
1628521200000|2021-08-09 15:00:00|366.08|365.93|366.58|366.38|366.58|366.38|366.03|365.83|86
1628524800000|2021-08-09 16:00:00|366.63|366.43|366.63|366.38|366.68|366.53|366.53|366.33|43
1628528400000|2021-08-09 17:00:00|366.58||366.63||366.68||366.58||11
1628532000000|2021-08-09 18:00:00|366.58|366.33|366.78|366.53|366.93|366.73|366.58|366.33|33
1628535600000|2021-08-09 19:00:00|366.83|366.58|366.38|366.18|366.83|366.58|366.28|366.13|86
1628539200000|2021-08-09 20:00:00|366.53|366.23|366.43|366.18|366.53|366.38|366.28|366.13|83
1628542800000|2021-08-09 21:00:00|366.48|366.13|366.83|366.23|366.93|366.33|366.48|366.13|9
1628546400000|2021-08-09 22:00:00|366.93|366.33|366.73|366.13|366.93|366.33|366.63|366.03|0
1628550000000|2021-08-09 23:00:00|366.63|366.03|366.63|366.03|366.73|366.13|366.53|365.93|0
1628553600000|2021-08-10 00:00:00|366.73|366.13|367.28|367.13|367.43|367.28|365.48|365.33|1342
1628557200000|2021-08-10 01:00:00|367.33|367.18|369.06|368.86|369.66|369.51|367.33|367.18|3748
1628560800000|2021-08-10 02:00:00|369.11|368.91|369.46|369.31|369.71|369.51|368.66|368.51|2584
1628564400000|2021-08-10 03:00:00|369.51|369.26|369.16|369.01|369.56|369.36|368.91|368.76|958
1628568000000|2021-08-10 04:00:00|369.11|368.96|368.51|368.36|369.21|369.01|368.41|368.26|1353
1628571600000|2021-08-10 05:00:00|368.61|368.41|369.46|369.31|369.71|369.56|368.61|368.41|1896
1628575200000|2021-08-10 06:00:00|369.41|369.26|369.76|369.61|369.96|369.81|369.11|368.96|1471
1628578800000|2021-08-10 07:00:00|369.71|369.56|370.96|370.81|371.11|370.96|369.71|369.56|3799
1628582400000|2021-08-10 08:00:00|371.01|370.76|370.86|370.71|371.11|370.96|370.76|370.61|2063
1628586000000|2021-08-10 09:00:00|370.91|370.76|370.61|370.41|371.31|370.96|370.56|370.41|1033
1628589600000|2021-08-10 10:00:00|370.56|370.46|370.46|370.31|370.56|370.46|370.36|370.21|69
1628593200000|2021-08-10 11:00:00|370.41|370.26|370.81|370.61|370.86|370.71|370.41|370.21|87
1628596800000|2021-08-10 12:00:00|370.76|370.66|370.61|370.46|370.86|370.71|370.56|370.41|107
1628600400000|2021-08-10 13:00:00|370.66|370.51|370.66|370.46|370.76|370.56|370.31|370.16|240
1628604000000|2021-08-10 14:00:00|370.61|370.51|370.61|370.46|371.31|371.11|370.41|370.21|826
1628607600000|2021-08-10 15:00:00|370.56|370.41|370.56|370.41|370.76|370.61|370.41|370.26|293
1628611200000|2021-08-10 16:00:00|370.61|370.46|370.66|370.46|370.86|370.71|370.56|370.41|123
1628614800000|2021-08-10 17:00:00|370.71|370.41|370.76|370.51|370.96|370.76|370.61|370.41|86
1628618400000|2021-08-10 18:00:00|370.86|370.66|371.01|370.86|371.01|370.86|370.66|370.46|64
1628622000000|2021-08-10 19:00:00|370.96|370.81|371.01|370.86|371.31|371.06|370.76|370.61|183
1628625600000|2021-08-10 20:00:00|370.96|370.81|370.96|370.71|371.01|370.86|370.81|370.66|29
1628629200000|2021-08-10 21:00:00|371.01|370.36|371.11|370.51|371.26|370.51|371.01|370.31|0
1628632800000|2021-08-10 22:00:00|371.01|370.41|371.01|370.41|371.11|370.51|371.01|370.41|0
1628636400000|2021-08-10 23:00:00|370.91|370.31|370.71|370.11|371.01|370.41|370.71|370.11|0
1628640000000|2021-08-11 00:00:00|370.81|370.21|370.11|369.96|371.46|371.26|370.06|369.91|1944
1628643600000|2021-08-11 01:00:00|370.16|370.01|368.46|368.31|370.31|370.11|368.01|367.86|4462
1628647200000|2021-08-11 02:00:00|368.51|368.36|368.76|368.61|369.16|369.01|368.26|368.11|1542
1628650800000|2021-08-11 03:00:00|368.81|368.56|367.56|367.41|368.86|368.71|367.26|367.11|1869
1628654400000|2021-08-11 04:00:00|367.51|367.36|366.86|366.71|367.61|367.46|366.41|366.26|2056
1628658000000|2021-08-11 05:00:00|366.91|366.76|367.56|367.41|367.76|367.61|366.81|366.66|1874
1628661600000|2021-08-11 06:00:00|367.51|367.36|367.16|367.01|367.61|367.41|366.96|366.81|1915
1628665200000|2021-08-11 07:00:00|367.21|366.96|366.91|366.76|367.36|367.21|366.26|366.11|3661
1628668800000|2021-08-11 08:00:00|366.96|366.81|366.61|366.46|367.06|366.91|366.56|366.41|2747
1628672400000|2021-08-11 09:00:00|366.66|366.51|366.81|366.66|366.91|366.76|366.51|366.21|1417
1628676000000|2021-08-11 10:00:00|366.76|366.61|366.96|366.81|367.01|366.86|366.71|366.56|102
1628679600000|2021-08-11 11:00:00|366.91|366.76|366.81|366.61|366.96|366.81|366.76|366.61|62
1628683200000|2021-08-11 12:00:00|366.76|366.66|367.56|367.36|367.76|367.61|366.76|366.61|431
1628686800000|2021-08-11 13:00:00|367.61|367.41|367.26|367.11|367.86|367.66|367.16|367.01|373
1628690400000|2021-08-11 14:00:00|367.31|367.06|367.21|367.06|367.36|367.16|366.86|366.71|372
1628694000000|2021-08-11 15:00:00|367.26|367.11|367.21|366.96|367.31|367.11|366.76|366.61|229
1628697600000|2021-08-11 16:00:00|367.16|367.01|367.46|367.26|367.51|367.36|367.16|366.96|98
1628701200000|2021-08-11 17:00:00|367.51|367.41|367.11|366.86|367.56|367.41|367.01|366.66|267
1628704800000|2021-08-11 18:00:00|367.06|366.91|367.41|367.21|367.41|367.26|367.06|366.86|36
1628708400000|2021-08-11 19:00:00|367.36|367.26|367.46|367.31|367.56|367.41|367.36|367.16|98
1628712000000|2021-08-11 20:00:00|367.41|367.26|367.51|367.26|367.66|367.46|367.41|367.26|37
1628715600000|2021-08-11 21:00:00|367.56|367.21|367.41|366.81|367.61|367.26|367.21|366.71|10
1628719200000|2021-08-11 22:00:00|367.31|366.71|367.31|366.71|367.41|366.81|367.31|366.71|0
1628722800000|2021-08-11 23:00:00|367.41|366.81|367.51|366.91|367.51|366.91|367.41|366.81|0
1628726400000|2021-08-12 00:00:00|367.41|366.81|368.46|368.26|368.66|368.51|367.26|366.81|1298
1628730000000|2021-08-12 01:00:00|368.41|368.21|368.71|368.56|369.01|368.86|367.91|367.71|2889
1628733600000|2021-08-12 02:00:00|368.76|368.61|368.66|368.51|369.31|369.16|368.46|368.31|1714
1628737200000|2021-08-12 03:00:00|368.61|368.46|369.01|368.86|369.21|369.06|368.61|368.41|1913
1628740800000|2021-08-12 04:00:00|369.06|368.91|368.81|368.66|369.46|369.31|368.66|368.51|1533
1628744400000|2021-08-12 05:00:00|368.71|368.61|368.61|368.46|368.96|368.76|368.26|368.11|1516
1628748000000|2021-08-12 06:00:00|368.66|368.51|367.86|367.71|368.86|368.71|367.76|367.61|1633
1628751600000|2021-08-12 07:00:00|367.91|367.76|367.81|367.66|368.11|367.96|367.56|367.36|2281
1628755200000|2021-08-12 08:00:00|367.76|367.61|367.91|367.76|368.11|367.96|367.41|367.26|2765
1628758800000|2021-08-12 09:00:00|367.86|367.71|368.41|367.81|368.41|368.11|367.71|367.56|1074
1628762400000|2021-08-12 10:00:00|368.51|367.91|368.06|367.91|368.51|367.96|368.06|367.71|7
1628766000000|2021-08-12 11:00:00|368.11|367.96|368.11|367.86|368.21|368.06|367.96|367.81|58
1628769600000|2021-08-12 12:00:00|368.01|367.96|367.86|367.71|368.01|367.96|367.66|367.51|249
1628773200000|2021-08-12 13:00:00|367.91|367.76|367.06|366.86|368.01|367.86|366.86|366.66|544
1628776800000|2021-08-12 14:00:00|367.01|366.81|367.26|367.11|367.31|367.16|366.81|366.66|271
1628780400000|2021-08-12 15:00:00|367.21|367.06|367.46|367.26|367.56|367.36|367.01|366.86|118
1628784000000|2021-08-12 16:00:00|367.51|367.31|367.46|367.26|367.71|367.56|367.46|367.21|73
1628787600000|2021-08-12 17:00:00|367.41|367.21|367.51|367.26|367.51|367.31|367.21|367.06|90
1628791200000|2021-08-12 18:00:00|367.46|367.21|367.46|367.26|367.56|367.41|367.41|367.21|53
1628794800000|2021-08-12 19:00:00|367.41|367.31|367.71|367.51|367.76|367.56|367.41|367.31|58
1628798400000|2021-08-12 20:00:00|367.66|367.46|367.71|367.56|367.81|367.61|367.61|367.46|30
1628802000000|2021-08-12 21:00:00|367.76|367.51|367.71|367.11|367.81|367.51|367.41|367.01|3
1628805600000|2021-08-12 22:00:00|367.61|367.01|367.51|366.91|367.71|367.11|367.51|366.91|0
1628809200000|2021-08-12 23:00:00|367.61|367.01|367.51|366.91|367.61|367.01|367.51|366.91|0
1628812800000|2021-08-13 00:00:00|367.61|367.01|365.51|365.31|367.81|367.21|364.66|364.46|1387
1628816400000|2021-08-13 01:00:00|365.46|365.36|365.36|365.21|366.26|366.11|364.81|364.66|3274
1628820000000|2021-08-13 02:00:00|365.41|365.26|365.28|365.13|365.81|365.66|365.18|365.03|1540
1628823600000|2021-08-13 03:00:00|365.33|365.18|364.88|364.73|365.68|365.53|364.73|364.58|1773
1628827200000|2021-08-13 04:00:00|364.93|364.78|364.83|364.68|365.18|364.98|364.53|364.38|898
1628830800000|2021-08-13 05:00:00|364.88|364.73|364.83|364.68|365.18|365.03|364.68|364.53|1149
1628834400000|2021-08-13 06:00:00|364.88|364.73|364.88|364.73|365.03|364.88|364.63|364.48|1292
1628838000000|2021-08-13 07:00:00|364.93|364.78|365.13|364.98|365.38|365.23|364.88|364.73|1557
1628841600000|2021-08-13 08:00:00|365.18|365.03|365.58|365.43|365.58|365.43|364.98|364.83|1848
1628845200000|2021-08-13 09:00:00|364.54|364.39|364.54|364.29|364.84|364.69|364.29|363.84|1273
1628848800000|2021-08-13 10:00:00|364.49|364.24|364.19|363.99|364.54|364.29|364.19|363.99|34
1628852400000|2021-08-13 11:00:00|364.14|363.94|364.19|364.04|364.29|364.14|363.94|363.79|102
1628856000000|2021-08-13 12:00:00|364.24|364.09|364.64|364.49|364.74|364.59|364.19|363.99|70
1628859600000|2021-08-13 13:00:00|364.59|364.44|364.39|364.19|364.89|364.74|364.19|364.04|133
1628863200000|2021-08-13 14:00:00|364.44|364.14|364.19|364.04|364.79|364.59|364.14|363.99|167
1628866800000|2021-08-13 15:00:00|364.24|364.09|364.54|364.34|364.64|364.49|364.04|363.84|145
1628870400000|2021-08-13 16:00:00|364.49|364.39|364.39|364.24|364.54|364.39|364.19|364.04|172
1628874000000|2021-08-13 17:00:00|364.34|364.19|364.09|363.89|364.34|364.24|363.94|363.74|153
1628877600000|2021-08-13 18:00:00|364.04|363.94|363.94|363.79|364.14|363.99|363.84|363.69|89
1628881200000|2021-08-13 19:00:00|363.99|363.84|363.99|363.69|364.09|363.89|363.94|363.64|62
1628884800000|2021-08-13 20:00:00|364.04|363.64|363.59|363.29|364.04|363.79|363.59|363.29|92
1629064800000|2021-08-15 22:00:00|363.54|362.94|363.64|363.04|363.74|363.14|363.44|362.84|0
1629068400000|2021-08-15 23:00:00|363.74|363.14|363.74|363.14|363.74|363.14|363.64|363.04|0
1629072000000|2021-08-16 00:00:00|364.24|363.64|361.84|361.64|364.24|363.64|361.49|361.34|1858
1629075600000|2021-08-16 01:00:00|361.89|361.69|363.69|363.49|363.89|363.69|361.64|361.44|3252
1629079200000|2021-08-16 02:00:00|363.64|363.44|363.79|363.64|363.84|363.69|362.69|362.54|1749
1629082800000|2021-08-16 03:00:00|363.84|363.69|363.9|363.7|364.09|363.94|363.6|363.45|1530
1629086400000|2021-08-16 04:00:00|363.85|363.65|364.15|364|364.35|364.2|363.6|363.4|839
1629090000000|2021-08-16 05:00:00|364.05|363.95|363.65|363.5|364.5|364.35|363.6|363.4|1122
1629093600000|2021-08-16 06:00:00|363.7|363.55|363.45|363.3|363.8|363.65|363.35|363.2|1079
1629097200000|2021-08-16 07:00:00|363.5|363.35|363.85|363.7|364.45|364.3|363.4|363.2|2334
1629100800000|2021-08-16 08:00:00|363.8|363.65|363.3|363.15|363.95|363.8|363.3|363.15|1579
1629104400000|2021-08-16 09:00:00|363.25|363.1|362.85|362.7|363.3|363.1|362.65|362.25|1437
1629108000000|2021-08-16 10:00:00|362.9|362.75|362.9|362.7|363.2|363|362.1|361.95|157
1629111600000|2021-08-16 11:00:00|362.95|362.75|362.95|362.75|363|362.85|362.7|362.55|71
1629115200000|2021-08-16 12:00:00|362.9|362.8|363.15|362.95|363.25|363.1|362.7|362.5|132
1629118800000|2021-08-16 13:00:00|363.1|363|362.6|362.45|363.6|363.45|362.5|362.35|204
1629122400000|2021-08-16 14:00:00|362.65|362.4|362.9|362.7|363.2|363.05|362.55|362.4|326
1629126000000|2021-08-16 15:00:00|362.95|362.65|363.6|363.4|363.85|363.7|362.85|362.65|287
1629129600000|2021-08-16 16:00:00|363.55|363.45|363.6|363.4|363.7|363.55|363.45|363.25|45
1629133200000|2021-08-16 17:00:00|363.55|363.45|363.45|363.3|363.6|363.45|363.25|363.1|131
1629136800000|2021-08-16 18:00:00|363.35|363.25|363.6|363.45|363.7|363.5|363.3|363.15|91
1629140400000|2021-08-16 19:00:00|363.65|363.5|364.2|364|364.2|364|363.6|363.4|137
1629144000000|2021-08-16 20:00:00|364.25|364.05|364.2|364|364.4|364.25|363.95|363.75|123
1629147600000|2021-08-16 21:00:00|364.25|364.05|364.45|363.85|364.45|364.05|364.05|363.75|7
1629151200000|2021-08-16 22:00:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629154800000|2021-08-16 23:00:00|364.35|363.75|364.25|363.65|364.35|363.75|364.15|363.55|0
1629158400000|2021-08-17 00:00:00|364.15|363.55|360.9|360.75|364.25|363.65|360.6|360.4|2825
1629162000000|2021-08-17 01:00:00|360.95|360.85|360.15|359.95|362.1|361.95|358.8|358.6|5286
1629165600000|2021-08-17 02:00:00|360.1|359.9|360.05|359.9|360.25|360.1|359.3|359.15|2250
1629169200000|2021-08-17 03:00:00|360|359.85|359.25|359.1|360|359.85|359.15|359|1796
1629172800000|2021-08-17 04:00:00|359.2|359.05|359.45|359.3|359.6|359.45|359|358.85|1157
1629176400000|2021-08-17 05:00:00|359.5|359.35|358.8|358.65|359.9|359.7|358.8|358.65|2565
1629180000000|2021-08-17 06:00:00|358.75|358.6|358.3|358.15|358.95|358.75|358.15|358|2147
1629183600000|2021-08-17 07:00:00|358.25|358.1|358.15|358|358.55|358.35|357.85|357.65|3504
1629187200000|2021-08-17 08:00:00|358.2|358.05|357.9|357.75|358.55|358.4|357.85|357.7|3118
1629190800000|2021-08-17 09:00:00|357.76|357.61|358.76|358.61|358.81|358.61|357.76|357.61|1444
1629194400000|2021-08-17 10:00:00|358.71|358.56|358.71|358.56|358.76|358.61|358.31|358.16|193
1629198000000|2021-08-17 11:00:00|358.76|358.51|358.51|358.26|358.76|358.61|358.31|358.16|259
1629201600000|2021-08-17 12:00:00|358.46|358.31|358.46|358.31|358.61|358.46|357.96|357.81|98
1629205200000|2021-08-17 13:00:00|358.41|358.26|357.91|357.76|358.46|358.31|357.66|357.46|981
1629208800000|2021-08-17 14:00:00|357.86|357.71|358.61|358.46|359.21|358.96|357.81|357.61|717
1629212400000|2021-08-17 15:00:00|358.56|358.41|358.11|357.96|358.91|358.76|358.11|357.96|296
1629216000000|2021-08-17 16:00:00|358.06|357.91|357.06|356.91|358.31|358.16|357.01|356.86|407
1629219600000|2021-08-17 17:00:00|357.11|356.86|357.56|357.16|357.61|357.46|356.86|356.71|221
1629223200000|2021-08-17 18:00:00|357.61|357.21|358.16|358.01|358.21|358.01|357.56|357.21|241
1629226800000|2021-08-17 19:00:00|358.21|357.96|358.36|358.06|358.61|358.41|357.96|357.81|169
1629230400000|2021-08-17 20:00:00|358.31|358.11|358.21|358.01|358.36|358.16|358.16|358.01|30
1629234000000|2021-08-17 21:00:00|358.11|357.76|358.11|357.51|358.16|357.76|358.11|357.46|6
1629237600000|2021-08-17 22:00:00|358.01|357.41|358.11|357.51|358.21|357.61|357.91|357.31|0
1629241200000|2021-08-17 23:00:00|358.21|357.61|357.91|357.31|358.21|357.61|357.91|357.31|0
1629244800000|2021-08-18 00:00:00|357.81|357.21|359.61|359.46|360.06|359.91|357.81|357.21|1950
1629248400000|2021-08-18 01:00:00|359.81|359.61|363.12|362.97|364.12|363.97|359.81|359.61|8623
1629252000000|2021-08-18 02:00:00|363.17|363.02|363.72|363.57|364.77|364.62|362.72|362.57|3318
1629255600000|2021-08-18 03:00:00|363.77|363.62|363.07|362.87|364.32|364.12|362.97|362.82|2732
1629259200000|2021-08-18 04:00:00|363.02|362.92|363.07|362.92|363.62|363.47|362.92|362.77|1616
1629262800000|2021-08-18 05:00:00|363.02|362.87|362.07|361.92|363.27|363.07|361.92|361.77|2330
1629266400000|2021-08-18 06:00:00|362.12|361.97|361.57|361.42|362.67|362.52|361.42|361.27|1852
1629270000000|2021-08-18 07:00:00|361.52|361.37|360.77|360.62|361.52|361.37|360.72|360.57|3502
1629273600000|2021-08-18 08:00:00|360.82|360.57|360.97|360.77|361.12|360.97|360.57|360.42|2986
1629277200000|2021-08-18 09:00:00|360.86|360.66|360.71|360.51|361.11|360.96|360.51|360.31|977
1629280800000|2021-08-18 10:00:00|360.66|360.46|360.96|360.81|361.06|360.91|360.51|360.36|129
1629284400000|2021-08-18 11:00:00|361.06|360.91|361.21|361.06|361.26|361.11|360.86|360.66|299
1629288000000|2021-08-18 12:00:00|361.26|361.11|361.21|361.06|361.46|361.26|360.96|360.81|211
1629291600000|2021-08-18 13:00:00|361.16|361.01|361.71|361.51|361.71|361.56|361.06|360.91|621
1629295200000|2021-08-18 14:00:00|361.66|361.46|361.41|361.26|361.71|361.56|361.21|361.01|328
1629298800000|2021-08-18 15:00:00|361.36|361.21|361.56|361.41|361.66|361.46|361.36|361.21|258
1629302400000|2021-08-18 16:00:00|361.61|361.36|361.81|361.61|361.86|361.71|361.51|361.36|221
1629306000000|2021-08-18 17:00:00|361.86|361.66|361.81|361.51|361.91|361.76|361.61|361.36|144
1629309600000|2021-08-18 18:00:00|361.76|361.61|361.91|361.66|362.36|362.21|361.16|360.96|240
1629313200000|2021-08-18 19:00:00|361.86|361.51|360.41|360.21|361.86|361.66|360.31|360.16|218
1629316800000|2021-08-18 20:00:00|360.36|360.16|360.31|360.11|360.46|360.26|360.11|359.96|127
1629320400000|2021-08-18 21:00:00|360.36|360.01|360.51|359.91|360.51|360.01|360.36|359.81|1
1629324000000|2021-08-18 22:00:00|360.41|359.81|360.71|360.11|360.71|360.11|360.41|359.81|0
1629327600000|2021-08-18 23:00:00|360.61|360.01|360.61|360.01|360.71|360.11|360.41|359.81|0
1629331200000|2021-08-19 00:00:00|360.51|359.91|358.36|358.21|360.91|360.31|357.66|357.51|3303
1629334800000|2021-08-19 01:00:00|358.31|358.16|357.36|357.21|358.51|358.36|357.31|357.16|5105
1629338400000|2021-08-19 02:00:00|357.31|357.16|356.81|356.61|357.31|357.16|356.21|356.06|4110
1629342000000|2021-08-19 03:00:00|356.76|356.66|357.16|357.01|357.36|357.21|356.46|356.31|2971
1629345600000|2021-08-19 04:00:00|357.11|356.96|357.01|356.86|357.36|357.21|356.61|356.46|1468
1629349200000|2021-08-19 05:00:00|357.06|356.91|356.66|356.51|357.91|357.71|356.61|356.46|1988
1629352800000|2021-08-19 06:00:00|356.61|356.46|355.91|355.76|356.91|356.76|355.86|355.71|3027
1629356400000|2021-08-19 07:00:00|355.96|355.71|355.56|355.41|356.21|356.01|355.21|355.06|4816
1629360000000|2021-08-19 08:00:00|355.51|355.36|355.71|355.51|355.86|355.66|354.81|354.66|4814
1629363600000|2021-08-19 09:00:00|355.66|355.41|355.61|355.36|355.96|355.71|354.21|353.81|1536
1629367200000|2021-08-19 10:00:00|355.56|355.41|355.41|355.21|355.96|355.81|355.16|355.01|262
1629370800000|2021-08-19 11:00:00|355.46|355.26|355.21|355.01|355.61|355.46|354.96|354.71|66
1629374400000|2021-08-19 12:00:00|355.16|355.06|354.96|354.71|355.61|355.26|354.81|354.61|217
1629378000000|2021-08-19 13:00:00|355.01|354.76|356.66|356.46|356.96|356.76|354.91|354.71|1264
1629381600000|2021-08-19 14:00:00|356.71|356.51|356.76|356.56|357.51|357.31|355.81|355.66|476
1629385200000|2021-08-19 15:00:00|356.71|356.61|357.81|357.61|357.91|357.76|356.21|356.06|360
1629388800000|2021-08-19 16:00:00|357.86|357.66|358.26|358.11|358.31|358.11|357.51|357.31|454
1629392400000|2021-08-19 17:00:00|358.21|358.01|357.81|357.61|358.31|358.16|357.76|357.61|442
1629396000000|2021-08-19 18:00:00|357.76|357.66|358.16|358.01|358.21|358.01|357.06|356.91|454
1629399600000|2021-08-19 19:00:00|358.21|357.96|358.01|357.81|359.01|358.86|357.91|357.76|334
1629403200000|2021-08-19 20:00:00|357.96|357.76|358.01|357.76|358.16|358.01|357.86|357.61|54
1629406800000|2021-08-19 21:00:00|358.06|357.71|358.11|357.51|358.21|357.76|358.06|357.51|4
1629410400000|2021-08-19 22:00:00|358.21|357.61|357.91|357.31|358.21|357.61|357.91|357.31|0
1629414000000|2021-08-19 23:00:00|358.01|357.41|357.61|357.01|358.01|357.41|357.51|356.91|0
1629417600000|2021-08-20 00:00:00|357.71|357.11|359.21|359.06|359.31|359.16|357.26|357.11|2207
1629421200000|2021-08-20 01:00:00|359.31|359.11|358.56|358.36|359.76|359.51|357.91|357.76|4931
1629424800000|2021-08-20 02:00:00|358.61|358.41|358.41|358.21|359.06|358.86|358.11|357.96|2129
1629428400000|2021-08-20 03:00:00|358.36|358.26|359.21|359.01|359.31|359.16|358.31|358.11|2229
1629432000000|2021-08-20 04:00:00|359.16|359.06|358.86|358.66|359.21|359.06|358.61|358.46|1462
1629435600000|2021-08-20 05:00:00|358.91|358.76|358.86|358.71|359.56|359.41|358.66|358.51|1809
1629439200000|2021-08-20 06:00:00|358.91|358.76|358.31|358.16|359.01|358.86|358.11|357.96|1762
1629442800000|2021-08-20 07:00:00|358.26|358.11|357.81|357.66|358.66|358.51|357.21|357.06|2827
1629446400000|2021-08-20 08:00:00|357.86|357.71|358.06|357.91|358.26|358.11|357.36|357.21|2144
1629450000000|2021-08-20 09:00:00|358.04|357.89|358.24|358.04|358.79|358.19|357.69|357.54|1171
1629453600000|2021-08-20 10:00:00|358.19|357.99|357.99|357.84|358.39|358.24|357.59|357.39|223
1629457200000|2021-08-20 11:00:00|357.89|357.74|357.79|357.59|358.09|357.94|357.44|357.29|327
1629460800000|2021-08-20 12:00:00|357.84|357.64|358.34|358.19|358.34|358.19|357.74|357.59|86
1629464400000|2021-08-20 13:00:00|358.39|358.14|360.34|360.19|360.44|360.29|358.29|358.14|1127
1629468000000|2021-08-20 14:00:00|360.29|360.14|360.04|359.84|360.69|360.54|359.89|359.74|758
1629471600000|2021-08-20 15:00:00|359.99|359.89|360.04|359.84|360.34|360.14|359.69|359.54|121
1629475200000|2021-08-20 16:00:00|359.99|359.89|360.49|360.34|360.59|360.44|359.99|359.84|91
1629478800000|2021-08-20 17:00:00|360.54|360.39|360.34|360.19|360.64|360.49|360.19|360.04|196
1629482400000|2021-08-20 18:00:00|360.39|360.24|360.49|360.29|360.54|360.34|360.14|359.99|195
1629486000000|2021-08-20 19:00:00|360.44|360.34|360.79|360.64|360.99|360.84|360.44|360.29|219
1629489600000|2021-08-20 20:00:00|360.84|360.59|360.94|360.44|360.99|360.69|360.69|360.44|37
1629669600000|2021-08-22 22:00:00|360.89|360.29|361.09|360.49|361.19|360.59|360.89|360.29|0
1629673200000|2021-08-22 23:00:00|361.19|360.59|361.09|360.49|361.19|360.59|360.99|360.39|0
1629676800000|2021-08-23 00:00:00|360.99|360.39|359.79|359.64|361.19|360.79|359.44|359.29|2063
1629680400000|2021-08-23 01:00:00|359.89|359.59|358.84|358.69|359.89|359.69|357.49|357.34|5095
1629684000000|2021-08-23 02:00:00|358.89|358.74|357.44|357.29|359.19|359.04|357.29|357.14|2399
1629687600000|2021-08-23 03:00:00|357.39|357.24|356.79|356.64|358.09|357.94|356.69|356.49|2501
1629691200000|2021-08-23 04:00:00|356.74|356.59|357.09|356.94|357.44|357.29|356.54|356.34|1372
1629694800000|2021-08-23 05:00:00|357.19|356.99|356.84|356.69|357.44|357.24|356.74|356.59|1363
1629698400000|2021-08-23 06:00:00|356.89|356.74|357.14|356.99|357.44|357.29|356.69|356.54|1585
1629702000000|2021-08-23 07:00:00|357.19|357.04|355.69|355.54|357.29|357.14|355.34|355.19|3309
1629705600000|2021-08-23 08:00:00|355.64|355.49|355.49|355.34|355.99|355.84|355.44|355.29|2477
1629709200000|2021-08-23 09:00:00|355.59|355.44|355.44|355.29|355.74|355.59|354.99|354.79|1451
1629712800000|2021-08-23 10:00:00|355.49|355.34|355.84|355.69|355.89|355.74|355.44|355.19|127
1629716400000|2021-08-23 11:00:00|355.79|355.64|356.19|355.99|356.29|356.14|355.64|355.49|269
1629720000000|2021-08-23 12:00:00|356.14|356.04|356.04|355.89|356.24|356.09|355.99|355.84|68
1629723600000|2021-08-23 13:00:00|355.99|355.84|356.04|355.79|356.14|355.99|355.64|355.44|329
1629727200000|2021-08-23 14:00:00|355.99|355.74|356.24|356.09|356.39|356.24|355.84|355.69|408
1629730800000|2021-08-23 15:00:00|356.19|356.04|356.29|356.14|356.54|356.39|355.99|355.84|565
1629734400000|2021-08-23 16:00:00|356.34|356.09|356.39|356.24|356.44|356.29|355.99|355.84|271
1629738000000|2021-08-23 17:00:00|356.34|356.19|356.34|356.19|356.39|356.24|356.14|355.94|192
1629741600000|2021-08-23 18:00:00|356.39|356.24|356.84|356.69|356.89|356.74|356.39|356.24|128
1629745200000|2021-08-23 19:00:00|356.79|356.64|356.19|356.04|356.89|356.74|356.14|355.99|197
1629748800000|2021-08-23 20:00:00|356.14|355.99|356.24|356.04|356.39|356.19|356.04|355.89|124
1629752400000|2021-08-23 21:00:00|356.29|356.09|356.59|355.99|356.59|356.09|356.29|355.89|4
1629756000000|2021-08-23 22:00:00|356.49|355.89|356.69|356.09|356.69|356.09|356.49|355.89|0
1629759600000|2021-08-23 23:00:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629763200000|2021-08-24 00:00:00|356.79|356.19|358.59|358.39|358.59|358.44|356.79|356.19|2052
1629766800000|2021-08-24 01:00:00|358.54|358.24|357.84|357.69|358.59|358.44|357.24|357.04|5130
1629770400000|2021-08-24 02:00:00|357.79|357.64|358.19|358.04|358.39|358.24|357.59|357.39|3091
1629774000000|2021-08-24 03:00:00|358.24|358.09|357.79|357.64|358.29|358.09|357.44|357.29|1761
1629777600000|2021-08-24 04:00:00|357.84|357.59|357.99|357.84|358.34|358.19|357.59|357.44|1389
1629781200000|2021-08-24 05:00:00|357.94|357.79|357.69|357.54|358.04|357.89|357.44|357.29|1322
1629784800000|2021-08-24 06:00:00|357.74|357.59|357.74|357.59|357.84|357.69|357.34|357.19|1983
1629788400000|2021-08-24 07:00:00|357.64|357.49|357.59|357.39|358.04|357.89|357.49|357.34|3574
1629792000000|2021-08-24 08:00:00|357.54|357.44|357.69|357.54|357.79|357.59|357.24|357.09|1896
1629795600000|2021-08-24 09:00:00|357.74|357.59|357.09|356.94|357.74|357.59|356.99|356.79|1348
1629799200000|2021-08-24 10:00:00|357.04|356.89|357.69|357.54|357.79|357.59|357.04|356.89|424
1629802800000|2021-08-24 11:00:00|357.64|357.49|357.84|357.69|357.89|357.74|357.44|357.29|415
1629806400000|2021-08-24 12:00:00|357.89|357.74|357.39|357.24|357.89|357.74|357.29|357.14|79
1629810000000|2021-08-24 13:00:00|357.44|357.29|358.14|357.94|358.24|358.09|357.39|357.24|577
1629813600000|2021-08-24 14:00:00|358.09|357.89|358.69|358.54|358.79|358.64|357.84|357.69|417
1629817200000|2021-08-24 15:00:00|358.64|358.49|358.39|358.19|358.89|358.74|358.34|358.19|224
1629820800000|2021-08-24 16:00:00|358.34|358.14|358.44|358.24|358.44|358.24|358.19|358.04|81
1629824400000|2021-08-24 17:00:00|358.39|358.29|358.64|358.44|358.64|358.49|358.19|358.04|262
1629828000000|2021-08-24 18:00:00|358.59|358.49|358.74|358.59|358.74|358.59|358.59|358.39|61
1629831600000|2021-08-24 19:00:00|358.69|358.54|358.39|358.19|358.74|358.59|358.29|358.04|78
1629835200000|2021-08-24 20:00:00|358.34|358.14|358.44|358.24|358.44|358.29|358.29|358.04|83
1629838800000|2021-08-24 21:00:00|358.39|358.19|358.59|357.99|358.59|358.19|358.39|357.99|7
1629842400000|2021-08-24 22:00:00|358.49|357.89|358.49|357.89|358.59|357.99|358.49|357.89|0
1629846000000|2021-08-24 23:00:00|358.59|357.99|358.59|357.99|358.59|357.99|358.39|357.79|0
1629849600000|2021-08-25 00:00:00|358.49|357.89|359.89|359.69|359.94|359.79|358.29|357.89|4439
1629853200000|2021-08-25 01:00:00|359.79|359.54|358.44|358.29|360.14|359.94|358.39|358.24|7308
1629856800000|2021-08-25 02:00:00|358.39|358.24|356.94|356.74|358.74|358.59|356.89|356.74|4339
1629860400000|2021-08-25 03:00:00|356.89|356.69|357.44|357.29|357.74|357.54|356.44|356.24|5777
1629864000000|2021-08-25 04:00:00|357.49|357.34|357.94|357.79|358.34|358.19|357.49|357.34|3906
1629867600000|2021-08-25 05:00:00|357.89|357.74|357.74|357.59|358.34|358.19|357.69|357.49|3448
1629871200000|2021-08-25 06:00:00|357.79|357.64|357.54|357.39|357.84|357.69|357.39|357.24|4927
1629874800000|2021-08-25 07:00:00|357.59|357.44|357.79|357.64|357.84|357.69|357.44|357.24|10062
1629878400000|2021-08-25 08:00:00|357.84|357.69|358.09|357.94|358.19|358.04|357.59|357.44|6699
1629882000000|2021-08-25 09:00:00|358.14|357.84|357.84|357.64|358.14|357.84|357.49|357.29|3066
1629885600000|2021-08-25 10:00:00|357.79|357.69|357.59|357.44|357.84|357.69|357.44|357.29|291
1629889200000|2021-08-25 11:00:00|357.54|357.39|357.34|357.14|357.79|357.64|357.09|356.94|965
1629892800000|2021-08-25 12:00:00|357.29|357.19|357.44|357.24|357.49|357.29|357.14|356.94|101
1629896400000|2021-08-25 13:00:00|357.39|357.29|357.54|357.34|357.59|357.44|356.99|356.84|1527
1629900000000|2021-08-25 14:00:00|357.49|357.29|357.49|357.34|357.69|357.54|357.19|356.99|1466
1629903600000|2021-08-25 15:00:00|357.54|357.39|357.94|357.79|358.04|357.89|357.44|357.24|232
1629907200000|2021-08-25 16:00:00|357.89|357.74|357.84|357.69|358.14|357.99|357.79|357.64|94
1629910800000|2021-08-25 17:00:00|357.79|357.64|357.74|357.54|357.89|357.74|357.59|357.44|90
1629914400000|2021-08-25 18:00:00|357.79|357.59|357.99|357.84|358.09|357.94|357.74|357.54|109
1629918000000|2021-08-25 19:00:00|358.04|357.79|357.79|357.64|358.04|357.89|357.74|357.59|912
1629921600000|2021-08-25 20:00:00|357.84|357.69|357.84|357.54|357.94|357.74|357.74|357.49|80
1629925200000|2021-08-25 21:00:00|357.89|357.49|357.99|357.39|358.04|357.54|357.64|357.19|5
1629928800000|2021-08-25 22:00:00|357.89|357.29|357.89|357.29|357.99|357.39|357.79|357.19|0
1629936000000|2021-08-26 00:00:00|357.79|357.19|358.14|357.94|358.24|358.04|357.09|356.84|6990
1629939600000|2021-08-26 01:00:00|358.19|358.04|357.34|357.19|358.54|358.39|356.64|356.49|6962
1629943200000|2021-08-26 02:00:00|357.29|357.14|357.54|357.34|357.64|357.49|356.79|356.64|5395
1629946800000|2021-08-26 03:00:00|357.49|357.39|357.14|356.99|357.59|357.39|356.84|356.69|5334
1629950400000|2021-08-26 04:00:00|357.09|356.94|357.09|356.94|357.39|357.24|356.84|356.69|1697
1629954000000|2021-08-26 05:00:00|357.14|356.89|357.64|357.49|357.94|357.79|357.09|356.89|3926
1629957600000|2021-08-26 06:00:00|357.59|357.44|357.19|357.04|357.74|357.59|357.09|356.94|1928
1629961200000|2021-08-26 07:00:00|357.14|356.99|357.59|357.44|357.79|357.64|356.64|356.49|4825
1629964800000|2021-08-26 08:00:00|357.54|357.39|357.79|357.59|357.94|357.79|357.29|357.14|4151
1629968400000|2021-08-26 09:00:00|357.74|357.64|357.69|357.49|358.09|357.84|357.44|357.09|1869
1629972000000|2021-08-26 10:00:00|357.64|357.54|357.24|357.09|357.74|357.59|357.14|356.94|636
1629975600000|2021-08-26 11:00:00|357.29|357.04|357.34|357.19|357.54|357.34|357.09|356.94|2121
1629979200000|2021-08-26 12:00:00|357.39|357.14|357.34|357.09|357.64|357.49|357.09|356.94|795
1629982800000|2021-08-26 13:00:00|357.39|357.14|357.14|356.99|357.59|357.44|357.09|356.94|635
1629986400000|2021-08-26 14:00:00|357.19|356.94|356.64|356.49|357.54|357.39|356.54|356.34|318
1629990000000|2021-08-26 15:00:00|356.59|356.44|356.99|356.84|357.09|356.89|356.34|356.19|220
1629993600000|2021-08-26 16:00:00|357.04|356.89|356.79|356.59|357.34|357.19|356.74|356.54|248
1629997200000|2021-08-26 17:00:00|356.84|356.64|356.59|356.44|357.14|356.99|356.49|356.34|128
1630000800000|2021-08-26 18:00:00|356.64|356.49|356.34|356.09|356.74|356.54|356.24|356.09|153
1630004400000|2021-08-26 19:00:00|356.29|356.14|356.34|356.09|356.69|356.49|356.19|355.99|107
1630008000000|2021-08-26 20:00:00|356.39|356.19|356.64|356.14|356.64|356.44|356.34|355.94|174
1630011600000|2021-08-26 21:00:00|356.59|356.39|356.69|356.09|356.69|356.39|356.59|355.99|5
1630015200000|2021-08-26 22:00:00|356.59|355.99|356.69|356.09|356.79|356.19|356.59|355.99|0
1630018800000|2021-08-26 23:00:00|356.59|355.99|356.79|356.19|356.89|356.29|356.59|355.99|0
1630022400000|2021-08-27 00:00:00|356.69|356.09|354.54|354.39|356.79|356.19|354.34|354.19|3013
1630026000000|2021-08-27 01:00:00|354.49|354.34|355.14|354.99|355.44|355.24|354.34|354.19|7751
1630029600000|2021-08-27 02:00:00|355.19|355.04|354.34|354.19|355.49|355.34|354.29|354.14|6784
1630033200000|2021-08-27 03:00:00|354.29|354.14|354.29|354.14|354.44|354.29|353.89|353.74|3347
1630036800000|2021-08-27 04:00:00|354.24|354.09|354.04|353.89|354.24|354.09|353.84|353.64|3941
1630040400000|2021-08-27 05:00:00|353.99|353.84|354.04|353.89|354.64|354.49|353.59|353.44|5972
1630044000000|2021-08-27 06:00:00|354.14|353.99|353.59|353.44|354.34|354.19|353.59|353.39|4591
1630047600000|2021-08-27 07:00:00|353.64|353.49|353.69|353.54|354.04|353.84|353.29|353.14|8122
1630051200000|2021-08-27 08:00:00|353.64|353.49|353.84|353.69|353.89|353.74|353.34|353.19|3643
1630054800000|2021-08-27 09:00:00|353.79|353.64|354.09|353.94|354.49|354.04|353.59|353.39|1371
1630058400000|2021-08-27 10:00:00|354.14|353.99|353.64|353.44|354.14|353.99|353.59|353.44|82
1630062000000|2021-08-27 11:00:00|353.59|353.49|353.54|353.39|353.74|353.59|353.44|353.29|144
1630065600000|2021-08-27 12:00:00|353.59|353.34|354.14|353.99|354.19|354.04|353.49|353.34|85
1630069200000|2021-08-27 13:00:00|354.19|354.04|354.74|354.49|355.09|354.94|353.89|353.74|629
1630072800000|2021-08-27 14:00:00|354.69|354.54|355.24|355.09|355.79|355.64|354.54|354.09|329
1630076400000|2021-08-27 15:00:00|355.29|355.14|355.14|354.99|355.39|355.19|354.99|354.84|286
1630080000000|2021-08-27 16:00:00|355.19|355.04|355.09|354.94|355.19|355.04|354.79|354.64|87
1630083600000|2021-08-27 17:00:00|355.14|354.89|355.19|355.04|355.19|355.04|355.04|354.84|50
1630087200000|2021-08-27 18:00:00|355.14|354.99|355.19|355.04|355.19|355.04|354.89|354.74|19
1630090800000|2021-08-27 19:00:00|355.24|354.99|355.34|355.19|355.39|355.24|355.09|354.94|380
1630094400000|2021-08-27 20:00:00|355.29|355.14|355.64|354.84|355.64|355.24|354.99|354.74|53
1630281600000|2021-08-30 00:00:00|354.74|354.34|355.84|355.64|357.04|356.89|354.59|354.34|1996
1630285200000|2021-08-30 01:00:00|355.69|355.54|356.69|356.54|357.79|357.64|355.64|355.44|5161
1630288800000|2021-08-30 02:00:00|356.74|356.59|358.03|357.88|358.03|357.88|356.69|356.49|3697
1630292400000|2021-08-30 03:00:00|358.08|357.93|357.63|357.48|358.13|357.93|357.63|357.43|2721
1630296000000|2021-08-30 04:00:00|357.58|357.43|357.43|357.28|357.78|357.63|357.08|356.93|1254
1630299600000|2021-08-30 05:00:00|357.38|357.23|357.33|357.18|357.68|357.48|357.28|357.13|1135
1630303200000|2021-08-30 06:00:00|357.38|357.23|357.13|356.98|357.43|357.28|356.98|356.78|2315
1630306800000|2021-08-30 07:00:00|357.18|357.03|357.13|356.98|357.33|357.18|356.93|356.78|3232
1630310400000|2021-08-30 08:00:00|357.18|357.03|358.03|357.88|358.08|357.93|356.93|356.78|3255
1630314000000|2021-08-30 09:00:00|358.08|357.93|357.43|357.28|358.08|357.93|357.13|356.98|1411
1630317600000|2021-08-30 10:00:00|357.48|357.33|357.23|357.08|357.53|357.38|357.08|356.93|251
1630321200000|2021-08-30 11:00:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|17
1630324800000|2021-08-30 12:00:00|357.18|357.03|357.28|357.13|357.43|357.28|357.18|356.98|57
1630328400000|2021-08-30 13:00:00|357.33|357.08|357.03|356.78|357.38|357.23|356.73|356.58|489
1630332000000|2021-08-30 14:00:00|357.08|356.73|357.03|356.88|357.28|357.13|356.73|356.53|355
1630335600000|2021-08-30 15:00:00|357.08|356.93|357.28|357.08|357.33|357.18|356.98|356.83|168
1630339200000|2021-08-30 16:00:00|357.23|357.13|357.28|357.08|357.38|357.18|357.13|356.98|82
1630342800000|2021-08-30 17:00:00|357.23|357.13|357.28|357.08|357.38|357.18|357.08|356.93|102
1630346400000|2021-08-30 18:00:00|357.23|357.03|357.28|357.03|357.33|357.13|357.03|356.88|127
1630350000000|2021-08-30 19:00:00|357.23|356.98|357.18|356.98|357.28|357.03|357.03|356.83|36
1630353600000|2021-08-30 20:00:00|357.13|356.93|357.18|356.93|357.23|356.98|356.98|356.83|34
1630357200000|2021-08-30 21:00:00|357.23|356.88|357.23|356.63|357.28|356.88|357.23|356.58|3
1630360800000|2021-08-30 22:00:00|357.13|356.53|357.23|356.63|357.33|356.73|357.13|356.53|0
1630364400000|2021-08-30 23:00:00|357.33|356.73|357.13|356.53|357.33|356.73|357.03|356.43|0
1630368000000|2021-08-31 00:00:00|357.03|356.43|355.08|354.88|357.23|356.78|354.98|354.83|1852
1630371600000|2021-08-31 01:00:00|355.03|354.83|352.83|352.63|355.33|355.08|352.08|351.93|6215
1630375200000|2021-08-31 02:00:00|352.78|352.58|353.13|352.98|353.43|353.28|352.33|352.18|3177
1630378800000|2021-08-31 03:00:00|353.08|352.93|351.78|351.63|353.43|353.28|351.38|351.23|5801
1630382400000|2021-08-31 04:00:00|351.73|351.58|350.63|350.43|351.73|351.58|350.13|349.98|6297
1630386000000|2021-08-31 05:00:00|350.58|350.73|352.28|352.08|352.93|352.78|350.58|350.63|5627
1630389600000|2021-08-31 06:00:00|352.23|352.13|353.13|352.98|353.58|353.43|352.03|351.88|2838
1630393200000|2021-08-31 07:00:00|353.08|352.93|352.08|351.93|353.18|353.03|351.73|351.58|3636
1630396800000|2021-08-31 08:00:00|352.03|351.88|353.53|353.38|353.73|353.58|351.83|351.68|5238
1630400400000|2021-08-31 09:00:00|353.58|353.43|352.88|352.73|353.93|353.73|352.43|352.03|4529
1630404000000|2021-08-31 10:00:00|352.93|352.78|351.98|351.78|353.03|352.88|351.78|351.63|706
1630407600000|2021-08-31 11:00:00|351.93|351.73|351.83|351.68|352.08|351.88|351.68|351.53|302
1630411200000|2021-08-31 12:00:00|351.78|351.63|351.88|351.73|351.98|351.83|351.48|351.33|338
1630414800000|2021-08-31 13:00:00|351.93|351.78|351.53|351.38|352.13|351.98|351.53|351.38|707
1630418400000|2021-08-31 14:00:00|351.48|351.28|351.93|351.78|352.03|351.88|351.43|351.28|334
1630422000000|2021-08-31 15:00:00|351.88|351.73|351.98|351.83|352.08|351.93|351.58|351.43|369
1630425600000|2021-08-31 16:00:00|351.93|351.78|351.83|351.68|351.93|351.78|351.73|351.58|171
1630429200000|2021-08-31 17:00:00|351.88|351.63|351.58|351.43|351.88|351.68|351.48|351.33|306
1630432800000|2021-08-31 18:00:00|351.63|351.38|351.53|351.38|351.63|351.43|351.38|351.23|204
1630436400000|2021-08-31 19:00:00|351.58|351.43|351.58|351.43|351.73|351.58|351.23|351.08|244
1630440000000|2021-08-31 20:00:00|351.63|351.48|351.93|351.63|351.98|351.78|351.58|351.43|48
1630443600000|2021-08-31 21:00:00|351.98|351.68|351.93|351.33|351.98|351.68|351.53|351.33|3
1630447200000|2021-08-31 22:00:00|352.03|351.43|351.93|351.33|352.03|351.43|351.83|351.23|0
1630450800000|2021-08-31 23:00:00|351.83|351.23|352.03|351.43|352.03|351.43|351.83|351.23|0
1630454400000|2021-09-01 00:00:00|352.13|351.53|352.53|352.38|353.13|352.93|351.83|351.23|1648
1630458000000|2021-09-01 01:00:00|352.68|352.53|354.08|353.93|354.23|354.08|352.63|352.43|4172
1630461600000|2021-09-01 02:00:00|354.13|353.98|355.68|355.48|355.93|355.78|353.68|353.53|3215
1630465200000|2021-09-01 03:00:00|355.58|355.43|355.43|355.28|355.73|355.58|354.88|354.73|1944
1630468800000|2021-09-01 04:00:00|355.38|355.23|354.93|354.78|355.58|355.43|354.78|354.63|1170
1630472400000|2021-09-01 05:00:00|355.03|354.88|354.83|354.68|355.18|355.03|354.58|354.43|1384
1630476000000|2021-09-01 06:00:00|354.88|354.73|355.23|355.03|355.48|355.28|354.88|354.73|1326
1630479600000|2021-09-01 07:00:00|355.18|355.08|355.58|355.43|355.78|355.63|355.13|354.98|2147
1630483200000|2021-09-01 08:00:00|355.53|355.38|356.08|355.88|356.18|356.03|355.48|355.28|2485
1630486800000|2021-09-01 09:00:00|356.03|355.93|355.88|355.73|356.63|356.38|355.88|355.73|1425
1630490400000|2021-09-01 10:00:00|355.93|355.78|355.93|355.78|356.03|355.88|355.68|355.53|223
1630494000000|2021-09-01 11:00:00|355.98|355.83|356.23|356.08|356.23|356.08|355.83|355.68|240
1630497600000|2021-09-01 12:00:00|356.28|356.13|355.98|355.83|356.53|356.38|355.93|355.78|425
1630501200000|2021-09-01 13:00:00|356.03|355.78|355.78|355.58|356.13|355.98|355.38|355.23|859
1630504800000|2021-09-01 14:00:00|355.88|355.63|356.18|355.98|356.68|356.53|355.88|355.63|473
1630508400000|2021-09-01 15:00:00|356.23|356.03|356.18|356.03|356.38|356.23|356.03|355.88|206
1630512000000|2021-09-01 16:00:00|356.23|355.98|356.48|356.28|356.53|356.38|356.13|355.98|184
1630515600000|2021-09-01 17:00:00|356.43|356.33|356.28|356.08|356.53|356.38|356.28|356.08|100
1630519200000|2021-09-01 18:00:00|356.33|356.13|356.03|355.88|356.33|356.13|355.93|355.78|103
1630522800000|2021-09-01 19:00:00|355.98|355.83|355.63|355.48|355.98|355.83|355.53|355.38|172
1630526400000|2021-09-01 20:00:00|355.58|355.43|355.68|355.43|355.73|355.58|355.58|355.38|79
1630530000000|2021-09-01 21:00:00|355.73|355.38|355.93|355.33|355.93|355.58|355.58|355.33|5
1630533600000|2021-09-01 22:00:00|356.03|355.43|355.93|355.33|356.03|355.43|355.93|355.33|0
1630537200000|2021-09-01 23:00:00|356.03|355.43|356.03|355.43|356.03|355.43|355.93|355.33|0
1630540800000|2021-09-02 00:00:00|356.13|355.53|355.58|355.38|356.23|355.63|354.03|353.83|2412
1630544400000|2021-09-02 01:00:00|355.53|355.43|355.58|355.43|356.18|356.03|354.63|354.48|3774
1630548000000|2021-09-02 02:00:00|355.53|355.38|354.73|354.58|356.03|355.88|354.58|354.43|1664
1630551600000|2021-09-02 03:00:00|354.68|354.53|354.48|354.28|354.78|354.63|354.08|353.93|2430
1630555200000|2021-09-02 04:00:00|354.43|354.33|355.08|354.93|355.28|355.13|354.43|354.28|1352
1630558800000|2021-09-02 05:00:00|355.03|354.88|355.23|355.08|355.23|355.08|354.58|354.43|1805
1630562400000|2021-09-02 06:00:00|355.28|355.13|355.43|355.28|355.63|355.48|355.18|354.98|1910
1630566000000|2021-09-02 07:00:00|355.38|355.23|354.98|354.83|355.38|355.23|354.73|354.53|3085
1630569600000|2021-09-02 08:00:00|355.03|354.88|355.83|355.68|356.13|355.98|354.98|354.83|3127
1630573200000|2021-09-02 09:00:00|355.74|355.59|355.79|355.59|356.09|355.94|355.59|355.24|1078
1630576800000|2021-09-02 10:00:00|355.74|355.64|355.34|355.19|355.84|355.64|355.29|355.14|316
1630580400000|2021-09-02 11:00:00|355.39|355.24|355.19|355.04|355.44|355.24|355.19|355.04|312
1630584000000|2021-09-02 12:00:00|355.24|355.09|355.39|355.19|355.49|355.29|355.09|354.89|197
1630587600000|2021-09-02 13:00:00|355.34|355.14|355.09|354.84|355.49|355.24|354.94|354.74|724
1630591200000|2021-09-02 14:00:00|355.04|354.74|355.84|355.69|356.04|355.89|354.89|354.74|649
1630594800000|2021-09-02 15:00:00|355.89|355.64|356.14|355.94|356.19|356.04|355.79|355.64|326
1630598400000|2021-09-02 16:00:00|356.09|355.99|355.79|355.64|356.09|355.99|355.69|355.54|101
1630602000000|2021-09-02 17:00:00|355.84|355.69|355.54|355.34|355.84|355.69|355.39|355.24|97
1630605600000|2021-09-02 18:00:00|355.49|355.29|355.44|355.29|355.59|355.44|355.09|354.94|166
1630609200000|2021-09-02 19:00:00|355.49|355.34|355.64|355.44|355.64|355.44|355.39|355.14|30
1630612800000|2021-09-02 20:00:00|355.59|355.39|355.64|355.29|355.64|355.44|355.39|355.24|43
1630616400000|2021-09-02 21:00:00|355.69|355.34|355.84|355.24|355.84|355.49|355.69|355.24|7
1630620000000|2021-09-02 22:00:00|355.74|355.14|355.84|355.24|355.84|355.24|355.74|355.14|0
1630623600000|2021-09-02 23:00:00|355.74|355.14|355.74|355.14|355.84|355.24|355.64|355.04|0
1630627200000|2021-09-03 00:00:00|355.84|355.24|355.59|355.44|356.09|355.89|355.19|354.99|609
1630630800000|2021-09-03 01:00:00|355.69|355.54|354.79|354.64|356.19|356.04|354.24|354.09|2666
1630634400000|2021-09-03 02:00:00|354.74|354.59|355.24|355.09|355.39|355.24|354.29|354.14|1483
1630638000000|2021-09-03 03:00:00|355.29|355.14|355.44|355.29|356.19|356.04|355.29|355.14|2242
1630641600000|2021-09-03 04:00:00|355.39|355.24|355.44|355.29|355.59|355.44|355.24|355.09|587
1630645200000|2021-09-03 05:00:00|355.49|355.34|355.24|355.04|355.54|355.34|354.89|354.74|703
1630648800000|2021-09-03 06:00:00|355.29|355.09|355.19|355.04|355.34|355.19|354.89|354.74|575
1630652400000|2021-09-03 07:00:00|355.24|355.09|355.04|354.89|355.29|355.14|354.54|354.39|1655
1630656000000|2021-09-03 08:00:00|355.09|354.94|355.49|355.29|355.59|355.44|354.99|354.84|1353
1630659600000|2021-09-03 09:00:00|355.44|355.34|355.49|355.24|355.89|355.74|355.44|355.04|901
1630663200000|2021-09-03 10:00:00|355.54|355.29|355.39|355.24|355.79|355.64|355.39|355.24|129
1630666800000|2021-09-03 11:00:00|355.44|355.29|355.39|355.24|355.64|355.44|355.34|355.19|83
1630670400000|2021-09-03 12:00:00|355.34|355.19|355.64|355.49|355.89|355.69|354.94|354.79|385
1630674000000|2021-09-03 13:00:00|355.69|355.44|355.59|355.34|355.69|355.54|354.69|354.54|854
1630677600000|2021-09-03 14:00:00|355.54|355.29|355.49|355.24|355.64|355.44|355.24|355.04|212
1630681200000|2021-09-03 15:00:00|355.44|355.39|355.59|355.39|355.79|355.64|355.44|355.29|187
1630684800000|2021-09-03 16:00:00|355.54|355.44|355.69|355.54|355.74|355.59|355.44|355.29|134
1630688400000|2021-09-03 17:00:00|355.64|355.49|355.99|355.84|355.99|355.84|355.64|355.49|123
1630692000000|2021-09-03 18:00:00|355.94|355.79|356.14|355.99|356.19|356.04|355.94|355.79|86
1630695600000|2021-09-03 19:00:00|356.19|356.04|356.14|355.99|356.39|356.24|356.04|355.89|245
1630699200000|2021-09-03 20:00:00|356.09|355.94|356.34|355.89|356.34|356.09|355.99|355.84|49
1630882800000|2021-09-05 23:00:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1630886400000|2021-09-06 00:00:00|356.14|355.54|356.04|355.89|356.14|355.89|354.24|354.04|1977
1630890000000|2021-09-06 01:00:00|356.09|355.99|358.04|357.84|358.89|358.69|355.99|355.84|4763
1630893600000|2021-09-06 02:00:00|357.99|357.89|358.4|358.25|358.9|358.75|357.9|357.74|2243
1630897200000|2021-09-06 03:00:00|358.45|358.3|359|358.85|359.15|359|357.85|357.7|2565
1630900800000|2021-09-06 04:00:00|359.05|358.9|358.35|358.2|359.05|358.9|358.3|358.15|1302
1630904400000|2021-09-06 05:00:00|358.4|358.25|358.35|358.2|358.45|358.3|357.85|357.7|1283
1630908000000|2021-09-06 06:00:00|358.45|358.3|358.75|358.6|359.25|359.1|358.45|358.3|1348
1630911600000|2021-09-06 07:00:00|358.8|358.65|359.5|359.35|359.65|359.5|358.75|358.6|2279
1630915200000|2021-09-06 08:00:00|359.55|359.4|360.5|360.3|360.55|360.4|359.25|359.1|3209
1630918800000|2021-09-06 09:00:00|360.4|360.25|360.6|360.4|360.95|360.8|360.4|359.95|1663
1630922400000|2021-09-06 10:00:00|360.55|360.45|360.65|360.5|360.85|360.7|360.45|360.3|147
1630926000000|2021-09-06 11:00:00|360.7|360.55|360.75|360.6|360.9|360.7|360.7|360.55|129
1630929600000|2021-09-06 12:00:00|360.8|360.65|360.6|360.45|360.85|360.7|360.5|360.35|135
1630933200000|2021-09-06 13:00:00|360.65|360.5|360.55|360.4|360.65|360.5|360.35|360.2|122
1630936800000|2021-09-06 14:00:00|360.6|360.45|360.4|360.25|360.65|360.5|360.35|360.2|139
1630940400000|2021-09-06 15:00:00|360.45|360.3|360.8|360.55|360.9|360.65|360.1|359.95|370
1630944000000|2021-09-06 16:00:00|360.7|360.5|360.9|360.75|361.05|360.85|360.65|360.45|340
1630947600000|2021-09-06 17:00:00|360.95|360.8|361|360.8|361.05|360.85|360.9|360.75|49
1630951200000|2021-09-06 18:00:00|360.95|360.85|360.95|360.7|361|360.85|360.95|360.7|12
1630954800000|2021-09-06 19:00:00|361|360.6|360.95|360.5|361|360.65|360.65|360.45|15
1630958400000|2021-09-06 20:00:00|360.6|360.45|360.65|360.3|360.95|360.45|360.5|360.3|4
1630962000000|2021-09-06 21:00:00|360.7|360.35|360.95|360.35|361|360.35|360.7|360.35|0
1630965600000|2021-09-06 22:00:00|360.85|360.25|360.65|360.05|360.85|360.25|360.65|360.05|0
1630969200000|2021-09-06 23:00:00|360.75|360.15|360.45|359.85|360.75|360.15|360.45|359.85|0
1630972800000|2021-09-07 00:00:00|360.55|359.95|358.55|358.35|360.65|360.25|358.45|358.3|1648
1630976400000|2021-09-07 01:00:00|358.5|358.3|357.7|357.55|358.95|358.8|356.85|356.65|4871
1630980000000|2021-09-07 02:00:00|357.65|357.5|357.9|357.75|357.95|357.75|356.95|356.75|2175
1630983600000|2021-09-07 03:00:00|357.85|357.7|358.2|358.05|358.2|358.05|357.65|357.5|878
1630987200000|2021-09-07 04:00:00|358.3|358.15|358.75|358.6|359.25|359.1|358.2|358.05|1108
1630990800000|2021-09-07 05:00:00|358.7|358.55|358.4|358.25|359.4|359.25|358.4|358.2|1533
1630994400000|2021-09-07 06:00:00|358.35|358.2|358.75|358.6|358.95|358.8|358.3|358.15|1143
1630998000000|2021-09-07 07:00:00|358.7|358.55|358.75|358.6|359|358.85|358.05|357.9|2134
1631001600000|2021-09-07 08:00:00|358.8|358.55|359|358.85|359.35|359.15|358.45|358.3|1959
1631005200000|2021-09-07 09:00:00|358.95|358.8|358.85|358.6|359.55|359.2|358.7|358.5|1104
1631008800000|2021-09-07 10:00:00|358.8|358.55|358.85|358.6|358.9|358.75|358.7|358.55|42
1631012400000|2021-09-07 11:00:00|358.9|358.65|358.95|358.8|359.15|359|358.8|358.65|186
1631016000000|2021-09-07 12:00:00|359|358.75|359.1|358.95|359.15|359|358.95|358.75|157
1631019600000|2021-09-07 13:00:00|359.05|358.9|359.3|359.1|359.35|359.2|358.8|358.65|713
1631023200000|2021-09-07 14:00:00|359.25|359.15|359.1|358.95|359.4|359.25|358.7|358.5|516
1631026800000|2021-09-07 15:00:00|359.05|358.9|359|358.85|359.1|358.9|358.65|358.5|298
1631030400000|2021-09-07 16:00:00|359.05|358.9|358.95|358.8|359.15|359|358.85|358.7|202
1631034000000|2021-09-07 17:00:00|359|358.75|358.8|358.6|359|358.8|358.75|358.6|258
1631037600000|2021-09-07 18:00:00|358.75|358.65|358.7|358.55|358.85|358.7|358.55|358.4|188
1631041200000|2021-09-07 19:00:00|358.75|358.6|358.1|357.95|358.8|358.65|357.9|357.75|218
1631044800000|2021-09-07 20:00:00|358.15|357.9|358.1|357.8|358.25|358.1|357.95|357.75|22
1631048400000|2021-09-07 21:00:00|358.05|357.75|358.05|357.45|358.2|357.75|358.05|357.45|13
1631052000000|2021-09-07 22:00:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055600000|2021-09-07 23:00:00|358.05|357.45|357.95|357.35|358.15|357.55|357.85|357.25|0
1631059200000|2021-09-08 00:00:00|358.05|357.45|355.7|355.45|358.25|357.65|354.95|354.7|3576
1631062800000|2021-09-08 01:00:00|355.65|355.55|355.45|355.3|356.15|356|354.7|354.5|6368
1631066400000|2021-09-08 02:00:00|355.5|355.35|356|355.85|356.25|356.1|355.25|355.1|1991
1631070000000|2021-09-08 03:00:00|356.05|355.9|356.45|356.25|357.2|357.05|356|355.85|2259
1631073600000|2021-09-08 04:00:00|356.5|356.3|355.4|355.25|356.5|356.3|355.3|355.15|1268
1631077200000|2021-09-08 05:00:00|355.45|355.3|354.95|354.8|355.8|355.65|354.85|354.7|2452
1631080800000|2021-09-08 06:00:00|354.9|354.75|354.2|354.05|354.9|354.75|354.15|354|1884
1631084400000|2021-09-08 07:00:00|354.15|354|353.9|353.7|354.15|354|353.35|353.2|4731
1631088000000|2021-09-08 08:00:00|353.85|353.75|353.65|353.5|354.3|354.15|353.05|352.9|4559
1631091600000|2021-09-08 09:00:00|353.7|353.55|354.8|354.55|354.8|354.55|353.5|353.35|1470
1631095200000|2021-09-08 10:00:00|354.75|354.6|355.2|355|355.3|355.15|354.55|354.4|286
1631098800000|2021-09-08 11:00:00|355.15|355.05|355.35|355.1|355.6|355.4|355.15|355.05|179
1631102400000|2021-09-08 12:00:00|355.4|355.15|355.75|355.55|355.8|355.6|355|354.85|306
1631106000000|2021-09-08 13:00:00|355.7|355.6|354.85|354.7|355.85|355.7|354.65|354.5|650
1631109600000|2021-09-08 14:00:00|354.9|354.75|353.55|353.4|355.05|354.85|353.45|353.25|472
1631113200000|2021-09-08 15:00:00|353.5|353.35|353.45|353.25|353.85|353.7|353.25|353.1|559
1631116800000|2021-09-08 16:00:00|353.4|353.2|353.7|353.5|354.3|354.15|353.3|353.1|305
1631120400000|2021-09-08 17:00:00|353.75|353.55|353.5|353.35|354.05|353.85|353.5|353.35|74
1631124000000|2021-09-08 18:00:00|353.55|353.4|353.55|353.4|353.9|353.75|353.5|353.3|75
1631127600000|2021-09-08 19:00:00|353.6|353.35|353.5|353.35|353.8|353.6|353.4|353.2|117
1631131200000|2021-09-08 20:00:00|353.45|353.3|353.5|353.15|353.65|353.45|353.35|353.15|95
1631134800000|2021-09-08 21:00:00|353.45|353.1|353.55|352.95|353.55|353.15|353.45|352.95|79
1631138400000|2021-09-08 22:00:00|353.65|353.05|353.45|352.85|353.65|353.05|353.45|352.85|0
1631142000000|2021-09-08 23:00:00|353.35|352.75|353.45|352.85|353.55|352.95|353.35|352.75|0
1631145600000|2021-09-09 00:00:00|353.55|352.95|351.1|350.95|353.65|353.35|351.05|350.85|2886
1631149200000|2021-09-09 01:00:00|351.2|351.05|352.75|352.55|352.9|352.75|351.15|351.05|5784
1631152800000|2021-09-09 02:00:00|352.7|352.6|353.2|353.05|354.1|353.95|352.45|352.3|4300
1631156400000|2021-09-09 03:00:00|353.15|353|353.2|353.05|353.75|353.6|352.95|352.75|2310
1631160000000|2021-09-09 04:00:00|353.15|353|352.8|352.65|353.9|353.75|352.75|352.6|1850
1631163600000|2021-09-09 05:00:00|352.75|352.6|352.65|352.5|353.5|353.35|352.45|352.25|2841
1631167200000|2021-09-09 06:00:00|352.7|352.55|352.15|352|352.9|352.75|352.05|351.9|2295
1631170800000|2021-09-09 07:00:00|352.1|351.95|352.15|352|353|352.85|351.25|351.1|4949
1631174400000|2021-09-09 08:00:00|352.2|352.05|351.8|351.65|352.75|352.6|351.55|351.4|4709
1631178000000|2021-09-09 09:00:00|351.75|351.6|352.75|352.5|352.8|352.65|351.65|351.35|1014
1631181600000|2021-09-09 10:00:00|352.7|352.55|352.95|352.75|353|352.85|352.55|352.4|526
1631185200000|2021-09-09 11:00:00|352.9|352.8|353.9|353.7|353.95|353.8|352.9|352.7|607
1631188800000|2021-09-09 12:00:00|353.85|353.75|353.65|353.45|353.9|353.75|353.4|353.2|119
1631192400000|2021-09-09 13:00:00|353.7|353.5|353.25|353.05|353.9|353.75|352.8|352.65|816
1631196000000|2021-09-09 14:00:00|353.2|353.2|353.7|353.5|353.85|353.7|353.15|352.95|411
1631199600000|2021-09-09 15:00:00|353.65|353.55|353.55|353.4|353.8|353.65|353.2|353|320
1631203200000|2021-09-09 16:00:00|353.6|353.35|353.35|353.2|353.6|353.45|353.35|353.15|84
1631206800000|2021-09-09 17:00:00|353.4|353.25|352.7|352.5|353.6|353.45|352.4|352.25|148
1631210400000|2021-09-09 18:00:00|352.75|352.45|353.15|352.95|353.25|353.1|352.3|352.1|173
1631214000000|2021-09-09 19:00:00|353.2|353|352.95|352.75|353.65|353.45|352.9|352.7|519
1631217600000|2021-09-09 20:00:00|353|352.8|352.85|352.45|353.05|352.85|352.6|352.3|94
1631221200000|2021-09-09 21:00:00|353.05|352.4|353.15|352.55|353.25|352.65|352.75|352.25|1
1631224800000|2021-09-09 22:00:00|353.05|352.45|353.15|352.55|353.15|352.55|352.95|352.35|0
1631228400000|2021-09-09 23:00:00|352.95|352.35|353.15|352.55|353.25|352.65|352.95|352.35|0
1631232000000|2021-09-10 00:00:00|353.25|352.65|354|353.85|354.25|354.1|352.8|352.5|1640
1631235600000|2021-09-10 01:00:00|354.05|353.9|354.5|354.35|354.55|354.4|352.35|352.2|4287
1631239200000|2021-09-10 02:00:00|354.55|354.4|356.35|356.15|356.45|356.3|354.05|353.9|3082
1631242800000|2021-09-10 03:00:00|356.4|356.2|356.74|356.54|356.84|356.69|356.35|356.19|2106
1631246400000|2021-09-10 04:00:00|356.79|356.59|357.59|357.39|357.74|357.59|356.79|356.59|2338
1631250000000|2021-09-10 05:00:00|357.54|357.44|357.44|357.29|357.59|357.44|356.89|356.69|2320
1631253600000|2021-09-10 06:00:00|357.49|357.34|358.09|357.94|358.14|357.99|357.49|357.34|2351
1631257200000|2021-09-10 07:00:00|358.04|357.89|357.59|357.44|358.29|358.14|357.54|357.39|3893
1631260800000|2021-09-10 08:00:00|357.54|357.39|358.59|358.44|358.64|358.49|357.54|357.39|4228
1631264400000|2021-09-10 09:00:00|355.27|355.12|354.52|354.32|355.37|355.22|354.47|354.22|1180
1631268000000|2021-09-10 10:00:00|354.47|354.42|354.62|354.47|354.77|354.57|354.47|354.27|60
1631271600000|2021-09-10 11:00:00|354.57|354.42|354.57|354.37|354.62|354.47|354.47|354.27|96
1631275200000|2021-09-10 12:00:00|354.62|354.42|354.67|354.52|354.82|354.67|354.47|354.32|272
1631278800000|2021-09-10 13:00:00|354.62|354.47|354.22|354.07|354.82|354.62|354.17|354.02|711
1631282400000|2021-09-10 14:00:00|354.27|354.02|353.52|353.32|354.27|354.02|353.22|353.02|660
1631286000000|2021-09-10 15:00:00|353.47|353.37|353.97|353.82|353.97|353.82|353.02|352.87|314
1631289600000|2021-09-10 16:00:00|353.92|353.77|354.07|353.92|354.22|354.07|353.92|353.72|111
1631293200000|2021-09-10 17:00:00|354.12|353.97|353.72|353.57|354.12|353.97|353.57|353.42|69
1631296800000|2021-09-10 18:00:00|353.77|353.52|353.37|353.17|353.77|353.57|353.32|353.17|56
1631300400000|2021-09-10 19:00:00|353.32|353.22|352.32|352.17|353.42|353.22|352.17|352.02|230
1631304000000|2021-09-10 20:00:00|352.37|352.12|352.82|351.87|352.87|352.32|352.22|351.82|65
1631487600000|2021-09-12 23:00:00|353.52|352.92|353.52|352.92|353.62|353.02|353.52|352.92|0
1631491200000|2021-09-13 00:00:00|353.42|352.82|353.42|353.27|354.77|354.62|352.82|352.62|2126
1631494800000|2021-09-13 01:00:00|353.47|353.32|351.34|351.19|353.47|353.32|350.17|350.02|6691
1631498400000|2021-09-13 02:00:00|351.39|351.14|351.09|350.94|352.14|351.99|350.99|350.84|2545
1631502000000|2021-09-13 03:00:00|351.04|350.89|350.84|350.69|351.59|351.44|350.79|350.64|2331
1631505600000|2021-09-13 04:00:00|350.79|350.64|350.59|350.39|350.79|350.64|350.19|350.04|1933
1631509200000|2021-09-13 05:00:00|350.54|350.44|350.99|350.84|351.04|350.89|349.99|349.84|2106
1631512800000|2021-09-13 06:00:00|351.04|350.89|351.93|351.78|352.13|351.93|350.99|350.84|1575
1631516400000|2021-09-13 07:00:00|351.88|351.73|351.88|351.73|352.13|351.98|351.33|351.18|3374
1631520000000|2021-09-13 08:00:00|351.93|351.78|351.73|351.58|352.38|352.23|351.73|351.58|2329
1631523600000|2021-09-13 09:00:00|351.68|351.53|351.88|351.68|352.08|351.88|351.48|351.33|1054
1631527200000|2021-09-13 10:00:00|351.93|351.73|352.33|352.18|352.48|352.33|351.93|351.73|190
1631530800000|2021-09-13 11:00:00|352.38|352.23|352.28|352.13|352.43|352.23|351.93|351.73|134
1631534400000|2021-09-13 12:00:00|352.23|352.08|352.43|352.28|352.58|352.43|352.23|352.08|163
1631538000000|2021-09-13 13:00:00|352.48|352.33|351.88|351.73|352.58|352.43|351.58|351.43|555
1631541600000|2021-09-13 14:00:00|351.93|351.78|352.18|352.03|352.23|352.08|351.03|350.88|358
1631545200000|2021-09-13 15:00:00|352.23|352.08|351.73|351.53|352.23|352.08|351.43|351.28|361
1631548800000|2021-09-13 16:00:00|351.68|351.58|352.08|351.93|352.28|352.13|351.58|351.38|122
1631552400000|2021-09-13 17:00:00|352.13|351.98|351.68|351.53|352.28|352.03|351.53|351.38|126
1631556000000|2021-09-13 18:00:00|351.73|351.48|351.63|351.48|351.83|351.68|351.28|351.08|85
1631559600000|2021-09-13 19:00:00|351.58|351.43|352.28|352.13|352.28|352.13|351.28|351.13|242
1631563200000|2021-09-13 20:00:00|352.33|352.18|352.43|351.98|352.43|352.28|352.08|351.68|90
1631566800000|2021-09-13 21:00:00|352.38|351.93|352.28|351.68|352.43|351.93|352.28|351.48|0
1631570400000|2021-09-13 22:00:00|352.18|351.58|352.38|351.78|352.38|351.78|352.18|351.58|0
1631574000000|2021-09-13 23:00:00|352.28|351.68|352.28|351.68|352.38|351.78|352.18|351.58|0
1631577600000|2021-09-14 00:00:00|352.18|351.58|355.13|354.93|355.13|354.98|352.08|351.48|2392
1631581200000|2021-09-14 01:00:00|355.08|354.88|353.78|353.63|355.08|354.93|353.53|353.38|4411
1631584800000|2021-09-14 02:00:00|353.83|353.68|354.03|353.88|354.13|353.98|353.33|353.18|1566
1631588400000|2021-09-14 03:00:00|354.08|353.93|354.63|354.48|354.68|354.53|353.93|353.78|1546
1631592000000|2021-09-14 04:00:00|354.68|354.53|354.68|354.53|355.18|355.03|354.63|354.43|1753
1631595600000|2021-09-14 05:00:00|354.63|354.48|354.23|354.03|354.63|354.48|353.73|353.58|1571
1631599200000|2021-09-14 06:00:00|354.18|353.98|353.33|353.18|354.33|354.13|353.28|353.13|1793
1631602800000|2021-09-14 07:00:00|353.28|353.13|352.98|352.83|353.58|353.43|352.73|352.58|1831
1631606400000|2021-09-14 08:00:00|353.03|352.88|353.63|353.48|354.13|353.93|352.93|352.78|2683
1631610000000|2021-09-14 09:00:00|353.58|353.43|353.28|353.13|353.88|353.68|353.28|353.08|937
1631613600000|2021-09-14 10:00:00|353.23|353.08|353.18|352.98|353.63|353.43|353.13|352.98|245
1631617200000|2021-09-14 11:00:00|353.13|353.03|352.83|352.63|353.18|353.03|352.68|352.53|354
1631620800000|2021-09-14 12:00:00|352.78|352.68|354.03|353.88|354.33|354.18|352.73|352.53|265
1631624400000|2021-09-14 13:00:00|354.08|353.93|353.33|353.13|354.43|354.28|353.23|353.08|323
1631628000000|2021-09-14 14:00:00|353.28|353.08|352.88|352.68|353.38|353.23|352.73|352.58|310
1631631600000|2021-09-14 15:00:00|352.93|352.73|353.78|353.58|353.88|353.73|352.88|352.68|323
1631635200000|2021-09-14 16:00:00|353.73|353.63|353.43|353.23|353.93|353.73|353.33|353.18|58
1631638800000|2021-09-14 17:00:00|353.48|353.28|353.38|353.18|353.73|353.58|353.13|352.98|124
1631642400000|2021-09-14 18:00:00|353.33|353.23|352.83|352.63|353.53|353.38|352.53|352.38|136
1631646000000|2021-09-14 19:00:00|352.78|352.68|353.08|352.88|353.18|352.98|352.73|352.58|343
1631649600000|2021-09-14 20:00:00|353.03|352.93|353.18|352.88|353.23|353.03|352.88|352.68|95
1631653200000|2021-09-14 21:00:00|353.23|352.83|353.68|353.08|353.78|353.18|353.23|352.78|1
1631656800000|2021-09-14 22:00:00|353.78|353.18|353.78|353.18|353.88|353.28|353.68|353.08|0
1631660400000|2021-09-14 23:00:00|353.68|353.08|353.88|353.28|353.88|353.28|353.68|353.08|0
1631664000000|2021-09-15 00:00:00|353.98|353.38|352.13|351.93|353.98|353.38|352.08|351.83|1912
1631667600000|2021-09-15 01:00:00|352.08|351.98|352.82|352.67|353.22|353.07|352.08|351.88|3660
1631671200000|2021-09-15 02:00:00|352.77|352.62|351.52|351.37|352.77|352.62|351.27|351.07|2909
1631674800000|2021-09-15 03:00:00|351.47|351.32|352.32|352.17|352.37|352.22|351.37|351.22|1619
1631678400000|2021-09-15 04:00:00|352.27|352.12|353.37|353.17|353.37|353.22|352.17|352.02|1477
1631682000000|2021-09-15 05:00:00|353.32|353.22|352.77|352.62|353.37|353.22|352.62|352.42|1528
1631685600000|2021-09-15 06:00:00|352.82|352.67|352.22|352.07|352.82|352.67|351.82|351.67|1454
1631689200000|2021-09-15 07:00:00|352.27|352.12|352.52|352.37|353.07|352.92|352.27|352.12|1686
1631692800000|2021-09-15 08:00:00|352.57|352.42|353.37|353.22|353.42|353.27|352.57|352.37|2145
1631696400000|2021-09-15 09:00:00|353.32|353.17|353.02|352.82|353.42|353.22|352.77|352.37|1123
1631700000000|2021-09-15 10:00:00|353.07|352.87|352.72|352.57|353.17|352.97|352.67|352.52|122
1631703600000|2021-09-15 11:00:00|352.77|352.62|352.62|352.42|352.87|352.67|352.57|352.42|15
1631707200000|2021-09-15 12:00:00|352.57|352.47|352.77|352.57|352.82|352.67|352.32|352.12|212
1631710800000|2021-09-15 13:00:00|352.72|352.52|352.92|352.72|353.22|353.07|352.27|352.12|561
1631714400000|2021-09-15 14:00:00|352.97|352.77|353.02|352.82|353.17|353.02|352.52|352.37|342
1631718000000|2021-09-15 15:00:00|352.97|352.87|352.72|352.57|353.02|352.87|352.52|352.37|151
1631721600000|2021-09-15 16:00:00|352.77|352.47|353.37|353.22|353.37|353.22|352.62|352.47|183
1631725200000|2021-09-15 17:00:00|353.42|353.17|353.77|353.62|353.92|353.77|353.37|353.17|272
1631728800000|2021-09-15 18:00:00|353.82|353.67|354.32|354.17|354.47|354.27|353.77|353.62|331
1631732400000|2021-09-15 19:00:00|354.27|354.12|354.72|354.57|354.77|354.62|354.22|354.02|263
1631736000000|2021-09-15 20:00:00|354.67|354.52|354.72|354.57|354.87|354.67|354.62|354.42|71
1631739600000|2021-09-15 21:00:00|354.77|354.52|354.77|354.17|354.82|354.52|354.67|354.07|0
1631743200000|2021-09-15 22:00:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631746800000|2021-09-15 23:00:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631750400000|2021-09-16 00:00:00|354.67|354.07|354.97|354.77|355.42|355.22|354.57|353.97|1609
1631754000000|2021-09-16 01:00:00|355.07|354.87|354.52|354.37|355.32|355.12|353.92|353.77|2427
1631757600000|2021-09-16 02:00:00|354.47|354.32|354.63|354.48|354.83|354.68|353.58|353.43|1447
1631761200000|2021-09-16 03:00:00|354.68|354.53|354.43|354.28|355.03|354.88|354.43|354.28|1346
1631764800000|2021-09-16 04:00:00|354.48|354.33|354.78|354.63|354.93|354.78|354.33|354.18|684
1631768400000|2021-09-16 05:00:00|354.73|354.58|353.83|353.68|354.98|354.83|353.78|353.58|1109
1631772000000|2021-09-16 06:00:00|353.78|353.63|353.68|353.53|354.28|354.13|353.33|353.18|1342
1631775600000|2021-09-16 07:00:00|353.73|353.58|354.58|354.43|355.08|354.93|353.53|353.38|1679
1631779200000|2021-09-16 08:00:00|354.63|354.48|354.73|354.53|354.83|354.68|354.38|354.23|1218
1631782800000|2021-09-16 09:00:00|354.68|354.48|353.93|353.73|354.68|354.48|353.88|353.58|670
1631786400000|2021-09-16 10:00:00|353.88|353.78|353.38|353.23|353.93|353.78|353.23|353.03|633
1631790000000|2021-09-16 11:00:00|353.43|353.28|353.08|352.93|353.58|353.43|352.98|352.83|668
1631793600000|2021-09-16 12:00:00|353.13|352.88|353.48|353.33|353.48|353.33|352.98|352.78|203
1631797200000|2021-09-16 13:00:00|353.53|353.38|353.18|352.98|353.68|353.48|352.93|352.78|573
1631800800000|2021-09-16 14:00:00|353.13|352.93|353.78|353.58|353.83|353.68|353.08|352.88|676
1631804400000|2021-09-16 15:00:00|353.73|353.63|353.88|353.73|353.93|353.78|353.63|353.48|416
1631808000000|2021-09-16 16:00:00|353.93|353.78|354.23|354.03|354.33|354.18|353.78|353.58|232
1631811600000|2021-09-16 17:00:00|354.18|353.93|354.53|354.38|354.63|354.48|354.08|353.93|281
1631815200000|2021-09-16 18:00:00|354.58|354.43|354.93|354.73|354.93|354.78|354.43|354.28|282
1631818800000|2021-09-16 19:00:00|354.88|354.68|354.78|354.58|355.03|354.88|354.58|354.43|243
1631822400000|2021-09-16 20:00:00|354.73|354.53|354.63|354.18|354.78|354.58|354.43|354.13|20
1631826000000|2021-09-16 21:00:00|354.68|354.13|354.68|354.08|354.88|354.13|354.53|353.98|0
1631829600000|2021-09-16 22:00:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1631833200000|2021-09-16 23:00:00|354.68|354.08|354.58|353.98|354.68|354.08|354.48|353.88|0
1631836800000|2021-09-17 00:00:00|354.48|353.88|352.68|352.53|354.68|354.08|352.08|351.93|2154
1631840400000|2021-09-17 01:00:00|352.78|352.58|354.38|354.18|355.18|354.98|352.68|352.53|4047
1631844000000|2021-09-17 02:00:00|354.33|354.23|354.68|354.53|354.98|354.83|354.18|354.03|1563
1631847600000|2021-09-17 03:00:00|354.63|354.48|353.93|353.78|355.48|355.33|353.93|353.73|2093
1631851200000|2021-09-17 04:00:00|353.88|353.73|354.13|353.98|354.18|354.03|353.48|353.33|1149
1631854800000|2021-09-17 05:00:00|354.08|353.93|353.68|353.48|354.88|354.73|353.63|353.48|2397
1631858400000|2021-09-17 06:00:00|353.63|353.43|353.98|353.83|354.18|353.98|353.58|353.43|1707
1631862000000|2021-09-17 07:00:00|354.03|353.88|354.58|354.43|354.73|354.58|353.78|353.63|3005
1631865600000|2021-09-17 08:00:00|354.53|354.38|355.98|355.83|355.98|355.83|354.43|354.28|4076
1631869200000|2021-09-17 09:00:00|356.03|355.88|356.23|356.08|357.53|357.28|355.88|355.68|5168
1631872800000|2021-09-17 10:00:00|356.18|356.03|355.88|355.73|356.23|356.08|355.58|355.43|456
1631876400000|2021-09-17 11:00:00|355.83|355.68|355.83|355.68|356.18|356.03|355.68|355.53|387
1631880000000|2021-09-17 12:00:00|355.88|355.73|356.18|356.03|356.23|356.08|355.88|355.73|193
1631883600000|2021-09-17 13:00:00|356.23|355.98|355.83|355.58|356.43|356.28|355.53|355.33|489
1631887200000|2021-09-17 14:00:00|355.78|355.53|354.98|354.78|355.88|355.68|354.78|354.58|557
1631890800000|2021-09-17 15:00:00|354.93|354.73|355.38|355.13|355.48|355.33|354.63|354.48|511
1631894400000|2021-09-17 16:00:00|355.33|355.18|355.98|355.78|356.23|356.08|355.33|355.08|223
1631898000000|2021-09-17 17:00:00|355.93|355.83|355.68|355.38|356.18|355.98|355.53|355.33|160
1631901600000|2021-09-17 18:00:00|355.63|355.43|355.53|355.33|355.83|355.68|355.48|355.28|328
1631905200000|2021-09-17 19:00:00|355.58|355.38|355.08|354.88|355.68|355.53|354.93|354.78|412
1631908800000|2021-09-17 20:00:00|355.03|354.93|354.98|354.53|355.08|354.93|354.83|354.53|39
1632088800000|2021-09-19 22:00:00|355.38|354.78|355.38|354.78|355.48|354.88|354.88|354.28|0
1632092400000|2021-09-19 23:00:00|355.28|354.68|354.28|353.68|355.48|354.88|354.08|353.48|0
1632096000000|2021-09-20 00:00:00|354.18|353.58|354.58|354.43|355.18|355.03|353.98|353.58|1809
1632099600000|2021-09-20 01:00:00|354.63|354.48|355.03|354.88|355.88|355.73|354.38|354.23|4423
1632103200000|2021-09-20 02:00:00|354.98|354.83|355.23|355.08|355.98|355.83|354.28|354.13|2644
1632106800000|2021-09-20 03:00:00|355.18|355.03|355.08|354.93|355.28|355.13|354.08|353.93|1968
1632110400000|2021-09-20 04:00:00|355.03|354.88|355.73|355.58|356.23|356.08|355.03|354.83|1658
1632114000000|2021-09-20 05:00:00|355.68|355.53|355.43|355.28|355.88|355.73|355.28|355.13|1558
1632117600000|2021-09-20 06:00:00|355.38|355.23|352.83|352.68|355.53|355.33|352.68|352.53|3190
1632121200000|2021-09-20 07:00:00|352.78|352.63|351.78|351.58|353.38|353.23|351.53|351.33|5111
1632124800000|2021-09-20 08:00:00|351.83|351.63|352.68|352.48|353.53|353.33|351.83|351.63|4088
1632128400000|2021-09-20 09:00:00|352.63|352.43|352.83|352.68|353.38|353.23|352.13|351.93|1855
1632132000000|2021-09-20 10:00:00|352.88|352.63|352.93|352.78|353.23|353.08|352.68|352.53|461
1632135600000|2021-09-20 11:00:00|352.98|352.83|352.48|352.33|353.33|353.13|352.43|352.28|412
1632139200000|2021-09-20 12:00:00|352.43|352.28|352.23|352.08|352.73|352.53|351.73|351.53|761
1632142800000|2021-09-20 13:00:00|352.28|352.13|352.68|352.38|353.33|353.13|352.18|352.03|1268
1632146400000|2021-09-20 14:00:00|352.73|352.43|352.13|351.93|352.98|352.83|352.08|351.93|574
1632150000000|2021-09-20 15:00:00|352.08|351.98|351.93|351.73|353.03|352.83|351.88|351.73|394
1632153600000|2021-09-20 16:00:00|351.88|351.78|350.73|350.53|351.98|351.83|350.68|350.48|294
1632157200000|2021-09-20 17:00:00|350.68|350.58|351.18|350.98|351.48|351.33|350.48|350.33|172
1632160800000|2021-09-20 18:00:00|351.23|351.03|349.93|349.73|351.33|351.08|349.78|349.58|209
1632164400000|2021-09-20 19:00:00|349.98|349.78|351.58|351.38|351.78|351.58|349.78|349.53|237
1632168000000|2021-09-20 20:00:00|351.63|351.43|351.08|350.88|351.63|351.43|351.03|350.88|63
1632171600000|2021-09-20 21:00:00|351.13|350.93|351.48|350.88|351.58|351.03|351.13|350.88|26
1632175200000|2021-09-20 22:00:00|351.58|350.98|351.78|351.18|351.88|351.28|351.48|350.88|0
1632178800000|2021-09-20 23:00:00|351.88|351.28|352.38|351.78|352.38|351.78|351.48|350.88|0
1632182400000|2021-09-21 00:00:00|352.28|351.68|353.68|353.48|354.43|354.28|351.38|351.08|1842
1632186000000|2021-09-21 01:00:00|353.73|353.38|354.53|354.38|354.68|354.53|352.38|352.23|4415
1632189600000|2021-09-21 02:00:00|354.58|354.43|354.13|353.98|354.93|354.78|353.38|353.23|2303
1632193200000|2021-09-21 03:00:00|354.03|353.93|354.28|354.13|354.38|354.23|353.23|353.08|1879
1632196800000|2021-09-21 04:00:00|354.33|354.18|354.18|354.03|354.63|354.48|353.78|353.58|1246
1632200400000|2021-09-21 05:00:00|354.23|353.98|353.33|353.18|354.33|354.18|353.33|353.18|1610
1632204000000|2021-09-21 06:00:00|353.38|353.23|353.48|353.33|354.08|353.93|353.28|353.13|1991
1632207600000|2021-09-21 07:00:00|353.43|353.28|355.33|355.18|355.43|355.28|353.38|353.23|3460
1632211200000|2021-09-21 08:00:00|355.38|355.23|355.03|354.83|356.08|355.93|354.98|354.83|2741
1632214800000|2021-09-21 09:00:00|354.98|354.88|354.93|354.73|355.48|355.18|354.53|354.18|1486
1632218400000|2021-09-21 10:00:00|354.98|354.83|354.98|354.83|355.08|354.93|354.73|354.58|206
1632222000000|2021-09-21 11:00:00|354.93|354.78|354.88|354.68|354.98|354.83|354.38|354.23|446
1632225600000|2021-09-21 12:00:00|354.83|354.63|354.48|354.28|355.13|354.98|354.23|354.03|187
1632229200000|2021-09-21 13:00:00|354.53|354.23|354.73|354.53|355.03|354.83|354.23|354.03|671
1632232800000|2021-09-21 14:00:00|354.78|354.58|353.58|353.43|354.83|354.58|353.48|353.28|435
1632236400000|2021-09-21 15:00:00|353.53|353.38|354.13|353.88|354.23|354.08|353.18|353.03|425
1632240000000|2021-09-21 16:00:00|354.18|353.93|354.28|354.08|354.53|354.38|354.03|353.83|211
1632243600000|2021-09-21 17:00:00|354.33|353.98|353.83|353.63|354.33|354.08|353.58|353.43|221
1632247200000|2021-09-21 18:00:00|353.88|353.68|353.63|353.38|354.03|353.88|353.43|353.28|250
1632250800000|2021-09-21 19:00:00|353.68|353.43|352.93|352.78|353.98|353.83|352.93|352.73|620
1632254400000|2021-09-21 20:00:00|352.88|352.73|352.98|352.73|353.03|352.83|352.58|352.43|259
1632258000000|2021-09-21 21:00:00|353.48|352.68|353.28|352.68|353.58|352.78|353.28|352.58|0
1632261600000|2021-09-21 22:00:00|353.38|352.78|352.48|351.88|353.48|352.88|352.38|351.78|0
1632265200000|2021-09-21 23:00:00|352.38|351.78|351.98|351.38|352.38|351.78|351.98|351.38|0
1632268800000|2021-09-22 00:00:00|351.88|351.28|351.88|351.68|352.83|352.58|351.38|350.78|1793
1632272400000|2021-09-22 01:00:00|351.83|351.73|352.93|352.78|353.88|353.73|351.43|351.28|5359
1632276000000|2021-09-22 02:00:00|352.88|352.73|352.48|352.33|352.93|352.78|351.83|351.68|2524
1632279600000|2021-09-22 03:00:00|352.43|352.28|351.78|351.63|352.53|352.33|351.43|351.28|2435
1632283200000|2021-09-22 04:00:00|351.73|351.58|351.73|351.58|351.78|351.63|350.98|350.83|1131
1632286800000|2021-09-22 05:00:00|351.68|351.53|352.18|352.03|352.53|352.38|351.53|351.33|1619
1632290400000|2021-09-22 06:00:00|352.23|352.08|353.33|353.18|353.38|353.18|352.13|351.98|1659
1632294000000|2021-09-22 07:00:00|353.28|353.13|352.68|352.53|353.53|353.38|352.63|352.43|1929
1632297600000|2021-09-22 08:00:00|352.63|352.48|352.53|352.38|353.03|352.88|352.43|352.28|2322
1632301200000|2021-09-22 09:00:00|352.48|352.33|352.48|352.28|352.68|352.48|352.28|351.68|867
1632304800000|2021-09-22 10:00:00|352.53|352.33|352.88|352.63|353.03|352.83|352.48|352.33|99
1632308400000|2021-09-22 11:00:00|352.83|352.68|352.88|352.68|353.08|352.93|352.73|352.53|74
1632312000000|2021-09-22 12:00:00|352.93|352.73|353.48|353.33|353.48|353.33|352.88|352.68|239
1632315600000|2021-09-22 13:00:00|353.43|353.28|353.83|353.58|353.83|353.63|352.98|352.83|240
1632319200000|2021-09-22 14:00:00|353.78|353.63|354.03|353.88|354.08|353.93|353.43|353.28|488
1632322800000|2021-09-22 15:00:00|354.08|353.93|354.63|354.43|354.78|354.63|354.03|353.88|364
1632326400000|2021-09-22 16:00:00|354.68|354.48|354.13|353.93|354.68|354.48|354.08|353.93|113
1632330000000|2021-09-22 17:00:00|354.08|353.98|354.28|353.33|354.28|353.98|353.83|353.33|155
1632333600000|2021-09-22 18:00:00|353.43|353.28|353.53|353.33|354.63|354.43|353.23|353.08|197
1632337200000|2021-09-22 19:00:00|353.48|353.23|353.68|353.53|354.48|354.33|353.38|353.18|325
1632340800000|2021-09-22 20:00:00|353.63|353.48|353.63|353.38|353.98|353.63|353.53|353.28|156
1632344400000|2021-09-22 21:00:00|353.58|353.43|353.88|353.28|353.93|353.43|353.58|353.18|2
1632348000000|2021-09-22 22:00:00|353.98|353.38|354.38|353.78|354.38|353.78|353.88|353.28|0
1632351600000|2021-09-22 23:00:00|354.48|353.88|354.28|353.68|354.68|354.08|353.98|353.38|0
1632355200000|2021-09-23 00:00:00|354.38|353.78|354.18|354.03|354.68|354.23|352.18|352.03|2195
1632358800000|2021-09-23 01:00:00|354.23|353.98|356.18|356.03|356.58|356.43|354.18|353.98|5909
1632362400000|2021-09-23 02:00:00|356.13|355.98|356.33|356.18|356.43|356.23|355.48|355.33|2073
1632366000000|2021-09-23 03:00:00|356.38|356.23|356.33|356.18|356.88|356.73|356.18|356.03|2325
1632369600000|2021-09-23 04:00:00|356.38|356.23|356.38|356.23|356.43|356.28|355.88|355.73|1207
1632373200000|2021-09-23 05:00:00|356.33|356.18|358.03|357.88|358.18|358.03|356.18|356.03|2871
1632376800000|2021-09-23 06:00:00|358.08|357.93|358.43|358.28|358.78|358.58|357.93|357.73|2668
1632380400000|2021-09-23 07:00:00|358.48|358.23|358.18|358.03|358.78|358.58|358.18|358.03|2888
1632384000000|2021-09-23 08:00:00|358.23|358.08|357.88|357.73|358.53|358.38|357.58|357.43|3779
1632387600000|2021-09-23 09:00:00|357.93|357.78|357.13|356.93|358.18|357.93|356.88|356.68|2490
1632391200000|2021-09-23 10:00:00|357.08|356.88|355.93|355.68|357.13|356.98|355.63|355.48|909
1632394800000|2021-09-23 11:00:00|355.88|355.73|356.13|355.93|356.33|356.18|355.83|355.68|114
1632398400000|2021-09-23 12:00:00|356.08|355.98|356.33|356.13|356.48|356.33|355.88|355.73|296
1632402000000|2021-09-23 13:00:00|356.28|356.08|357.03|356.73|357.13|356.93|355.93|355.78|437
1632405600000|2021-09-23 14:00:00|357.08|356.78|357.08|356.93|357.33|357.13|356.63|356.48|307
1632409200000|2021-09-23 15:00:00|357.03|356.88|356.88|356.73|357.08|356.88|356.58|356.43|297
1632412800000|2021-09-23 16:00:00|356.93|356.68|357.28|357.08|357.38|357.23|356.68|356.53|165
1632416400000|2021-09-23 17:00:00|357.23|357.13|357.48|357.33|357.53|357.38|357.08|356.83|169
1632420000000|2021-09-23 18:00:00|357.53|357.28|357.68|357.53|357.78|357.58|357.18|357.03|189
1632423600000|2021-09-23 19:00:00|357.73|357.58|357.58|357.38|357.83|357.68|357.33|357.18|298
1632427200000|2021-09-23 20:00:00|357.53|357.33|357.38|357.18|357.58|357.38|357.38|357.18|100
1632430800000|2021-09-23 21:00:00|357.43|357.03|357.38|356.78|357.48|357.03|357.33|356.78|28
1632434400000|2021-09-23 22:00:00|357.48|356.88|357.68|357.08|357.68|357.08|357.38|356.78|0
1632438000000|2021-09-23 23:00:00|357.78|357.18|357.68|357.08|357.88|357.28|357.48|356.88|0
1632441600000|2021-09-24 00:00:00|357.58|356.98|357.88|357.73|358.28|358.08|357.43|356.98|3542
1632445200000|2021-09-24 01:00:00|357.83|357.68|356.18|356.03|358.73|358.58|356.13|355.93|10950
1632448800000|2021-09-24 02:00:00|356.23|356.08|356.43|356.28|356.78|356.58|355.48|355.33|5840
1632452400000|2021-09-24 03:00:00|356.38|356.23|356.28|356.13|356.53|356.38|355.78|355.63|6617
1632456000000|2021-09-24 04:00:00|356.23|356.08|356.63|356.48|356.68|356.53|356.13|355.98|2207
1632459600000|2021-09-24 05:00:00|356.58|356.43|356.68|356.53|356.88|356.68|356.23|356.03|3287
1632463200000|2021-09-24 06:00:00|356.63|356.48|355.98|355.83|356.73|356.58|355.88|355.73|1781
1632466800000|2021-09-24 07:00:00|355.93|355.78|354.88|354.73|355.98|355.78|354.33|354.18|5722
1632470400000|2021-09-24 08:00:00|354.93|354.78|354.63|354.48|355.08|354.93|354.28|354.13|4721
1632474000000|2021-09-24 09:00:00|354.53|354.43|354.38|354.18|355.28|354.68|354.28|354.13|1567
1632477600000|2021-09-24 10:00:00|354.43|354.23|354.28|354.08|355.03|354.88|354.13|353.98|1158
1632481200000|2021-09-24 11:00:00|354.33|354.13|353.53|353.38|354.48|354.33|353.53|353.38|924
1632484800000|2021-09-24 12:00:00|353.58|353.33|353.43|353.28|353.83|353.68|353.28|353.13|652
1632488400000|2021-09-24 13:00:00|353.38|353.23|353.63|353.43|353.88|353.73|353.08|352.93|2089
1632492000000|2021-09-24 14:00:00|353.68|353.48|353.68|353.48|353.73|353.58|353.18|353.03|830
1632495600000|2021-09-24 15:00:00|353.63|353.43|353.98|353.83|354.13|353.93|353.58|353.38|240
1632499200000|2021-09-24 16:00:00|353.93|353.78|354.23|354.08|354.33|354.18|353.88|353.73|123
1632502800000|2021-09-24 17:00:00|354.18|354.03|354.08|353.88|354.38|354.23|354.08|353.88|144
1632506400000|2021-09-24 18:00:00|354.03|353.93|354.33|354.18|354.38|354.18|353.98|353.83|62
1632510000000|2021-09-24 19:00:00|354.38|354.13|353.78|353.58|354.38|354.18|353.68|353.48|82
1632513600000|2021-09-24 20:00:00|353.83|353.63|353.78|353.23|354.18|353.88|353.68|353.23|95
1632693600000|2021-09-26 22:00:00|354.08|353.48|354.38|353.78|354.58|353.98|354.08|353.48|0
1632697200000|2021-09-26 23:00:00|354.28|353.68|354.38|353.78|354.48|353.88|354.08|353.48|0
1632700800000|2021-09-27 00:00:00|354.68|354.08|356.13|355.98|356.23|356.08|354.48|353.88|4908
1632704400000|2021-09-27 01:00:00|356.23|356.03|360|359.8|360.2|360.05|356.23|356.03|8231
1632708000000|2021-09-27 02:00:00|360.05|359.85|360.7|360.55|361.35|361.15|359.95|359.75|8489
1632711600000|2021-09-27 03:00:00|360.65|360.5|359.85|359.7|360.7|360.55|359.6|359.4|6185
1632715200000|2021-09-27 04:00:00|359.8|359.65|359.6|359.4|360.1|359.9|359.5|359.35|4469
1632718800000|2021-09-27 05:00:00|359.55|359.35|361|360.85|361.05|360.9|359.15|359|2393
1632722400000|2021-09-27 06:00:00|361.05|360.9|360.95|360.8|361.35|361.2|360.15|360|6389
1632726000000|2021-09-27 07:00:00|361|360.85|360.4|360.2|361.3|361.1|360.05|359.85|3833
1632729600000|2021-09-27 08:00:00|360.35|360.25|360.8|360.65|361.1|360.9|360.2|360.05|4662
1632733200000|2021-09-27 09:00:00|360.75|360.6|360.15|359.95|361.2|360.8|360.1|359.9|1939
1632736800000|2021-09-27 10:00:00|360.1|359.9|359.95|359.7|360.45|360.3|359.9|359.7|588
1632740400000|2021-09-27 11:00:00|359.9|359.75|359.7|359.55|360.3|360.1|359.5|359.35|144
1632744000000|2021-09-27 12:00:00|359.65|359.5|359.85|359.65|359.95|359.8|359.45|359.3|1711
1632747600000|2021-09-27 13:00:00|359.8|359.7|359.75|359.6|359.85|359.7|359|358.85|1061
1632751200000|2021-09-27 14:00:00|359.7|359.55|360.35|360.15|360.85|360.7|359.55|359.35|548
1632754800000|2021-09-27 15:00:00|360.3|360.2|359.9|359.7|360.55|360.35|359.7|359.55|487
1632758400000|2021-09-27 16:00:00|359.85|359.65|360.1|359.9|360.35|360.15|359.75|359.55|116
1632762000000|2021-09-27 17:00:00|360.05|359.85|360.45|360.25|360.45|360.25|359.95|359.8|276
1632765600000|2021-09-27 18:00:00|360.5|360.2|360.3|360.05|360.55|360.4|360.25|360.05|36
1632769200000|2021-09-27 19:00:00|360.25|360|360|359.65|360.25|360|359.95|359.55|231
1632772800000|2021-09-27 20:00:00|359.95|359.6|359.7|359.25|360|359.6|359.5|359.25|84
1632776400000|2021-09-27 21:00:00|359.8|359.3|359.9|359.3|360|359.4|359.6|359.25|488
1632780000000|2021-09-27 22:00:00|360|359.4|359.7|359.1|360.2|359.6|359.7|359.1|0
1632783600000|2021-09-27 23:00:00|359.8|359.2|360.1|359.5|360.4|359.8|359.7|359.1|0
1632787200000|2021-09-28 00:00:00|360|359.4|357.3|357.1|360.1|359.5|356.55|356.3|4823
1632790800000|2021-09-28 01:00:00|357.15|357|359.45|359.3|359.6|359.4|357.1|356.95|12570
1632794400000|2021-09-28 02:00:00|359.5|359.35|359.2|359.05|359.65|359.5|358.25|358.1|4387
1632798000000|2021-09-28 03:00:00|359.25|359.1|357.35|357.2|359.45|359.25|357.3|357.15|8039
1632801600000|2021-09-28 04:00:00|357.3|357.15|356.9|356.75|357.35|357.2|356.7|356.55|4047
1632805200000|2021-09-28 05:00:00|356.85|356.7|358|357.85|358.1|357.9|356.45|356.3|3810
1632808800000|2021-09-28 06:00:00|358.05|357.8|356.95|356.75|358.3|358.15|356.9|356.7|4067
1632812400000|2021-09-28 07:00:00|357|356.8|356.65|356.45|357.3|357.15|355.75|355.6|6274
1632816000000|2021-09-28 08:00:00|356.6|356.4|356.4|356.2|356.7|356.5|355.65|355.5|5283
1632819600000|2021-09-28 09:00:00|356.35|356.15|355.6|355.35|356.65|356.25|355.55|355.35|2054
1632823200000|2021-09-28 10:00:00|355.55|355.4|355.5|355.35|355.75|355.6|355.5|355.35|300
1632826800000|2021-09-28 11:00:00|355.55|355.4|355.25|355.05|355.8|355.65|355.15|355|1148
1632830400000|2021-09-28 12:00:00|355.2|355.1|354.9|354.75|355.45|355.3|354.75|354.6|340
1632834000000|2021-09-28 13:00:00|354.95|354.8|354.1|353.9|355.4|355.25|353.75|353.6|1259
1632837600000|2021-09-28 14:00:00|354.05|353.85|353.2|353.05|354.1|353.95|353|352.85|886
1632841200000|2021-09-28 15:00:00|353.25|353|353.45|353.3|353.55|353.35|352.85|352.7|771
1632844800000|2021-09-28 16:00:00|353.4|353.25|353.1|352.9|353.7|353.55|353|352.85|219
1632848400000|2021-09-28 17:00:00|353.05|352.85|353.15|352.95|353.6|353.45|352.85|352.7|671
1632852000000|2021-09-28 18:00:00|353.1|353|354.1|353.95|354.2|354.05|353|352.8|208
1632855600000|2021-09-28 19:00:00|354.05|353.9|353.95|353.75|354.55|354.4|353.5|353.3|416
1632859200000|2021-09-28 20:00:00|354|353.8|354.1|353.75|354.1|353.9|353.55|353.4|136
1632862800000|2021-09-28 21:00:00|354|353.7|354.15|353.55|354.25|353.9|354|353.45|12
1632866400000|2021-09-28 22:00:00|354.35|353.75|354.55|353.95|354.65|354.05|354.15|353.55|0
1632870000000|2021-09-28 23:00:00|354.45|353.85|354.75|354.15|354.75|354.15|353.95|353.35|0
1632873600000|2021-09-29 00:00:00|354.85|354.25|355.4|355.25|355.75|355.6|354.2|354|4083
1632877200000|2021-09-29 01:00:00|355.5|355.35|353.32|353.17|356|355.8|351.85|351.65|10693
1632880800000|2021-09-29 02:00:00|353.42|353.22|353.22|353.07|354.32|354.17|352.97|352.82|4250
1632884400000|2021-09-29 03:00:00|353.27|353.12|353.72|353.57|354.02|353.87|352.97|352.77|4321
1632888000000|2021-09-29 04:00:00|353.47|353.32|354.17|354.02|354.77|354.62|353.42|353.27|2117
1632891600000|2021-09-29 05:00:00|354.12|353.92|354.17|354.02|354.72|354.52|353.57|353.37|2756
1632895200000|2021-09-29 06:00:00|354.22|354.07|354.37|354.22|354.82|354.67|354.17|354.02|2520
1632898800000|2021-09-29 07:00:00|354.42|354.27|354.67|354.47|355.52|355.37|354.17|354.02|4517
1632902400000|2021-09-29 08:00:00|354.62|354.52|353.67|353.47|354.67|354.52|353.52|353.32|3306
1632906000000|2021-09-29 09:00:00|353.62|353.52|354.12|353.92|354.42|354.12|353.62|353.42|1381
1632909600000|2021-09-29 10:00:00|354.17|354.07|353.97|353.82|354.47|354.27|353.92|353.72|262
1632913200000|2021-09-29 11:00:00|354.02|353.87|354.12|353.97|354.17|354.02|353.87|353.72|173
1632916800000|2021-09-29 12:00:00|354.17|353.92|353.72|353.52|354.37|354.22|353.52|353.37|347
1632920400000|2021-09-29 13:00:00|353.67|353.57|354.22|353.97|354.27|354.07|353.17|352.92|536
1632924000000|2021-09-29 14:00:00|354.27|354.02|353.92|353.72|354.37|354.17|353.37|353.17|354
1632927600000|2021-09-29 15:00:00|353.97|353.77|353.37|353.02|353.97|353.77|352.82|352.57|242
1632931200000|2021-09-29 16:00:00|353.32|352.97|352.97|352.77|353.57|353.32|352.57|352.37|57
1632934800000|2021-09-29 17:00:00|353.02|352.72|352.77|352.47|353.27|353.07|352.57|352.37|139
1632938400000|2021-09-29 18:00:00|352.72|352.42|353.27|353.07|353.37|353.07|352.52|352.37|148
1632942000000|2021-09-29 19:00:00|353.32|353.02|353.02|352.67|353.32|353.12|352.62|352.47|133
1632945600000|2021-09-29 20:00:00|352.97|353.02|353.67|353.42|353.67|353.42|352.92|352.67|79
1632949200000|2021-09-29 21:00:00|353.52|353.37|353.62|353.02|353.62|353.42|353.52|352.62|1
1632952800000|2021-09-29 22:00:00|353.72|353.12|353.62|353.02|353.82|353.22|353.42|352.82|0
1632956400000|2021-09-29 23:00:00|353.72|353.12|354.12|353.52|354.42|353.82|353.72|353.12|0
1632960000000|2021-09-30 00:00:00|354.02|353.42|353.87|353.67|354.32|353.72|352.72|352.57|1198
1632963600000|2021-09-30 01:00:00|353.92|353.72|354.07|353.92|354.67|354.47|353.12|352.97|4069
1632967200000|2021-09-30 02:00:00|354.02|353.87|353.57|353.42|354.32|354.17|353.32|353.17|1843
1632970800000|2021-09-30 03:00:00|353.62|353.47|353.77|353.62|353.82|353.67|352.97|352.77|1582
1632974400000|2021-09-30 04:00:00|353.57|353.42|354.07|353.92|354.37|354.22|353.57|353.42|1505
1632978000000|2021-09-30 05:00:00|354.02|353.87|353.92|353.72|354.57|354.37|353.87|353.72|1654
1632981600000|2021-09-30 06:00:00|353.87|353.67|354.82|354.67|355.27|355.12|353.82|353.67|2155
1632985200000|2021-09-30 07:00:00|354.87|354.72|354.72|354.57|354.97|354.82|353.77|353.62|3330
1632988800000|2021-09-30 08:00:00|354.77|354.62|354.27|354.12|354.87|354.72|354.07|353.92|2422
1632992400000|2021-09-30 09:00:00|354.17|354.02|353.82|353.57|355.02|354.62|353.67|353.37|2068
1632996000000|2021-09-30 10:00:00|353.77|353.52|353.27|353.12|353.92|353.77|353.22|353.02|296
1632999600000|2021-09-30 11:00:00|353.22|353.07|353.47|353.32|353.62|353.42|353.17|353.02|221
1633003200000|2021-09-30 12:00:00|353.52|353.37|353.52|353.32|353.82|353.62|353.37|353.17|202
1633006800000|2021-09-30 13:00:00|353.47|353.37|353.67|353.47|354.22|354.07|353.12|352.92|775
1633010400000|2021-09-30 14:00:00|353.62|353.52|353.02|352.87|353.82|353.67|352.92|352.72|580
1633014000000|2021-09-30 15:00:00|352.97|352.82|352.92|352.77|353.82|353.67|352.42|352.27|698
1633017600000|2021-09-30 16:00:00|352.87|352.72|352.27|352.02|352.97|352.77|351.77|351.62|302
1633021200000|2021-09-30 17:00:00|352.22|351.97|352.72|352.47|353.22|352.97|352.12|351.97|219
1633024800000|2021-09-30 18:00:00|352.67|352.77|352.72|352.57|353.32|353.12|352.67|352.52|80
1633028400000|2021-09-30 19:00:00|352.77|352.62|351.97|351.82|353.12|352.82|351.87|351.72|246
1633032000000|2021-09-30 20:00:00|352.02|351.77|352.02|351.67|352.22|352.07|351.87|351.67|106
1633035600000|2021-09-30 21:00:00|352.07|351.72|352.42|351.82|352.52|351.92|352.07|351.67|0
1633039200000|2021-09-30 22:00:00|352.52|351.92|352.72|352.12|352.92|352.32|352.32|351.72|0
1633042800000|2021-09-30 23:00:00|352.82|352.22|352.82|352.22|353.02|352.42|352.62|352.02|0
1633046400000|2021-10-01 00:00:00|352.92|352.32|351.87|351.72|353.37|353.22|351.57|351.22|2824
1633050000000|2021-10-01 01:00:00|351.92|351.82|350.17|349.97|353.57|353.37|349.27|349.12|8017
1633053600000|2021-10-01 02:00:00|350.12|349.92|348.92|348.72|350.17|350.02|348.67|348.52|4192
1633057200000|2021-10-01 03:00:00|348.87|348.77|349.07|348.92|349.47|349.32|348.57|348.42|2658
1633060800000|2021-10-01 04:00:00|349.02|348.87|348.57|348.42|349.02|348.87|347.92|347.77|3437
1633064400000|2021-10-01 05:00:00|348.52|348.37|350.37|350.22|350.37|350.22|348.27|348.12|3423
1633068000000|2021-10-01 06:00:00|350.27|350.12|350.67|350.52|351.07|350.92|349.67|349.52|3337
1633071600000|2021-10-01 07:00:00|350.62|350.47|349.97|349.77|350.82|350.62|349.27|349.12|2968
1633075200000|2021-10-01 08:00:00|349.92|349.72|349.57|349.42|350.07|349.92|348.62|348.47|5051
1633078800000|2021-10-01 09:00:00|349.52|349.37|349.57|349.37|350.12|349.77|349.32|348.92|1750
1633082400000|2021-10-01 10:00:00|349.62|349.32|350.02|349.82|350.02|349.82|349.52|349.32|47
1633086000000|2021-10-01 11:00:00|350.07|349.87|351.32|351.12|351.37|351.22|349.97|349.87|515
1633089600000|2021-10-01 12:00:00|351.37|351.17|351.27|351.07|351.77|351.62|351.12|350.97|385
1633093200000|2021-10-01 13:00:00|351.32|351.12|350.77|350.57|351.97|351.77|350.47|350.32|1138
1633096800000|2021-10-01 14:00:00|350.72|350.52|350.92|350.72|351.27|351.07|349.92|349.77|980
1633100400000|2021-10-01 15:00:00|350.87|350.67|351.47|351.32|351.67|351.52|350.47|350.32|383
1633104000000|2021-10-01 16:00:00|351.52|351.37|351.72|351.57|351.82|351.67|351.32|351.07|144
1633107600000|2021-10-01 17:00:00|351.77|351.62|352.57|352.37|352.77|352.62|351.62|351.47|466
1633111200000|2021-10-01 18:00:00|352.62|352.42|353.07|352.82|353.07|352.92|352.47|352.32|234
1633114800000|2021-10-01 19:00:00|353.02|352.87|353.07|352.67|353.47|353.32|352.77|352.62|141
1633118400000|2021-10-01 20:00:00|353.12|352.72|353.62|352.82|353.62|353.17|353.07|352.72|53
1633298400000|2021-10-03 22:00:00|353.72|353.12|353.92|353.32|354.12|353.52|353.22|352.62|0
1633302000000|2021-10-03 23:00:00|353.82|353.22|353.62|353.02|353.92|353.32|353.52|352.92|0
1633305600000|2021-10-04 00:00:00|353.52|352.92|355.77|355.57|355.77|355.62|352.07|351.87|4884
1633309200000|2021-10-04 01:00:00|355.87|355.62|355.57|355.42|357.87|357.72|355.37|355.22|10071
1633312800000|2021-10-04 02:00:00|355.52|355.37|356.77|356.62|357.07|356.92|355.32|355.17|5036
1633316400000|2021-10-04 03:00:00|356.82|356.67|356.82|356.67|356.87|356.72|355.82|355.67|3133
1633320000000|2021-10-04 04:00:00|356.77|356.62|356.52|356.37|357.32|357.17|356.32|356.12|2322
1633323600000|2021-10-04 05:00:00|356.57|356.42|355.42|355.27|356.72|356.52|355.32|355.17|1992
1633327200000|2021-10-04 06:00:00|355.37|355.22|355.07|354.92|355.57|355.42|354.62|354.47|1781
1633330800000|2021-10-04 07:00:00|355.02|354.82|355.57|355.42|355.62|355.47|354.42|354.27|2926
1633334400000|2021-10-04 08:00:00|355.62|355.47|356.37|356.22|356.77|356.62|355.37|355.22|4962
1633338000000|2021-10-04 09:00:00|356.32|356.17|356.02|355.72|356.42|356.27|355.47|355.22|1407
1633341600000|2021-10-04 10:00:00|355.97|355.77|356.27|356.07|356.32|356.17|355.82|355.62|180
1633345200000|2021-10-04 11:00:00|356.22|356.12|355.77|355.57|356.32|356.12|355.52|355.32|367
1633348800000|2021-10-04 12:00:00|355.72|355.62|356.37|356.22|356.47|356.32|355.67|355.52|162
1633352400000|2021-10-04 13:00:00|356.32|356.17|356.87|356.67|356.87|356.67|356.12|355.97|1332
1633356000000|2021-10-04 14:00:00|356.82|356.62|354.57|354.42|356.92|356.72|354.37|354.22|1418
1633359600000|2021-10-04 15:00:00|354.62|354.37|354.77|354.52|355.02|354.82|353.97|353.82|660
1633363200000|2021-10-04 16:00:00|354.72|354.57|354.67|354.47|354.92|354.72|354.42|354.17|82
1633366800000|2021-10-04 17:00:00|354.72|354.52|354.72|354.52|355.02|354.82|354.32|354.17|177
1633370400000|2021-10-04 18:00:00|354.77|354.57|354.97|354.77|355.22|355.02|354.67|354.52|74
1633374000000|2021-10-04 19:00:00|354.92|354.82|355.12|354.92|355.37|355.22|354.57|354.42|152
1633377600000|2021-10-04 20:00:00|354.92|354.87|354.72|354.42|355.17|354.92|354.62|354.42|69
1633381200000|2021-10-04 21:00:00|354.77|354.37|354.82|354.22|354.92|354.42|354.72|354.12|3
1633384800000|2021-10-04 22:00:00|354.92|354.32|355.02|354.42|355.12|354.52|354.82|354.22|0
1633388400000|2021-10-04 23:00:00|355.12|354.52|354.72|354.12|355.22|354.62|354.52|353.92|0
1633392000000|2021-10-05 00:00:00|354.82|354.22|352.17|352.02|354.92|354.32|352.17|352.02|2873
1633395600000|2021-10-05 01:00:00|352.12|351.97|350.72|350.57|353.12|352.87|349.92|349.72|8145
1633399200000|2021-10-05 02:00:00|350.77|350.52|351.44|351.29|351.84|351.69|349.82|349.62|4582
1633402800000|2021-10-05 03:00:00|351.39|351.24|352.34|352.14|352.44|352.29|351.14|350.99|3182
1633406400000|2021-10-05 04:00:00|352.29|352.09|351.69|351.54|352.39|352.24|351.29|351.09|2085
1633410000000|2021-10-05 05:00:00|351.64|351.44|351.79|351.64|352.19|352.04|351.14|350.99|1695
1633413600000|2021-10-05 06:00:00|351.74|351.59|351.84|351.69|352.29|352.14|351.74|351.59|1588
1633417200000|2021-10-05 07:00:00|351.79|351.64|352.09|351.94|352.39|352.24|351.39|351.24|2728
1633420800000|2021-10-05 08:00:00|352.04|351.89|351.94|351.74|352.29|352.14|351.74|351.59|3826
1633424400000|2021-10-05 09:00:00|351.99|351.79|352.44|352.24|353.04|352.54|351.94|351.74|1381
1633428000000|2021-10-05 10:00:00|352.49|352.29|352.29|352.14|352.69|352.49|352.09|351.94|228
1633431600000|2021-10-05 11:00:00|352.24|352.09|352.54|352.39|352.89|352.69|352.19|352.04|415
1633435200000|2021-10-05 12:00:00|352.49|352.34|352.54|352.39|352.69|352.49|352.34|352.14|180
1633438800000|2021-10-05 13:00:00|352.59|352.34|352.79|352.59|352.99|352.84|351.89|351.69|462
1633442400000|2021-10-05 14:00:00|352.84|352.64|354.04|353.89|354.04|353.89|352.79|352.54|414
1633446000000|2021-10-05 15:00:00|353.99|353.84|353.94|353.79|354.19|354.04|353.59|353.39|387
1633449600000|2021-10-05 16:00:00|353.89|353.74|353.94|353.69|354.04|353.89|353.69|353.54|82
1633453200000|2021-10-05 17:00:00|353.89|353.74|354.09|353.94|354.09|353.94|353.79|353.64|133
1633456800000|2021-10-05 18:00:00|354.04|353.89|354.09|353.89|354.19|354.04|353.94|353.74|83
1633460400000|2021-10-05 19:00:00|354.04|353.94|353.19|353.04|354.04|353.94|353.19|353.04|281
1633464000000|2021-10-05 20:00:00|353.24|353.09|353.29|353.04|353.34|353.14|353.14|352.94|40
1633467600000|2021-10-05 21:00:00|353.34|352.99|353.74|353.14|353.74|353.14|353.34|352.84|14
1633471200000|2021-10-05 22:00:00|353.64|353.04|353.84|353.24|353.94|353.34|353.64|353.04|0
1633474800000|2021-10-05 23:00:00|353.94|353.34|353.24|352.64|353.94|353.34|353.14|352.54|0
1633478400000|2021-10-06 00:00:00|353.14|352.54|355.49|355.29|355.49|355.34|353.14|352.54|2662
1633482000000|2021-10-06 01:00:00|355.64|355.34|353.99|353.79|356.24|356.09|353.24|353.09|5583
1633485600000|2021-10-06 02:00:00|353.94|353.84|353|352.85|353.99|353.84|352.6|352.45|2882
1633489200000|2021-10-06 03:00:00|352.95|352.8|353.9|353.75|354.35|354.2|352.4|352.25|2059
1633492800000|2021-10-06 04:00:00|353.85|353.7|354.1|353.95|354.15|354|353.45|353.3|1111
1633496400000|2021-10-06 05:00:00|354.05|353.9|353.75|353.6|354.7|354.55|353.65|353.5|2128
1633500000000|2021-10-06 06:00:00|353.7|353.55|354.35|354.2|354.55|354.4|353.5|353.35|1191
1633503600000|2021-10-06 07:00:00|354.3|354.15|354.2|354.05|354.45|354.3|353.75|353.6|2971
1633507200000|2021-10-06 08:00:00|354.25|354|354.55|354.35|354.8|354.6|354|353.85|4103
1633510800000|2021-10-06 09:00:00|354.45|354.3|353.75|353.45|354.7|354.5|353.4|353.15|1088
1633514400000|2021-10-06 10:00:00|353.7|353.5|353.65|353.45|353.7|353.5|353.35|353.15|212
1633518000000|2021-10-06 11:00:00|353.6|353.5|354|353.85|354.1|353.95|353.5|353.35|298
1633521600000|2021-10-06 12:00:00|354.05|353.9|354.6|354.45|354.95|354.8|353.95|353.75|457
1633525200000|2021-10-06 13:00:00|354.65|354.5|354.3|354.15|355.6|355.45|354.05|353.85|1237
1633528800000|2021-10-06 14:00:00|354.25|354.1|355.6|355.4|355.65|355.5|353.8|353.65|1039
1633532400000|2021-10-06 15:00:00|355.55|355.35|355.95|355.8|356|355.85|354.95|354.8|677
1633536000000|2021-10-06 16:00:00|356|355.75|355.35|355.15|356|355.85|354.9|354.7|227
1633539600000|2021-10-06 17:00:00|355.4|355.2|356.25|356|356.65|356.45|355|354.8|374
1633543200000|2021-10-06 18:00:00|356.3|356.05|356.9|356.75|357.15|357|355.95|355.8|482
1633546800000|2021-10-06 19:00:00|356.85|356.55|357.2|357.05|357.35|357.2|356.7|356.5|340
1633550400000|2021-10-06 20:00:00|357.25|357|357.25|356.95|357.5|357.3|357.1|356.9|181
1633554000000|2021-10-06 21:00:00|357.2|356.9|357.45|356.85|357.55|356.95|357|356.85|21
1633557600000|2021-10-06 22:00:00|357.55|356.95|358.25|357.65|358.25|357.65|357.45|356.85|0
1633561200000|2021-10-06 23:00:00|358.35|357.75|357.95|357.35|358.55|357.95|357.85|357.25|0
1633564800000|2021-10-07 00:00:00|357.85|357.25|358.25|358.1|358.25|358.1|357|356.45|2809
1633568400000|2021-10-07 01:00:00|358.3|358.15|358.6|358.45|359.2|359|357.1|356.95|6518
1633572000000|2021-10-07 02:00:00|358.55|358.4|358.3|358.15|359|358.85|358.15|358|3373
1633575600000|2021-10-07 03:00:00|358.35|358.1|358.3|358.15|358.55|358.35|357.7|357.5|2648
1633579200000|2021-10-07 04:00:00|358.35|358.2|358.55|358.4|359.1|358.95|358.3|358.2|1698
1633582800000|2021-10-07 05:00:00|358.5|358.35|357.95|357.8|358.65|358.5|357.55|357.4|2442
1633586400000|2021-10-07 06:00:00|358|357.85|358.45|358.3|358.65|358.45|357.9|357.75|2855
1633590000000|2021-10-07 07:00:00|358.4|358.25|357.7|357.55|358.7|358.5|357.5|357.35|3210
1633593600000|2021-10-07 08:00:00|357.75|357.6|357.25|357.1|357.9|357.75|357.2|357|3778
1633597200000|2021-10-07 09:00:00|357.3|357.15|357|356.8|357.45|357.15|356.7|356.5|1711
1633600800000|2021-10-07 10:00:00|357.05|356.85|357.45|357.3|357.5|357.35|357|356.8|363
1633604400000|2021-10-07 11:00:00|357.4|357.25|357.5|357.35|357.85|357.7|357.4|357.25|394
1633608000000|2021-10-07 12:00:00|357.55|357.4|357.4|357.25|357.7|357.5|357.15|357|401
1633611600000|2021-10-07 13:00:00|357.35|357.2|358.2|358.05|358.5|358.35|356.95|356.8|993
1633615200000|2021-10-07 14:00:00|358.25|358.1|359.45|359.3|359.55|359.4|358.15|358|615
1633618800000|2021-10-07 15:00:00|359.5|359.25|359.55|359.4|359.75|359.6|358.95|358.8|496
1633622400000|2021-10-07 16:00:00|359.6|359.35|359.2|359|359.65|359.45|359|358.85|171
1633626000000|2021-10-07 17:00:00|359.15|358.95|358.7|358.55|359.15|359|358.7|358.55|131
1633629600000|2021-10-07 18:00:00|358.75|358.6|358.1|357.95|358.75|358.6|357.95|357.8|276
1633633200000|2021-10-07 19:00:00|358.05|357.9|357.8|357.6|358.35|358.2|357.75|357.6|275
1633636800000|2021-10-07 20:00:00|357.85|357.65|358|357.65|358.1|357.95|357.65|357.5|173
1633640400000|2021-10-07 21:00:00|358.05|357.75|358.35|357.75|358.45|357.85|358.05|357.75|1
1633644000000|2021-10-07 22:00:00|358.45|357.85|358.65|358.05|358.65|358.05|358.35|357.75|0
1633647600000|2021-10-07 23:00:00|358.75|358.15|358.95|358.35|359.05|358.45|358.55|357.95|0
1633651200000|2021-10-08 00:00:00|358.85|358.25|357.7|357.5|358.95|358.35|357.2|357|1809
1633654800000|2021-10-08 01:00:00|357.6|357.4|357.21|357.06|357.76|357.61|356|355.8|4859
1633658400000|2021-10-08 02:00:00|357.16|357.01|357.81|357.66|358.51|358.36|356.81|356.66|2202
1633662000000|2021-10-08 03:00:00|357.86|357.61|357.36|357.21|357.91|357.76|357.01|356.86|1343
1633665600000|2021-10-08 04:00:00|357.31|357.16|357.16|357.01|357.71|357.56|356.91|356.76|1103
1633669200000|2021-10-08 05:00:00|357.31|357.11|357.56|357.41|358.01|357.86|357.11|356.96|1316
1633672800000|2021-10-08 06:00:00|357.61|357.46|357.91|357.76|358.11|357.96|357.56|357.41|1074
1633676400000|2021-10-08 07:00:00|357.96|357.81|358.66|358.51|358.81|358.66|357.76|357.61|2222
1633680000000|2021-10-08 08:00:00|358.61|358.46|358.31|358.16|358.71|358.56|358.01|357.86|1934
1633683600000|2021-10-08 09:00:00|358.41|358.21|358.91|358.76|359.06|358.76|358.16|358.01|1384
1633687200000|2021-10-08 10:00:00|358.86|358.71|359.01|358.86|359.31|359.16|358.81|358.66|182
1633690800000|2021-10-08 11:00:00|359.06|358.91|359.01|358.86|359.31|359.16|358.96|358.76|222
1633694400000|2021-10-08 12:00:00|359.06|358.91|359.36|359.01|359.86|359.71|358.76|358.61|228
1633698000000|2021-10-08 13:00:00|359.46|359.06|359.01|358.81|359.61|359.46|358.81|358.61|610
1633701600000|2021-10-08 14:00:00|358.96|358.86|359.11|358.96|359.61|359.46|358.96|358.81|220
1633705200000|2021-10-08 15:00:00|359.06|358.91|358.71|358.56|359.21|359.01|358.66|358.51|239
1633708800000|2021-10-08 16:00:00|358.76|358.61|358.71|358.51|358.81|358.66|358.36|358.21|84
1633712400000|2021-10-08 17:00:00|358.76|358.56|359.06|358.81|359.11|358.86|358.41|358.21|103
1633716000000|2021-10-08 18:00:00|359.01|358.91|359.01|358.86|359.46|359.31|359.01|358.86|91
1633719600000|2021-10-08 19:00:00|359.06|358.91|358.56|358.41|359.11|358.96|358.36|358.16|300
1633723200000|2021-10-08 20:00:00|358.61|358.46|358.86|358.16|358.96|358.56|358.51|358.16|32
1633903200000|2021-10-10 22:00:00|359.36|358.76|358.16|357.56|359.36|358.76|358.16|357.56|0
1633906800000|2021-10-10 23:00:00|358.26|357.66|356.95|356.35|358.56|357.96|356.85|356.25|0
1633910400000|2021-10-11 00:00:00|358.16|357.56|358.81|358.66|358.96|358.81|357.11|356.91|1274
1633914000000|2021-10-11 01:00:00|358.86|358.71|358.82|358.67|359.42|359.22|357.71|357.51|3169
1633917600000|2021-10-11 02:00:00|358.87|358.72|358.32|358.17|359.12|358.92|358.17|358.02|1218
1633921200000|2021-10-11 03:00:00|358.27|358.12|358.07|357.92|358.37|358.17|357.77|357.57|1140
1633924800000|2021-10-11 04:00:00|358.02|357.87|358.22|358.07|358.32|358.17|357.87|357.72|605
1633928400000|2021-10-11 05:00:00|358.27|358.12|359.07|358.92|359.17|359.02|358.12|357.92|1355
1633932000000|2021-10-11 06:00:00|359.12|358.97|358.57|358.42|359.27|359.12|358.32|358.17|1240
1633935600000|2021-10-11 07:00:00|358.62|358.37|358.02|357.87|358.82|358.67|357.97|357.82|1717
1633939200000|2021-10-11 08:00:00|358.07|357.92|357.87|357.72|358.27|358.12|357.62|357.47|1903
1633942800000|2021-10-11 09:00:00|357.82|357.67|357.52|357.32|357.92|357.72|357.42|357.02|870
1633946400000|2021-10-11 10:00:00|357.57|357.37|357.47|357.27|357.62|357.47|357.32|357.12|101
1633950000000|2021-10-11 11:00:00|357.42|357.32|357.32|357.17|357.72|357.57|357.27|357.12|108
1633953600000|2021-10-11 12:00:00|357.37|357.22|357.67|357.47|357.82|357.62|357.22|357.07|166
1633957200000|2021-10-11 13:00:00|357.62|357.52|358.07|357.92|358.37|358.22|357.37|357.22|647
1633960800000|2021-10-11 14:00:00|358.12|357.97|357.82|357.62|358.32|358.17|357.72|357.57|346
1633964400000|2021-10-11 15:00:00|357.77|357.67|358.22|358.07|358.42|358.22|357.62|357.47|227
1633968000000|2021-10-11 16:00:00|358.27|358.12|357.67|357.52|358.27|358.12|357.47|357.32|59
1633971600000|2021-10-11 17:00:00|357.62|357.47|357.02|356.82|357.62|357.52|356.72|356.57|129
1633975200000|2021-10-11 18:00:00|356.97|356.87|357.27|357.07|357.27|357.07|356.97|356.72|18
1633978800000|2021-10-11 19:00:00|357.22|357.02|356.62|356.42|357.32|357.17|356.57|356.37|167
1633982400000|2021-10-11 20:00:00|356.67|356.47|356.62|356.27|356.67|356.47|356.32|356.17|132
1633986000000|2021-10-11 21:00:00|356.67|356.22|356.92|356.32|357.02|356.42|356.67|356.22|2
1633989600000|2021-10-11 22:00:00|357.02|356.42|356.33|355.73|357.02|356.42|356.23|355.63|0
1633993200000|2021-10-11 23:00:00|356.23|355.63|356.73|356.13|356.83|356.23|356.23|355.63|0
1633996800000|2021-10-12 00:00:00|356.83|356.23|354.33|354.18|356.93|356.33|354.28|354.13|2081
1634000400000|2021-10-12 01:00:00|354.38|354.58|353.48|353.33|355.33|355.13|352.83|352.68|7420
1634004000000|2021-10-12 02:00:00|353.43|353.28|354.28|354.13|354.68|354.53|353.43|353.23|2405
1634007600000|2021-10-12 03:00:00|354.23|354.08|353.68|353.53|354.58|354.43|353.38|353.23|1903
1634011200000|2021-10-12 04:00:00|353.63|353.48|353.33|353.18|354.13|353.93|353.23|353.08|1360
1634014800000|2021-10-12 05:00:00|353.38|353.13|353.68|353.53|353.88|353.73|353.33|353.13|1581
1634018400000|2021-10-12 06:00:00|353.63|353.48|353.63|353.48|353.78|353.63|353.33|353.18|1767
1634022000000|2021-10-12 07:00:00|353.68|353.53|354.18|353.98|354.58|354.43|353.18|352.98|3804
1634025600000|2021-10-12 08:00:00|354.23|354.03|355.73|355.58|355.88|355.73|354.13|353.93|3423
1634029200000|2021-10-12 09:00:00|355.68|355.53|356.33|356.13|356.53|356.28|355.23|354.63|1365
1634032800000|2021-10-12 10:00:00|356.38|356.18|356.43|356.28|356.53|356.38|356.03|355.88|242
1634036400000|2021-10-12 11:00:00|356.38|356.23|355.93|355.78|356.48|356.33|355.88|355.68|255
1634040000000|2021-10-12 12:00:00|355.98|355.83|355.98|355.78|356.48|356.33|355.88|355.68|124
1634043600000|2021-10-12 13:00:00|355.93|355.83|355.98|355.83|356.63|356.48|355.68|355.48|613
1634047200000|2021-10-12 14:00:00|356.03|355.88|355.93|355.78|356.43|356.23|355.78|355.63|340
1634050800000|2021-10-12 15:00:00|355.98|355.83|356.68|356.53|356.68|356.53|355.98|355.83|179
1634054400000|2021-10-12 16:00:00|356.73|356.48|356.58|356.43|356.98|356.78|356.33|356.18|157
1634058000000|2021-10-12 17:00:00|356.63|356.38|356.58|356.38|356.88|356.63|356.28|356.08|159
1634061600000|2021-10-12 18:00:00|356.53|356.33|356.78|356.48|356.98|356.83|356.53|356.33|34
1634065200000|2021-10-12 19:00:00|356.68|356.43|356.08|355.88|356.68|356.48|355.78|355.63|143
1634068800000|2021-10-12 20:00:00|356.03|355.93|355.93|355.53|356.08|355.93|355.63|355.43|160
1634072400000|2021-10-12 21:00:00|355.98|355.48|355.73|355.13|356.13|355.53|355.63|355.03|3
1634076000000|2021-10-12 22:00:00|355.83|355.23|355.73|355.13|355.93|355.33|355.53|354.93|0
1634079600000|2021-10-12 23:00:00|355.83|355.23|355.44|354.84|355.83|355.23|355.44|354.84|0
1634083200000|2021-10-13 00:00:00|355.54|354.94|359.19|359.04|359.29|359.09|355.44|354.84|3575
1634086800000|2021-10-13 01:00:00|359.39|359.24|361.74|361.59|361.99|361.84|359.09|358.89|7658
1634090400000|2021-10-13 02:00:00|361.79|361.64|362.69|362.54|362.79|362.64|361.69|361.54|4226
1634094000000|2021-10-13 03:00:00|362.74|362.59|363.14|362.99|363.69|363.49|362.69|362.59|3358
1634097600000|2021-10-13 04:00:00|363.19|363.04|363.44|363.29|363.54|363.39|362.79|362.59|2462
1634101200000|2021-10-13 05:00:00|363.39|363.24|362.39|362.24|363.84|363.69|362.29|362.09|2049
1634104800000|2021-10-13 06:00:00|362.34|362.19|362.84|362.69|362.99|362.84|362.34|362.19|1406
1634108400000|2021-10-13 07:00:00|362.74|362.59|363.69|363.54|363.89|363.74|362.19|362.04|4094
1634112000000|2021-10-13 08:00:00|363.74|363.49|363.49|363.29|363.89|363.74|363.04|362.89|3225
1634115600000|2021-10-13 09:00:00|363.4|363.2|362.95|362.75|363.5|363.35|362.5|362.35|1316
1634119200000|2021-10-13 10:00:00|363|362.8|362.85|362.7|363.35|363.15|362.75|362.6|255
1634122800000|2021-10-13 11:00:00|362.8|362.65|362.95|362.75|363.25|363.05|362.65|362.5|320
1634126400000|2021-10-13 12:00:00|362.9|362.7|362.7|362.55|363.3|363.1|362.5|362.35|256
1634130000000|2021-10-13 13:00:00|362.65|362.5|363.75|363.6|364.05|363.9|362.65|362.5|875
1634133600000|2021-10-13 14:00:00|363.8|363.55|363.5|363.35|364|363.85|363.1|362.95|919
1634137200000|2021-10-13 15:00:00|363.55|363.4|364.2|364.05|364.5|364.35|363.45|363.3|693
1634140800000|2021-10-13 16:00:00|364.25|364.1|364.25|364.05|364.4|364.25|364|363.85|180
1634144400000|2021-10-13 17:00:00|364.3|364|364.3|363.95|364.45|364.3|364.1|363.95|93
1634148000000|2021-10-13 18:00:00|364.25|364|364|363.85|364.5|364.3|363.9|363.75|138
1634151600000|2021-10-13 19:00:00|364.05|363.8|364|363.8|364.35|364.2|363.8|363.65|199
1634155200000|2021-10-13 20:00:00|363.95|363.75|364.2|363.7|364.2|363.9|363.75|363.55|167
1634158800000|2021-10-13 21:00:00|364.25|363.65|364.55|363.95|364.55|363.95|364.15|363.55|1
1634162400000|2021-10-13 22:00:00|364.65|364.05|365.15|364.55|365.45|364.85|364.55|363.95|0
1634166000000|2021-10-13 23:00:00|365.05|364.45|365.27|364.67|365.37|364.77|365.05|364.45|0
1634169600000|2021-10-14 00:00:00|365.37|364.77|363.77|363.62|366.07|365.77|363.67|363.47|2596
1634173200000|2021-10-14 01:00:00|363.57|363.42|364.42|364.22|364.57|364.42|362.27|362.07|4890
1634176800000|2021-10-14 02:00:00|364.37|364.17|366.07|365.92|366.22|366.07|364.27|364.12|2457
1634180400000|2021-10-14 03:00:00|366.02|365.87|366.52|366.32|366.62|366.47|365.17|365.02|2460
1634184000000|2021-10-14 04:00:00|366.57|366.37|366.17|366.02|366.77|366.62|365.87|365.72|1189
1634187600000|2021-10-14 05:00:00|366.22|366.07|366.42|366.27|366.62|366.47|366.12|365.97|1133
1634191200000|2021-10-14 06:00:00|366.47|366.32|366.72|366.57|366.72|366.57|366.32|366.17|1510
1634194800000|2021-10-14 07:00:00|366.77|366.52|366.92|366.77|367.02|366.87|366.67|366.52|2288
1634198400000|2021-10-14 08:00:00|366.97|366.82|367.22|367.07|367.52|367.37|366.92|366.77|3378
1634202000000|2021-10-14 09:00:00|367.32|367.12|366.97|366.82|367.47|367.17|366.82|366.67|896
1634205600000|2021-10-14 10:00:00|366.92|366.77|366.87|366.72|367.02|366.87|366.72|366.57|142
1634209200000|2021-10-14 11:00:00|366.92|366.77|367.22|367.07|367.32|367.17|366.77|366.57|122
1634212800000|2021-10-14 12:00:00|367.27|367.12|367.37|367.22|367.42|367.27|367.12|366.97|127
1634216400000|2021-10-14 13:00:00|367.42|367.27|367.37|367.17|367.47|367.32|366.87|366.72|691
1634220000000|2021-10-14 14:00:00|367.42|367.22|367.52|367.37|367.77|367.57|367.17|367.02|477
1634223600000|2021-10-14 15:00:00|367.47|367.32|367.32|367.17|367.57|367.37|367.12|366.92|461
1634227200000|2021-10-14 16:00:00|367.37|367.22|367.27|367.12|367.47|367.32|367.17|367.02|68
1634230800000|2021-10-14 17:00:00|367.32|367.07|367.12|366.92|367.32|367.17|366.77|366.62|157
1634234400000|2021-10-14 18:00:00|367.07|366.97|367.17|366.97|367.22|366.97|366.97|366.82|96
1634238000000|2021-10-14 19:00:00|367.12|367.02|367.02|366.87|367.22|367.07|366.82|366.62|144
1634241600000|2021-10-14 20:00:00|366.97|366.82|367.32|367.02|367.42|367.22|366.92|366.77|58
1634245200000|2021-10-14 21:00:00|367.37|366.77|367.37|366.77|367.37|366.87|367.27|366.67|25
1634248800000|2021-10-14 22:00:00|367.27|366.67|367.47|366.87|367.47|366.87|367.17|366.57|0
1634252400000|2021-10-14 23:00:00|367.37|366.77|367.47|366.87|367.57|366.97|367.37|366.77|0
1634256000000|2021-10-15 00:00:00|367.37|366.77|366.72|366.57|367.47|367.07|364.77|364.57|2803
1634259600000|2021-10-15 01:00:00|366.42|366.22|367.42|367.27|367.52|367.37|365.42|365.27|4287
1634263200000|2021-10-15 02:00:00|367.47|367.32|367.22|367.07|368.12|367.97|367.02|366.87|1823
1634266800000|2021-10-15 03:00:00|367.27|367.12|367.37|367.22|367.52|367.37|366.67|366.52|1116
1634270400000|2021-10-15 04:00:00|367.42|367.27|367.52|367.37|367.77|367.62|366.92|366.77|1153
1634274000000|2021-10-15 05:00:00|367.47|367.32|368.27|368.12|368.37|368.22|367.12|366.97|1392
1634277600000|2021-10-15 06:00:00|368.32|368.07|368.42|368.27|368.52|368.37|367.92|367.77|1686
1634281200000|2021-10-15 07:00:00|368.37|368.22|367.92|367.77|368.37|368.22|367.67|367.52|1665
1634284800000|2021-10-15 08:00:00|367.87|367.72|367.27|367.12|368.07|367.92|367.22|367.07|2427
1634288400000|2021-10-15 09:00:00|367.32|367.22|366.82|366.67|367.47|367.32|366.47|366.32|1809
1634292000000|2021-10-15 10:00:00|366.87|366.72|366.47|366.32|367.02|366.87|366.37|366.22|430
1634295600000|2021-10-15 11:00:00|366.42|366.27|366.17|366.02|366.57|366.37|366.17|366.02|578
1634299200000|2021-10-15 12:00:00|366.22|366.07|366.27|366.12|366.57|366.42|365.97|365.77|194
1634302800000|2021-10-15 13:00:00|366.32|366.07|367.12|366.97|367.32|367.17|366.07|365.92|559
1634306400000|2021-10-15 14:00:00|367.17|367.02|367.67|367.52|367.77|367.62|366.72|366.57|645
1634310000000|2021-10-15 15:00:00|367.72|367.57|367.17|367.02|367.87|367.72|367.17|367.02|511
1634313600000|2021-10-15 16:00:00|367.22|367.07|367.12|366.97|367.57|367.42|367.02|366.87|189
1634317200000|2021-10-15 17:00:00|367.17|367.02|367.37|367.22|367.52|367.37|367.02|366.87|146
1634320800000|2021-10-15 18:00:00|367.42|367.17|367.57|367.32|367.57|367.37|367.32|367.17|109
1634324400000|2021-10-15 19:00:00|367.52|367.37|367.42|367.17|367.57|367.37|367.32|367.12|104
1634328000000|2021-10-15 20:00:00|367.37|367.22|367.87|367.27|367.87|367.37|367.37|367.22|57
1634508000000|2021-10-17 22:00:00|367.97|367.37|367.37|366.77|367.97|367.37|367.17|366.57|0
1634511600000|2021-10-17 23:00:00|367.27|366.67|366.96|366.36|367.47|366.87|366.96|366.36|0
1634515200000|2021-10-18 00:00:00|366.86|366.26|366.01|365.81|367.26|366.71|365.51|365.31|2256
1634518800000|2021-10-18 01:00:00|366.11|365.91|366.36|366.21|367.16|366.96|365.71|365.56|4542
1634522400000|2021-10-18 02:00:00|366.31|366.16|366.66|366.51|366.71|366.51|365.61|365.41|1661
1634526000000|2021-10-18 03:00:00|366.71|366.56|367.26|367.11|367.41|367.26|366.66|366.51|1590
1634529600000|2021-10-18 04:00:00|367.31|367.16|367.06|366.91|367.41|367.21|366.96|366.81|1226
1634533200000|2021-10-18 05:00:00|367.11|367.01|367.76|367.61|367.76|367.61|367.11|367.01|1245
1634536800000|2021-10-18 06:00:00|367.71|367.56|367.21|367.06|367.71|367.56|366.86|366.71|1216
1634540400000|2021-10-18 07:00:00|367.11|366.96|366.81|366.66|367.36|367.21|366.76|366.56|1792
1634544000000|2021-10-18 08:00:00|366.76|366.61|367.56|367.41|367.61|367.46|366.66|366.51|1754
1634547600000|2021-10-18 09:00:00|367.51|367.36|367.26|367.11|367.61|367.46|367.06|366.66|828
1634551200000|2021-10-18 10:00:00|367.21|367.06|367.26|367.11|367.51|367.31|367.01|366.86|166
1634554800000|2021-10-18 11:00:00|367.31|367.16|367.16|367.01|367.66|367.51|367.11|366.96|176
1634558400000|2021-10-18 12:00:00|367.11|366.96|366.81|366.66|367.11|366.96|366.71|366.56|393
1634562000000|2021-10-18 13:00:00|366.86|366.61|367.31|367.11|367.51|367.36|366.71|366.56|626
1634565600000|2021-10-18 14:00:00|367.26|367.16|367.71|367.56|367.76|367.61|367.26|367.06|234
1634569200000|2021-10-18 15:00:00|367.66|367.51|368.26|368.11|368.31|368.16|367.66|367.51|425
1634572800000|2021-10-18 16:00:00|368.31|368.16|368.31|368.11|368.46|368.31|368.21|368.06|137
1634576400000|2021-10-18 17:00:00|368.26|368.16|368.31|368.16|368.36|368.21|368.01|367.86|150
1634580000000|2021-10-18 18:00:00|368.26|368.11|368.46|368.26|368.46|368.31|368.21|368.06|192
1634583600000|2021-10-18 19:00:00|368.41|368.21|368.46|368.31|368.56|368.41|368.16|368.01|488
1634587200000|2021-10-18 20:00:00|368.51|368.26|368.46|368.16|368.51|368.36|368.21|368.06|67
1634590800000|2021-10-18 21:00:00|368.41|368.06|368.56|367.96|368.56|368.06|368.41|367.96|12
1634594400000|2021-10-18 22:00:00|368.46|367.86|368.27|367.67|368.56|367.96|368.27|367.67|0
1634598000000|2021-10-18 23:00:00|368.37|367.77|368.67|368.07|368.67|368.07|368.27|367.67|0
1634601600000|2021-10-19 00:00:00|368.57|367.97|371.22|371.07|371.32|371.17|368.22|367.97|3987
1634605200000|2021-10-19 01:00:00|371.27|371.02|371.12|370.92|372.32|372.17|370.37|370.22|5951
1634608800000|2021-10-19 02:00:00|371.17|370.97|369.57|369.37|371.32|371.12|369.07|368.92|2240
1634612400000|2021-10-19 03:00:00|369.52|369.32|369.67|369.52|370.22|370.07|369.42|369.27|1198
1634616000000|2021-10-19 04:00:00|369.72|369.57|369.72|369.52|370.22|370.02|369.37|369.22|744
1634619600000|2021-10-19 05:00:00|369.67|369.47|370.12|369.97|370.27|370.12|369.57|369.37|785
1634623200000|2021-10-19 06:00:00|370.07|369.92|370.62|370.47|370.72|370.57|370.02|369.87|767
1634626800000|2021-10-19 07:00:00|370.57|370.37|370.82|370.67|370.97|370.82|370.22|370.07|1731
1634630400000|2021-10-19 08:00:00|370.77|370.62|370.67|370.52|371.02|370.82|370.47|370.32|2303
1634634000000|2021-10-19 09:00:00|370.62|370.47|370.72|370.52|370.97|370.62|370.37|370.17|763
1634637600000|2021-10-19 10:00:00|370.67|370.57|371.07|370.87|371.17|371.02|370.67|370.52|153
1634641200000|2021-10-19 11:00:00|371.02|370.92|370.82|370.62|371.07|370.92|370.72|370.57|262
1634644800000|2021-10-19 12:00:00|370.77|370.57|370.37|370.17|370.82|370.67|370.32|370.17|139
1634648400000|2021-10-19 13:00:00|370.32|370.12|370.67|370.47|371.02|370.87|370.07|369.92|800
1634652000000|2021-10-19 14:00:00|370.72|370.52|371.52|371.37|371.57|371.42|370.62|370.42|435
1634655600000|2021-10-19 15:00:00|371.57|371.42|371.42|371.22|371.57|371.42|371.02|370.87|583
1634659200000|2021-10-19 16:00:00|371.47|371.27|371.57|371.42|371.57|371.42|371.22|371.07|92
1634662800000|2021-10-19 17:00:00|371.62|371.47|371.52|371.37|371.62|371.47|371.22|371.07|148
1634666400000|2021-10-19 18:00:00|371.42|371.32|371.17|371.02|371.52|371.37|370.92|370.72|118
1634670000000|2021-10-19 19:00:00|371.12|370.97|371.07|370.92|371.37|371.17|370.92|370.72|157
1634673600000|2021-10-19 20:00:00|371.02|370.87|371.07|370.82|371.17|370.97|370.92|370.72|145
1634677200000|2021-10-19 21:00:00|371.12|370.77|370.87|370.27|371.17|370.77|370.67|370.17|19
1634680800000|2021-10-19 22:00:00|370.77|370.17|370.47|369.87|370.77|370.17|370.27|369.67|0
1634684400000|2021-10-19 23:00:00|370.37|369.77|370.87|370.27|370.87|370.27|370.37|369.77|0
1634688000000|2021-10-20 00:00:00|370.77|370.17|372.42|372.27|372.77|372.62|370.57|369.97|1647
1634691600000|2021-10-20 01:00:00|372.32|372.17|372.07|371.87|373.07|372.87|371.52|371.37|4278
1634695200000|2021-10-20 02:00:00|372.02|371.92|372.02|371.87|372.77|372.57|371.62|371.47|2082
1634698800000|2021-10-20 03:00:00|372.07|371.92|371.72|371.57|372.12|371.97|371.37|371.22|1858
1634702400000|2021-10-20 04:00:00|371.67|371.52|371.37|371.22|372.32|372.17|371.22|371.07|1550
1634706000000|2021-10-20 05:00:00|371.47|371.32|371.47|371.32|371.92|371.77|371.32|371.17|984
1634709600000|2021-10-20 06:00:00|371.42|371.27|371.02|370.87|371.52|371.37|370.97|370.82|800
1634713200000|2021-10-20 07:00:00|370.97|370.82|372.02|371.87|372.07|371.92|370.77|370.62|2022
1634716800000|2021-10-20 08:00:00|372.07|371.82|372.07|371.92|372.32|372.17|371.87|371.72|2565
1634720400000|2021-10-20 09:00:00|372.02|371.87|371.82|371.67|372.17|371.97|371.72|371.37|1234
1634724000000|2021-10-20 10:00:00|371.87|371.72|371.87|371.72|372.02|371.87|371.67|371.52|249
1634727600000|2021-10-20 11:00:00|371.82|371.67|371.32|371.17|371.92|371.77|371.12|370.97|376
1634731200000|2021-10-20 12:00:00|371.37|371.22|371.67|371.52|371.82|371.67|371.27|371.07|104
1634734800000|2021-10-20 13:00:00|371.72|371.57|371.37|371.22|371.87|371.67|371.17|370.97|490
1634738400000|2021-10-20 14:00:00|371.32|371.17|372.12|371.92|372.37|372.22|371.12|370.97|625
1634742000000|2021-10-20 15:00:00|372.17|371.97|372.07|371.92|372.22|372.07|371.77|371.62|703
1634745600000|2021-10-20 16:00:00|372.12|371.97|372.22|372.07|372.32|372.17|371.92|371.77|98
1634749200000|2021-10-20 17:00:00|372.27|372.12|371.97|371.82|372.27|372.12|371.47|371.32|172
1634752800000|2021-10-20 18:00:00|371.92|371.77|372.27|372.12|372.32|372.17|371.92|371.77|85
1634756400000|2021-10-20 19:00:00|372.32|372.17|372.27|372.07|372.37|372.22|372.02|371.87|81
1634760000000|2021-10-20 20:00:00|372.32|372.02|372.17|371.87|372.32|372.17|372.07|371.87|33
1634763600000|2021-10-20 21:00:00|372.12|371.82|372.07|371.47|372.32|371.82|372.07|371.32|1
1634767200000|2021-10-20 22:00:00|372.17|371.57|372.07|371.47|372.17|371.57|371.97|371.37|0
1634770800000|2021-10-20 23:00:00|372.17|371.57|372.07|371.47|372.37|371.77|371.97|371.37|0
1634774400000|2021-10-21 00:00:00|372.17|371.57|372.32|372.17|372.72|372.57|370.92|370.77|1258
1634778000000|2021-10-21 01:00:00|372.22|372.12|371.52|371.37|372.47|372.27|370.32|370.12|3926
1634781600000|2021-10-21 02:00:00|371.47|371.32|370.87|370.72|371.72|371.52|370.32|370.17|2372
1634785200000|2021-10-21 03:00:00|370.92|370.77|370.32|370.17|371.12|370.97|370.27|370.12|2048
1634788800000|2021-10-21 04:00:00|370.27|370.12|370.52|370.37|370.57|370.42|369.97|369.82|1292
1634792400000|2021-10-21 05:00:00|370.47|370.32|369.77|369.62|370.62|370.47|369.57|369.42|1376
1634796000000|2021-10-21 06:00:00|369.67|369.52|370.02|369.87|370.32|370.17|369.67|369.52|1260
1634799600000|2021-10-21 07:00:00|369.97|369.77|369.52|369.37|370.12|369.97|369.37|369.22|2756
1634803200000|2021-10-21 08:00:00|369.47|369.32|369.02|368.82|369.72|369.57|368.77|368.62|3068
1634806800000|2021-10-21 09:00:00|369.07|368.87|369.72|369.52|370.07|369.57|369.02|368.82|780
1634810400000|2021-10-21 10:00:00|369.67|369.57|369.37|369.17|369.72|369.57|369.32|369.12|253
1634814000000|2021-10-21 11:00:00|369.32|369.12|369.42|369.22|369.62|369.47|369.32|369.12|122
1634817600000|2021-10-21 12:00:00|369.37|369.27|369.22|369.07|369.52|369.37|369.02|368.87|247
1634821200000|2021-10-21 13:00:00|369.27|369.12|369.02|368.87|369.52|369.37|368.92|368.72|928
1634824800000|2021-10-21 14:00:00|369.07|368.82|369.42|369.27|369.82|369.67|368.92|368.72|468
1634828400000|2021-10-21 15:00:00|369.47|369.32|368.87|368.72|369.57|369.42|368.62|368.47|418
1634832000000|2021-10-21 16:00:00|368.92|368.77|369.17|369.02|369.37|369.22|368.92|368.72|575
1634835600000|2021-10-21 17:00:00|369.22|369.07|368.87|368.72|369.37|369.17|368.87|368.67|187
1634839200000|2021-10-21 18:00:00|368.82|368.67|369.52|369.37|369.57|369.42|368.82|368.67|149
1634842800000|2021-10-21 19:00:00|369.57|369.42|369.47|369.32|369.67|369.52|369.42|369.27|188
1634846400000|2021-10-21 20:00:00|369.52|369.37|369.37|369.17|369.52|369.37|369.17|369.02|152
1634850000000|2021-10-21 21:00:00|369.42|369.12|369.67|369.07|369.77|369.17|369.42|368.97|6
1634853600000|2021-10-21 22:00:00|369.57|368.97|369.57|368.97|369.67|369.07|369.37|368.77|0
1634857200000|2021-10-21 23:00:00|369.47|368.87|369.47|368.87|369.67|369.07|369.37|368.77|0
1634860800000|2021-10-22 00:00:00|369.57|368.97|370.67|370.52|370.67|370.52|369.37|368.77|1812
1634864400000|2021-10-22 01:00:00|370.72|370.57|371.63|371.48|371.88|371.68|370.07|369.87|4380
1634868000000|2021-10-22 02:00:00|371.58|371.43|370.68|370.53|371.78|371.63|370.53|370.38|1631
1634871600000|2021-10-22 03:00:00|370.73|370.58|370.53|370.38|371.03|370.88|370.23|370.08|1519
1634875200000|2021-10-22 04:00:00|370.48|370.28|370.18|370.03|370.88|370.73|370.18|370.03|988
1634878800000|2021-10-22 05:00:00|370.23|370.08|370.53|370.38|370.68|370.48|369.93|369.78|1276
1634882400000|2021-10-22 06:00:00|370.58|370.43|371.03|370.88|371.13|370.98|370.23|370.08|1013
1634886000000|2021-10-22 07:00:00|370.98|370.83|371.33|371.18|371.58|371.43|370.63|370.48|3240
1634889600000|2021-10-22 08:00:00|371.28|371.13|371.68|371.53|371.88|371.73|371.13|370.98|2408
1634893200000|2021-10-22 09:00:00|371.73|371.58|371.73|371.53|371.78|371.63|371.38|371.08|822
1634896800000|2021-10-22 10:00:00|371.68|371.58|371.63|371.48|371.78|371.63|371.43|371.28|58
1634900400000|2021-10-22 11:00:00|371.68|371.53|371.43|371.28|371.83|371.68|371.43|371.28|283
1634904000000|2021-10-22 12:00:00|371.48|371.33|371.53|371.33|371.78|371.63|371.33|371.13|231
1634907600000|2021-10-22 13:00:00|371.48|371.28|371.98|371.78|372.18|371.98|371.08|370.93|654
1634911200000|2021-10-22 14:00:00|371.93|371.83|371.48|371.33|372.43|372.28|371.38|371.23|359
1634914800000|2021-10-22 15:00:00|371.43|371.28|369.98|369.78|371.63|371.48|369.63|369.43|844
1634918400000|2021-10-22 16:00:00|369.93|369.73|370.53|370.33|370.78|370.63|369.83|369.58|198
1634922000000|2021-10-22 17:00:00|370.48|370.28|370.08|369.88|370.53|370.33|370.03|369.83|71
1634925600000|2021-10-22 18:00:00|370.03|369.93|370.33|370.18|370.68|370.53|370.03|369.83|105
1634929200000|2021-10-22 19:00:00|370.28|370.13|370.38|370.23|370.58|370.38|370.03|369.88|217
1634932800000|2021-10-22 20:00:00|370.33|370.18|370.28|369.68|370.63|370.33|370.08|369.68|100
1635112800000|2021-10-24 22:00:00|370.08|369.48|370.28|369.68|370.48|369.88|369.98|369.38|0
1635116400000|2021-10-24 23:00:00|370.38|369.78|370.08|369.48|370.38|369.78|369.88|369.28|0
1635120000000|2021-10-25 00:00:00|370.38|369.78|369.23|369.08|370.53|370.18|369.08|368.93|4458
1635123600000|2021-10-25 01:00:00|369.38|369.23|370.64|370.49|371.43|371.28|369.38|369.23|6184
1635127200000|2021-10-25 02:00:00|370.59|370.44|370.99|370.84|371.04|370.89|370.44|370.24|3227
1635130800000|2021-10-25 03:00:00|371.04|370.89|370.84|370.69|371.59|371.39|370.64|370.49|1708
1635134400000|2021-10-25 04:00:00|370.89|370.74|370.69|370.54|371.19|371.04|370.59|370.44|1444
1635138000000|2021-10-25 05:00:00|370.74|370.59|370.79|370.64|371.14|370.99|370.14|369.94|1494
1635141600000|2021-10-25 06:00:00|370.84|370.69|370.84|370.69|370.94|370.79|370.69|370.54|1265
1635145200000|2021-10-25 07:00:00|370.79|370.64|370.64|370.49|370.84|370.64|370.29|370.14|5886
1635148800000|2021-10-25 08:00:00|370.59|370.44|371.19|370.99|371.59|371.44|370.59|370.44|5067
1635152400000|2021-10-25 09:00:00|371.24|371.04|370.99|370.79|371.49|371.14|370.99|370.79|1636
1635156000000|2021-10-25 10:00:00|370.94|370.74|371.19|370.99|371.29|371.09|370.94|370.74|912
1635159600000|2021-10-25 11:00:00|371.14|370.94|370.74|370.59|371.19|370.99|370.54|370.39|545
1635163200000|2021-10-25 12:00:00|370.84|370.69|370.79|370.59|370.99|370.84|370.59|370.44|722
1635166800000|2021-10-25 13:00:00|370.74|370.54|369.34|369.19|370.99|370.84|368.54|368.39|1798
1635170400000|2021-10-25 14:00:00|369.39|369.24|369.54|369.34|369.84|369.69|369.19|368.99|580
1635174000000|2021-10-25 15:00:00|369.49|369.29|369.89|369.74|370.09|369.89|369.49|369.29|221
1635177600000|2021-10-25 16:00:00|369.84|369.69|370.04|369.89|370.09|369.94|369.64|369.49|191
1635181200000|2021-10-25 17:00:00|370.09|369.94|369.89|369.74|370.24|370.09|369.84|369.64|225
1635184800000|2021-10-25 18:00:00|369.94|369.79|370.04|369.84|370.14|369.94|369.89|369.74|86
1635188400000|2021-10-25 19:00:00|369.99|369.79|369.79|369.64|370.09|369.94|369.64|369.49|94
1635192000000|2021-10-25 20:00:00|369.84|369.59|369.69|369.44|370.04|369.84|369.54|369.34|55
1635195600000|2021-10-25 21:00:00|369.64|369.49|369.59|368.99|370.19|369.49|369.49|368.89|47
1635199200000|2021-10-25 22:00:00|369.49|368.89|369.39|368.79|369.49|368.89|369.29|368.69|0
1635202800000|2021-10-25 23:00:00|369.49|368.89|369.69|369.09|369.79|369.19|369.39|368.79|0
1635206400000|2021-10-26 00:00:00|369.79|369.19|369.29|369.14|370.54|370.39|369.14|368.99|5355
1635210000000|2021-10-26 01:00:00|369.19|369.04|368.04|367.89|369.29|369.14|367.64|367.49|13469
1635213600000|2021-10-26 02:00:00|367.99|367.84|368.84|368.69|368.94|368.79|367.94|367.74|3550
1635217200000|2021-10-26 03:00:00|368.79|368.64|369.09|368.94|369.14|368.99|368.49|368.29|10091
1635220800000|2021-10-26 04:00:00|369.14|368.99|369.74|369.59|369.79|369.64|368.94|368.79|7116
1635224400000|2021-10-26 05:00:00|369.69|369.54|369.49|369.29|369.99|369.84|369.29|369.14|2710
1635228000000|2021-10-26 06:00:00|369.44|369.34|370.44|370.29|370.79|370.64|369.44|369.29|3053
1635231600000|2021-10-26 07:00:00|370.49|370.34|370.84|370.69|370.99|370.84|370.39|370.24|8192
1635235200000|2021-10-26 08:00:00|370.79|370.64|370.69|370.54|371.09|370.94|370.69|370.54|5935
1635238800000|2021-10-26 09:00:00|370.74|370.59|370.69|370.49|370.99|370.84|370.19|369.69|1556
1635242400000|2021-10-26 10:00:00|370.74|370.54|371.09|370.94|371.09|370.94|370.54|370.39|769
1635246000000|2021-10-26 11:00:00|371.14|370.89|371.29|371.14|371.29|371.14|371.04|370.89|909
1635249600000|2021-10-26 12:00:00|371.24|371.09|371.24|371.04|371.39|371.24|371.04|370.89|1168
1635253200000|2021-10-26 13:00:00|371.29|371.09|370.64|370.49|371.29|371.09|370.59|370.39|779
1635256800000|2021-10-26 14:00:00|370.59|370.44|371.09|370.94|371.49|371.34|370.59|370.44|650
1635260400000|2021-10-26 15:00:00|371.14|370.99|369.64|369.44|371.19|371.04|369.49|369.34|976
1635264000000|2021-10-26 16:00:00|369.59|369.49|369.19|368.94|369.69|369.49|368.79|368.59|349
1635267600000|2021-10-26 17:00:00|369.24|368.89|369.34|369.19|369.44|369.29|368.99|368.79|913
1635271200000|2021-10-26 18:00:00|369.39|369.24|369.54|369.39|369.64|369.49|369.29|369.09|54
1635274800000|2021-10-26 19:00:00|369.59|369.44|369.59|369.29|369.94|369.79|369.54|369.29|40
1635278400000|2021-10-26 20:00:00|369.64|369.34|369.69|368.99|369.94|369.79|369.09|368.89|179
1635282000000|2021-10-26 21:00:00|369.74|369.29|369.79|369.19|370.04|369.29|369.59|368.99|14
1635285600000|2021-10-26 22:00:00|369.89|369.29|370.19|369.59|370.29|369.69|369.79|369.19|0
1635289200000|2021-10-26 23:00:00|370.29|369.69|370.09|369.49|370.39|369.79|369.99|369.39|0
1635292800000|2021-10-27 00:00:00|370.19|369.59|368.59|368.44|370.29|369.69|368.39|368.24|1384
1635296400000|2021-10-27 01:00:00|368.54|368.39|370.39|370.24|371.04|370.89|368.04|367.89|10739
1635300000000|2021-10-27 02:00:00|370.34|370.19|371.24|371.09|371.44|371.24|370.29|370.14|4186
1635303600000|2021-10-27 03:00:00|371.29|371.14|371.44|371.29|371.84|371.69|371.24|371.04|4313
1635307200000|2021-10-27 04:00:00|371.49|371.34|371.54|371.39|371.54|371.39|370.94|370.79|3007
1635310800000|2021-10-27 05:00:00|371.59|371.44|371.69|371.54|371.69|371.54|371.39|371.24|2724
1635314400000|2021-10-27 06:00:00|371.74|371.49|371.64|371.49|371.94|371.79|371.49|371.34|3240
1635318000000|2021-10-27 07:00:00|371.69|371.54|371.49|371.34|372.14|371.99|371.39|371.24|6276
1635321600000|2021-10-27 08:00:00|371.44|371.29|369.99|369.84|371.64|371.49|369.94|369.79|5697
1635325200000|2021-10-27 09:00:00|369.94|369.79|370.14|369.99|370.79|370.34|369.89|369.74|1507
1635328800000|2021-10-27 10:00:00|370.19|370.04|369.94|369.79|370.34|370.14|369.84|369.69|122
1635332400000|2021-10-27 11:00:00|369.89|369.74|370.04|369.89|370.24|370.09|369.89|369.74|74
1635336000000|2021-10-27 12:00:00|369.99|369.84|370.19|370.04|370.49|370.34|369.94|369.79|401
1635339600000|2021-10-27 13:00:00|370.24|370.09|370.74|370.59|370.94|370.74|370.04|369.89|731
1635343200000|2021-10-27 14:00:00|370.79|370.64|369.94|369.79|371.04|370.89|369.84|369.64|799
1635346800000|2021-10-27 15:00:00|369.99|369.74|369.44|369.29|370.44|370.29|369.29|369.14|508
1635350400000|2021-10-27 16:00:00|369.39|369.24|369.64|369.49|369.74|369.59|369.34|369.14|384
1635354000000|2021-10-27 17:00:00|369.74|369.54|370.19|370.04|370.19|370.04|369.59|369.44|303
1635357600000|2021-10-27 18:00:00|370.24|369.99|369.94|369.79|370.34|370.19|369.89|369.69|247
1635361200000|2021-10-27 19:00:00|369.99|369.84|369.14|368.99|370.14|369.94|369.04|368.89|980
1635364800000|2021-10-27 20:00:00|369.19|369.04|369.59|369.24|369.64|369.39|369.19|368.99|272
1635368400000|2021-10-27 21:00:00|369.64|369.19|369.79|369.19|369.94|369.29|369.59|369.19|0
1635372000000|2021-10-27 22:00:00|369.89|369.29|370.09|369.49|370.09|369.49|369.89|369.29|0
1635375600000|2021-10-27 23:00:00|370.19|369.59|370.12|369.52|370.19|369.59|369.99|369.39|0
1635379200000|2021-10-28 00:00:00|370.02|369.42|370.22|370.07|370.32|370.17|368.92|368.77|2032
1635382800000|2021-10-28 01:00:00|370.17|370.02|369.37|369.22|370.97|370.82|369.22|369.07|5192
1635386400000|2021-10-28 02:00:00|369.32|369.17|369.02|368.87|369.82|369.67|368.52|368.37|2528
1635390000000|2021-10-28 03:00:00|368.97|368.82|368.02|367.87|369.07|368.92|368.02|367.87|2541
1635393600000|2021-10-28 04:00:00|367.97|367.82|367.97|367.82|368.02|367.87|367.57|367.42|2327
1635397200000|2021-10-28 05:00:00|368.02|367.92|368.87|368.67|368.87|368.67|367.92|367.77|1682
1635400800000|2021-10-28 06:00:00|368.82|368.72|368.97|368.82|369.47|369.32|368.67|368.47|3280
1635404400000|2021-10-28 07:00:00|368.92|368.77|368.87|368.72|369.52|369.37|368.62|368.47|2330
1635408000000|2021-10-28 08:00:00|368.82|368.67|367.87|367.67|368.82|368.67|367.72|367.57|2832
1635411600000|2021-10-28 09:00:00|368.07|367.72|368.27|368.07|369.17|369.02|367.92|367.72|2483
1635415200000|2021-10-28 10:00:00|368.22|368.02|368.67|368.52|368.87|368.72|368.22|368.02|277
1635418800000|2021-10-28 11:00:00|368.62|368.47|368.47|368.32|368.82|368.57|368.02|367.87|430
1635422400000|2021-10-28 12:00:00|368.42|368.27|368.92|368.72|368.97|368.77|368.32|368.17|422
1635426000000|2021-10-28 13:00:00|368.87|368.67|368.77|368.57|368.92|368.77|368.12|367.97|367
1635429600000|2021-10-28 14:00:00|368.72|368.62|369.32|369.17|369.57|369.42|368.57|368.42|386
1635433200000|2021-10-28 15:00:00|369.37|369.12|369.92|369.77|370.02|369.82|369.32|369.12|371
1635436800000|2021-10-28 16:00:00|369.97|369.82|369.87|369.72|370.07|369.92|369.82|369.62|119
1635440400000|2021-10-28 17:00:00|369.82|369.67|370.17|369.97|370.17|370.02|369.82|369.62|69
1635444000000|2021-10-28 18:00:00|370.12|369.92|370.22|370.02|370.27|370.12|370.07|369.92|53
1635447600000|2021-10-28 19:00:00|370.17|369.97|370.62|370.42|370.62|370.42|370.12|369.92|194
1635451200000|2021-10-28 20:00:00|370.57|370.37|370.57|370.37|370.62|370.47|370.32|370.17|147
1635454800000|2021-10-28 21:00:00|370.52|370.32|370.82|370.22|370.92|370.37|370.52|370.12|4
1635458400000|2021-10-28 22:00:00|370.72|370.12|370.62|370.02|370.92|370.32|370.52|369.92|0
1635462000000|2021-10-28 23:00:00|370.72|370.12|370.32|369.72|370.72|370.12|370.32|369.72|0
1635465600000|2021-10-29 00:00:00|370.42|369.82|369.87|369.67|370.52|369.92|368.42|368.27|1471
1635469200000|2021-10-29 01:00:00|369.82|369.62|371.32|371.17|371.67|371.52|369.82|369.62|4362
1635472800000|2021-10-29 02:00:00|371.47|371.27|371.72|371.57|371.97|371.82|371.42|371.22|2105
1635476400000|2021-10-29 03:00:00|371.77|371.52|371.82|371.67|372.27|372.12|371.72|371.52|1763
1635480000000|2021-10-29 04:00:00|371.87|371.72|371.07|370.92|371.92|371.72|371.07|370.92|1138
1635483600000|2021-10-29 05:00:00|371.12|370.97|371.27|371.12|371.62|371.47|370.87|370.72|1743
1635487200000|2021-10-29 06:00:00|371.32|371.17|370.52|370.37|371.32|371.17|370.52|370.37|1594
1635490800000|2021-10-29 07:00:00|370.42|370.27|370.17|370.02|370.82|370.67|369.62|369.47|2530
1635494400000|2021-10-29 08:00:00|370.12|369.97|370.07|369.87|370.27|370.12|369.42|369.27|2727
1635498000000|2021-10-29 09:00:00|369.98|369.78|368.73|368.53|370.03|369.88|368.48|368.28|3857
1635501600000|2021-10-29 10:00:00|368.78|368.58|369.08|368.93|369.13|368.98|368.33|368.13|257
1635505200000|2021-10-29 11:00:00|369.03|368.83|368.83|368.63|369.23|369.08|368.68|368.53|294
1635508800000|2021-10-29 12:00:00|368.78|368.68|368.88|368.73|369.38|369.18|368.73|368.58|131
1635512400000|2021-10-29 13:00:00|368.93|368.78|368.73|368.53|369.13|368.93|368.38|368.23|709
1635516000000|2021-10-29 14:00:00|368.68|368.58|368.58|368.43|368.93|368.73|368.18|368.03|574
1635519600000|2021-10-29 15:00:00|368.63|368.48|369.43|369.28|369.63|369.48|368.58|368.43|639
1635523200000|2021-10-29 16:00:00|369.38|369.23|369.13|368.93|369.63|369.43|368.93|368.78|234
1635526800000|2021-10-29 17:00:00|369.08|368.98|368.93|368.78|369.43|369.23|368.83|368.63|136
1635530400000|2021-10-29 18:00:00|368.88|368.73|368.78|368.63|369.08|368.88|368.43|368.23|101
1635534000000|2021-10-29 19:00:00|368.73|368.58|369.38|369.18|369.38|369.18|368.53|368.33|277
1635537600000|2021-10-29 20:00:00|369.33|369.13|369.53|369.03|369.53|369.33|369.28|368.88|80
1635717600000|2021-10-31 22:00:00|369.93|369.33|369.93|369.33|370.33|369.73|369.83|369.23|0
1635721200000|2021-10-31 23:00:00|370.03|369.43|370.53|369.93|370.63|370.03|369.73|369.13|0
1635724800000|2021-11-01 00:00:00|370.43|369.83|371.63|371.48|373.38|373.18|370.43|369.83|3335
1635728400000|2021-11-01 01:00:00|371.68|371.23|370.68|370.53|371.68|371.23|368.38|368.18|5863
1635732000000|2021-11-01 02:00:00|370.63|370.48|371.08|370.88|371.18|371.03|370.33|370.18|2487
1635735600000|2021-11-01 03:00:00|371.03|370.83|371.13|370.93|371.38|371.23|370.38|370.18|1921
1635739200000|2021-11-01 04:00:00|371.18|370.98|370.88|370.68|371.43|371.28|370.63|370.48|769
1635742800000|2021-11-01 05:00:00|370.83|370.73|370.38|370.23|370.88|370.73|370.38|370.23|973
1635746400000|2021-11-01 06:00:00|370.43|370.28|370.63|370.48|370.83|370.68|370.08|369.93|1291
1635750000000|2021-11-01 07:00:00|370.68|370.53|370.88|370.73|370.93|370.78|370.58|370.43|1061
1635753600000|2021-11-01 08:00:00|370.93|370.78|370.68|370.48|371.48|371.33|370.68|370.48|3335
1635757200000|2021-11-01 09:00:00|370.73|370.53|370.58|370.43|371.13|370.88|370.53|370.33|886
1635760800000|2021-11-01 10:00:00|370.63|370.38|370.63|370.43|370.73|370.58|370.53|370.38|43
1635764400000|2021-11-01 11:00:00|370.58|370.48|370.63|370.48|370.68|370.53|370.23|370.08|163
1635768000000|2021-11-01 12:00:00|370.58|370.43|370.13|369.98|370.58|370.43|370.08|369.93|355
1635771600000|2021-11-01 13:00:00|370.18|370.03|370.78|370.58|371.18|371.03|370.08|369.88|589
1635775200000|2021-11-01 14:00:00|370.73|370.53|370.08|369.93|370.83|370.63|369.88|369.73|772
1635778800000|2021-11-01 15:00:00|370.13|369.98|370.53|370.38|370.58|370.43|369.93|369.73|374
1635782400000|2021-11-01 16:00:00|370.48|370.33|370.53|370.38|370.63|370.48|370.38|370.23|125
1635786000000|2021-11-01 17:00:00|370.58|370.43|370.23|369.98|370.58|370.43|370.03|369.88|105
1635789600000|2021-11-01 18:00:00|370.18|370.03|370.13|369.98|370.33|370.18|369.93|369.78|56
1635793200000|2021-11-01 19:00:00|370.18|369.93|370.53|370.38|370.58|370.43|369.93|369.78|85
1635796800000|2021-11-01 20:00:00|370.58|370.33|370.23|369.98|370.58|370.38|370.18|369.98|93
1635800400000|2021-11-01 21:00:00|370.28|369.83|370.53|369.93|370.63|369.93|370.28|369.78|1
1635804000000|2021-11-01 22:00:00|370.63|370.03|370.73|370.13|370.73|370.13|370.43|369.83|0
1635807600000|2021-11-01 23:00:00|370.63|370.03|370.73|370.13|370.93|370.33|370.43|369.83|0
1635811200000|2021-11-02 00:00:00|370.63|370.03|371.68|371.48|371.68|371.48|369.93|369.73|960
1635814800000|2021-11-02 01:00:00|371.63|371.53|371.03|370.88|372.18|372.03|370.43|370.28|3333
1635818400000|2021-11-02 02:00:00|371.08|370.93|371.38|371.23|371.53|371.38|371.03|370.88|1067
1635822000000|2021-11-02 03:00:00|371.43|371.18|371.73|371.58|371.73|371.58|371.13|370.98|1144
1635825600000|2021-11-02 04:00:00|371.78|371.63|371.58|371.43|371.93|371.78|371.43|371.28|523
1635829200000|2021-11-02 05:00:00|371.63|371.38|372.03|371.88|372.08|371.93|371.23|371.08|1465
1635832800000|2021-11-02 06:00:00|371.98|371.83|372.28|372.13|372.28|372.13|371.68|371.53|1518
1635836400000|2021-11-02 07:00:00|372.33|372.18|372.48|372.33|372.58|372.43|372.03|371.88|1881
1635840000000|2021-11-02 08:00:00|372.53|372.38|372.18|372.03|372.58|372.43|372.03|371.88|2133
1635843600000|2021-11-02 09:00:00|371.97|371.82|372.32|372.17|372.42|372.17|371.67|371.52|953
1635847200000|2021-11-02 10:00:00|372.27|372.12|372.17|372.02|372.32|372.17|372.07|371.92|170
1635850800000|2021-11-02 11:00:00|372.12|371.97|372.22|372.07|372.22|372.07|372.02|371.87|91
1635854400000|2021-11-02 12:00:00|372.27|372.02|372.27|372.12|372.32|372.17|372.12|371.97|139
1635858000000|2021-11-02 13:00:00|372.22|372.07|372.32|372.17|372.37|372.22|372.07|371.92|288
1635861600000|2021-11-02 14:00:00|372.27|372.12|372.32|372.17|372.37|372.22|372.12|371.97|334
1635865200000|2021-11-02 15:00:00|372.37|372.22|372.47|372.32|372.67|372.52|372.32|372.17|322
1635868800000|2021-11-02 16:00:00|372.52|372.37|372.37|372.22|372.52|372.37|372.22|372.07|146
1635872400000|2021-11-02 17:00:00|372.42|372.27|372.42|372.27|372.52|372.37|372.17|372.02|101
1635876000000|2021-11-02 18:00:00|372.47|372.32|372.47|372.32|372.52|372.37|372.22|372.02|122
1635879600000|2021-11-02 19:00:00|372.52|372.37|372.32|372.17|372.57|372.42|372.22|372.07|181
1635883200000|2021-11-02 20:00:00|372.37|372.12|372.57|372.32|372.57|372.32|372.27|372.12|56
1635886800000|2021-11-02 21:00:00|372.72|372.27|372.72|372.12|372.72|372.27|372.72|372.12|10
1635890400000|2021-11-02 22:00:00|372.62|372.02|372.52|371.92|372.72|372.12|372.52|371.92|0
1635894000000|2021-11-02 23:00:00|372.62|372.02|372.52|371.92|372.62|372.02|372.42|371.82|0
1635897600000|2021-11-03 00:00:00|372.42|371.82|372.27|372.07|372.72|372.52|371.22|371.07|1680
1635901200000|2021-11-03 01:00:00|372.32|372.12|372.72|372.57|373.32|373.17|372.22|372.07|3051
1635904800000|2021-11-03 02:00:00|372.67|372.52|372.32|372.12|372.87|372.72|372.12|371.97|1442
1635908400000|2021-11-03 03:00:00|372.27|372.17|371.92|371.77|372.82|372.67|371.87|371.72|1506
1635912000000|2021-11-03 04:00:00|371.87|371.72|371.97|371.82|372.37|372.22|371.87|371.72|728
1635915600000|2021-11-03 05:00:00|372.02|371.87|372.12|371.97|372.37|372.22|371.87|371.72|940
1635919200000|2021-11-03 06:00:00|372.17|372.02|372.37|372.22|372.72|372.57|372.12|371.97|926
1635922800000|2021-11-03 07:00:00|372.32|372.17|372.32|372.12|372.42|372.27|372.02|371.82|1623
1635926400000|2021-11-03 08:00:00|372.22|372.07|372.97|372.82|373.02|372.87|372.17|372.02|1814
1635930000000|2021-11-03 09:00:00|372.87|372.72|372.42|372.22|372.92|372.77|372.37|371.92|746
1635933600000|2021-11-03 10:00:00|372.47|372.27|372.47|372.32|372.47|372.32|372.32|372.17|62
1635937200000|2021-11-03 11:00:00|372.42|372.27|372.42|372.27|372.67|372.47|372.37|372.22|56
1635940800000|2021-11-03 12:00:00|372.47|372.32|372.62|372.47|372.67|372.52|372.42|372.27|106
1635944400000|2021-11-03 13:00:00|372.57|372.42|372.17|371.92|372.62|372.42|371.97|371.82|317
1635948000000|2021-11-03 14:00:00|372.22|371.97|372.02|371.87|372.22|372.02|371.62|371.42|517
1635951600000|2021-11-03 15:00:00|371.97|371.82|372.32|372.17|372.32|372.17|371.82|371.67|222
1635955200000|2021-11-03 16:00:00|372.37|372.22|372.42|372.22|372.52|372.32|372.17|372.02|244
1635958800000|2021-11-03 17:00:00|372.37|372.17|372.57|372.02|372.57|372.42|372.27|372.02|191
1635962400000|2021-11-03 18:00:00|372.52|372.07|373.67|373.52|373.77|373.62|372.27|372.07|452
1635966000000|2021-11-03 19:00:00|373.72|373.57|373.72|373.52|374.27|374.12|373.57|373.42|404
1635969600000|2021-11-03 20:00:00|373.77|373.57|374.07|373.72|374.27|373.97|373.62|373.42|398
1635973200000|2021-11-03 21:00:00|374.12|373.62|374.02|373.42|374.27|373.62|374.02|373.37|1
1635976800000|2021-11-03 22:00:00|374.12|373.52|374.32|373.72|374.32|373.72|374.02|373.42|0
1635980400000|2021-11-03 23:00:00|374.42|373.82|374.62|374.02|374.62|374.02|374.32|373.72|0
1635984000000|2021-11-04 00:00:00|374.52|373.92|375.72|375.52|376.42|376.27|374.32|373.72|1433
1635987600000|2021-11-04 01:00:00|375.62|375.57|374.07|373.87|375.62|375.57|373.82|373.67|2374
1635991200000|2021-11-04 02:00:00|374.02|373.82|374.07|373.92|374.27|374.12|373.82|373.67|651
1635994800000|2021-11-04 03:00:00|374.02|373.87|373.57|373.42|374.07|373.92|373.12|372.97|804
1635998400000|2021-11-04 04:00:00|373.62|373.37|373.87|373.72|373.92|373.72|373.52|373.37|335
1636002000000|2021-11-04 05:00:00|373.82|373.67|373.57|373.37|373.97|373.82|373.22|373.07|1012
1636005600000|2021-11-04 06:00:00|373.52|373.42|373.62|373.47|373.82|373.67|373.37|373.22|663
1636009200000|2021-11-04 07:00:00|373.67|373.52|373.72|373.57|373.82|373.62|373.47|373.32|778
1636012800000|2021-11-04 08:00:00|373.77|373.62|373.92|373.77|373.97|373.82|373.37|373.22|1471
1636016400000|2021-11-04 09:00:00|373.97|373.82|374.37|374.12|374.42|374.27|373.82|373.22|525
1636020000000|2021-11-04 10:00:00|374.42|374.17|373.87|373.72|374.57|374.37|373.87|373.72|204
1636023600000|2021-11-04 11:00:00|373.92|373.77|373.57|373.42|373.92|373.77|373.57|373.37|214
1636027200000|2021-11-04 12:00:00|373.52|373.37|373.37|373.17|373.92|373.67|373.32|373.17|375
1636030800000|2021-11-04 13:00:00|373.42|373.22|373.92|373.77|374.07|373.87|373.32|373.12|412
1636034400000|2021-11-04 14:00:00|373.87|373.72|373.62|373.47|373.97|373.82|373.52|373.37|553
1636038000000|2021-11-04 15:00:00|373.57|373.42|373.57|373.42|373.62|373.47|372.92|372.77|765
1636041600000|2021-11-04 16:00:00|373.62|373.47|373.82|373.62|373.97|373.82|373.57|373.42|439
1636045200000|2021-11-04 17:00:00|373.87|373.67|374.22|374.02|374.37|374.17|373.77|373.62|516
1636048800000|2021-11-04 18:00:00|374.27|374.07|374.22|374.07|374.32|374.17|373.92|373.77|427
1636052400000|2021-11-04 19:00:00|374.17|374.02|374.92|374.77|374.92|374.77|374.17|374.02|406
1636056000000|2021-11-04 20:00:00|375.02|374.87|375.12|374.97|375.12|374.97|374.92|374.67|77
1636059600000|2021-11-04 21:00:00|375.07|374.92|375.02|374.42|375.12|374.92|375.02|373.87|1
1636063200000|2021-11-04 22:00:00|374.92|374.32|375.22|374.62|375.32|374.72|374.92|374.32|0
1636066800000|2021-11-04 23:00:00|375.32|374.72|375.02|374.42|375.32|374.72|374.92|374.32|0
1636070400000|2021-11-05 00:00:00|374.92|374.32|372.12|371.97|375.02|374.42|371.67|371.52|2918
1636074000000|2021-11-05 01:00:00|372.17|371.92|373.92|373.77|374.62|374.47|371.82|371.67|6117
1636077600000|2021-11-05 02:00:00|373.87|373.72|373.77|373.57|374.22|374.07|373.32|373.17|1485
1636081200000|2021-11-05 03:00:00|373.82|373.62|373.62|373.42|374.17|373.97|373.52|373.37|1112
1636084800000|2021-11-05 04:00:00|373.57|373.37|373.67|373.52|373.82|373.67|373.42|373.27|594
1636088400000|2021-11-05 05:00:00|373.62|373.47|374.02|373.87|374.27|374.12|373.47|373.32|1109
1636092000000|2021-11-05 06:00:00|374.07|373.92|373.57|373.42|374.27|374.07|373.57|373.42|803
1636095600000|2021-11-05 07:00:00|373.62|373.47|373.67|373.52|373.72|373.57|373.32|373.17|1353
1636099200000|2021-11-05 08:00:00|373.62|373.47|373.42|373.22|373.67|373.52|373.22|373.07|3289
1636102800000|2021-11-05 09:00:00|373.47|373.27|373.67|373.52|373.92|373.57|373.32|372.92|828
1636106400000|2021-11-05 10:00:00|373.72|373.57|374.27|374.12|374.37|374.22|373.62|373.47|392
1636110000000|2021-11-05 11:00:00|374.22|374.07|374.07|373.87|374.37|374.22|373.97|373.77|93
1636113600000|2021-11-05 12:00:00|374.02|373.82|374.57|374.42|374.67|374.52|374.02|373.82|138
1636117200000|2021-11-05 13:00:00|374.52|374.37|374.72|374.52|374.87|374.72|374.47|374.27|312
1636120800000|2021-11-05 14:00:00|374.67|374.57|374.57|374.42|374.87|374.72|374.27|374.12|305
1636124400000|2021-11-05 15:00:00|374.62|374.47|374.62|374.42|374.87|374.72|374.52|374.37|137
1636128000000|2021-11-05 16:00:00|374.57|374.47|374.47|374.22|374.87|374.72|374.37|374.22|136
1636131600000|2021-11-05 17:00:00|374.42|374.17|374.22|374.02|374.67|374.47|373.72|373.57|267
1636135200000|2021-11-05 18:00:00|374.27|373.97|374.42|374.22|374.72|374.57|374.17|373.97|63
1636138800000|2021-11-05 19:00:00|374.47|374.27|374.72|374.52|374.72|374.52|374.27|374.12|166
1636142400000|2021-11-05 20:00:00|374.67|374.47|374.52|373.72|374.67|374.52|374.37|373.72|22
1636326000000|2021-11-07 23:00:00|374.32|373.72|374.12|373.52|374.62|374.02|374.12|373.52|0
1636329600000|2021-11-08 00:00:00|374.02|373.42|375.97|375.82|375.97|375.82|373.77|373.42|1947
1636333200000|2021-11-08 01:00:00|375.92|375.77|376.56|376.41|377.17|377.02|375.47|375.27|4344
1636336800000|2021-11-08 02:00:00|376.51|376.36|375.86|375.71|376.61|376.46|375.61|375.46|1408
1636340400000|2021-11-08 03:00:00|375.81|375.66|375.41|375.26|375.86|375.71|375.26|375.11|874
1636344000000|2021-11-08 04:00:00|375.36|375.21|374.96|374.81|375.41|375.26|374.66|374.51|1340
1636347600000|2021-11-08 05:00:00|374.91|374.76|376.16|376.01|376.26|376.11|374.86|374.71|1340
1636351200000|2021-11-08 06:00:00|376.21|376.06|376.51|376.36|376.56|376.41|376.16|376.01|1412
1636354800000|2021-11-08 07:00:00|376.46|376.31|376.51|376.36|376.71|376.56|376.41|376.26|1822
1636358400000|2021-11-08 08:00:00|376.46|376.31|376.81|376.61|377.01|376.86|376.41|376.26|2321
1636362000000|2021-11-08 09:00:00|376.86|376.71|376.61|376.41|377.06|376.86|376.36|376.16|1283
1636365600000|2021-11-08 10:00:00|376.66|376.46|377.06|376.91|377.11|376.96|376.61|376.41|103
1636369200000|2021-11-08 11:00:00|377.11|376.96|376.96|376.81|377.11|376.96|376.81|376.66|220
1636372800000|2021-11-08 12:00:00|376.91|376.76|376.96|376.81|377.01|376.86|376.81|376.61|168
1636376400000|2021-11-08 13:00:00|376.91|376.76|377.06|376.91|377.16|377.01|376.91|376.76|429
1636380000000|2021-11-08 14:00:00|377.01|376.86|376.56|376.36|377.21|377.06|376.46|376.31|969
1636383600000|2021-11-08 15:00:00|376.51|376.41|376.46|376.26|376.76|376.61|376.26|376.11|444
1636387200000|2021-11-08 16:00:00|376.41|376.21|376.31|376.11|376.71|376.56|376.16|375.96|193
1636390800000|2021-11-08 17:00:00|376.36|376.06|376.46|376.21|376.51|376.31|376.16|376.01|73
1636394400000|2021-11-08 18:00:00|376.51|376.16|376.26|376.11|376.66|376.46|376.26|376.11|56
1636398000000|2021-11-08 19:00:00|376.31|376.16|376.11|375.91|376.36|376.21|375.86|375.71|151
1636401600000|2021-11-08 20:00:00|376.06|375.86|376.11|375.86|376.31|376.11|375.91|375.76|144
1636405200000|2021-11-08 21:00:00|376.06|375.81|376.06|375.46|376.21|375.86|375.86|375.36|19
1636408800000|2021-11-08 22:00:00|375.96|375.36|376.06|375.46|376.06|375.46|375.96|375.36|0
1636412400000|2021-11-08 23:00:00|375.96|375.36|375.96|375.36|376.16|375.56|375.86|375.26|0
1636416000000|2021-11-09 00:00:00|375.86|375.26|375.56|375.41|376.11|375.81|374.26|374.11|1770
1636419600000|2021-11-09 01:00:00|375.51|375.36|375.26|375.11|376.21|376.06|374.86|374.71|3854
1636423200000|2021-11-09 02:00:00|375.21|375.06|374.76|374.61|375.31|375.16|374.71|374.56|1654
1636426800000|2021-11-09 03:00:00|374.71|374.56|374.06|373.86|374.76|374.61|373.96|373.81|1493
1636430400000|2021-11-09 04:00:00|374.01|373.91|374.46|374.31|374.46|374.31|374.01|373.86|493
1636434000000|2021-11-09 05:00:00|374.41|374.26|373.81|373.66|374.51|374.36|373.71|373.51|1403
1636437600000|2021-11-09 06:00:00|373.76|373.61|373.26|373.11|373.96|373.81|373.21|373.06|1416
1636441200000|2021-11-09 07:00:00|373.31|373.16|372.31|372.16|373.31|373.16|372.16|372.01|3027
1636444800000|2021-11-09 08:00:00|372.26|372.11|372.11|371.96|372.71|372.56|372.11|371.91|2620
1636448400000|2021-11-09 09:00:00|372.06|371.91|372.56|372.41|372.66|372.46|371.96|371.76|1009
1636452000000|2021-11-09 10:00:00|372.61|372.46|372.41|372.21|372.66|372.51|372.31|372.16|278
1636455600000|2021-11-09 11:00:00|372.46|372.26|372.36|372.21|372.56|372.41|372.36|372.16|82
1636459200000|2021-11-09 12:00:00|372.31|372.16|372.11|371.96|372.46|372.31|371.96|371.81|175
1636462800000|2021-11-09 13:00:00|372.16|372.01|372.01|371.86|372.26|372.11|371.96|371.81|154
1636466400000|2021-11-09 14:00:00|372.06|371.91|370.51|370.31|372.46|372.26|370.36|370.21|662
1636470000000|2021-11-09 15:00:00|370.46|370.36|371.06|370.91|371.16|371.01|370.46|370.31|439
1636473600000|2021-11-09 16:00:00|371.11|370.96|370.91|370.71|371.41|371.21|370.86|370.71|391
1636477200000|2021-11-09 17:00:00|370.86|370.66|370.51|370.36|370.86|370.66|370.31|370.16|247
1636480800000|2021-11-09 18:00:00|370.66|370.41|370.51|370.36|370.86|370.66|370.46|370.26|152
1636484400000|2021-11-09 19:00:00|370.46|370.31|370.81|370.61|370.81|370.61|370.46|370.31|91
1636488000000|2021-11-09 20:00:00|370.76|370.56|370.71|370.41|370.86|370.61|370.56|370.41|209
1636491600000|2021-11-09 21:00:00|370.66|370.46|370.96|370.36|371.06|370.51|370.51|370.06|10
1636495200000|2021-11-09 22:00:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636498800000|2021-11-09 23:00:00|371.16|370.56|371.16|370.56|371.66|371.06|371.06|370.46|0
1636502400000|2021-11-10 00:00:00|371.26|370.66|372.01|371.86|372.41|372.26|369.96|369.71|2452
1636506000000|2021-11-10 01:00:00|371.71|371.81|370.21|370.01|372.21|372.01|369.16|369.01|4290
1636509600000|2021-11-10 02:00:00|370.16|370.06|369.76|369.61|370.31|370.16|369.66|369.46|1203
1636513200000|2021-11-10 03:00:00|369.71|369.56|370.06|369.91|370.16|370.01|369.51|369.36|814
1636516800000|2021-11-10 04:00:00|370.11|369.96|369.96|369.81|370.26|370.11|369.61|369.46|1071
1636520400000|2021-11-10 05:00:00|369.86|369.71|370.53|370.38|370.98|370.83|369.81|369.61|1170
1636524000000|2021-11-10 06:00:00|370.58|370.33|370.73|370.58|370.78|370.63|370.38|370.23|744
1636527600000|2021-11-10 07:00:00|370.78|370.63|370.38|370.23|371.08|370.93|370.23|370.08|1677
1636531200000|2021-11-10 08:00:00|370.33|370.18|370.63|370.48|370.93|370.78|370.33|370.18|2107
1636534800000|2021-11-10 09:00:00|370.58|370.43|370.63|370.38|370.98|370.58|370.28|369.78|595
1636538400000|2021-11-10 10:00:00|370.68|370.43|370.43|370.23|370.68|370.43|370.23|370.08|229
1636542000000|2021-11-10 11:00:00|370.33|370.18|369.93|369.78|370.48|370.23|369.78|369.63|134
1636545600000|2021-11-10 12:00:00|369.98|369.73|370.38|370.18|370.38|370.23|369.78|369.63|63
1636549200000|2021-11-10 13:00:00|370.33|370.23|370.23|370.03|370.53|370.38|369.73|369.53|238
1636552800000|2021-11-10 14:00:00|370.28|370.18|370.73|370.58|370.73|370.58|370.13|369.93|632
1636556400000|2021-11-10 15:00:00|370.68|370.53|370.78|370.63|370.88|370.73|370.43|370.23|608
1636560000000|2021-11-10 16:00:00|370.83|370.68|370.23|370.03|370.88|370.73|370.08|369.93|516
1636563600000|2021-11-10 17:00:00|370.18|370.13|370.33|370.03|370.33|370.18|369.98|369.78|104
1636567200000|2021-11-10 18:00:00|370.28|369.98|369.28|369.08|370.33|370.03|369.18|369.03|312
1636570800000|2021-11-10 19:00:00|369.23|369.13|368.28|368.08|369.33|369.18|368.23|368.08|335
1636574400000|2021-11-10 20:00:00|368.33|368.13|369.18|368.93|369.18|369.03|368.28|368.08|158
1636578000000|2021-11-10 21:00:00|369.13|368.98|369.28|368.68|369.38|368.98|368.83|368.48|36
1636581600000|2021-11-10 22:00:00|369.58|368.98|369.58|368.98|369.58|368.98|369.58|368.98|0
1636585200000|2021-11-10 23:00:00|369.68|369.08|369.48|368.88|369.68|369.08|369.28|368.68|0
1636588800000|2021-11-11 00:00:00|369.58|368.98|369.78|369.58|370.08|369.93|368.98|368.83|1928
1636592400000|2021-11-11 01:00:00|369.58|369.63|368.38|368.23|369.58|369.63|366.68|366.48|5269
1636596000000|2021-11-11 02:00:00|368.33|368.18|369.36|369.21|369.56|369.41|368.23|368.08|2585
1636599600000|2021-11-11 03:00:00|369.41|369.26|369.86|369.71|369.96|369.81|369.26|369.11|1468
1636603200000|2021-11-11 04:00:00|369.81|369.66|369.16|369.01|369.91|369.76|369.11|368.96|791
1636606800000|2021-11-11 05:00:00|369.11|368.91|369.91|369.76|370.01|369.86|368.91|368.71|1097
1636610400000|2021-11-11 06:00:00|369.96|369.81|370.21|370.06|370.31|370.16|369.76|369.61|1022
1636614000000|2021-11-11 07:00:00|370.16|370.01|369.76|369.61|370.41|370.26|369.71|369.56|1375
1636617600000|2021-11-11 08:00:00|369.81|369.66|370.56|370.41|370.56|370.41|369.61|369.46|1889
1636621200000|2021-11-11 09:00:00|369.76|369.61|370.21|370.01|371.06|370.46|369.71|369.56|881
1636624800000|2021-11-11 10:00:00|370.26|370.06|370.86|370.71|370.91|370.76|370.21|370.01|708
1636628400000|2021-11-11 11:00:00|370.81|370.66|371.16|370.96|371.16|371.01|370.76|370.61|533
1636632000000|2021-11-11 12:00:00|371.11|370.91|370.96|370.76|371.16|371.01|370.81|370.66|99
1636635600000|2021-11-11 13:00:00|370.91|370.71|371.01|370.86|371.01|370.86|370.71|370.56|137
1636639200000|2021-11-11 14:00:00|370.96|370.81|370.86|370.66|371.11|370.96|370.36|370.21|393
1636642800000|2021-11-11 15:00:00|370.81|370.71|371.16|371.01|371.21|371.06|370.36|370.21|350
1636646400000|2021-11-11 16:00:00|371.21|371.06|371.11|370.91|371.46|371.31|371.01|370.86|161
1636650000000|2021-11-11 17:00:00|371.06|370.96|370.66|370.41|371.16|370.96|370.61|370.41|173
1636653600000|2021-11-11 18:00:00|370.61|370.36|370.51|370.36|370.66|370.41|370.41|370.26|143
1636657200000|2021-11-11 19:00:00|370.46|370.31|370.26|370.11|370.56|370.36|370.16|370.01|245
1636660800000|2021-11-11 20:00:00|370.31|370.06|370.01|369.76|370.41|370.26|369.76|369.61|436
1636664400000|2021-11-11 21:00:00|369.96|369.71|370.26|369.66|370.26|369.81|369.81|369.56|13
1636668000000|2021-11-11 22:00:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636671600000|2021-11-11 23:00:00|370.36|369.76|370.56|369.96|370.56|369.96|370.26|369.66|0
1636675200000|2021-11-12 00:00:00|370.66|370.06|371.81|371.61|372.16|372.01|370.36|370.06|1728
1636678800000|2021-11-12 01:00:00|371.71|371.56|371.26|371.11|371.81|371.61|370.76|370.61|3300
1636682400000|2021-11-12 02:00:00|371.31|371.16|370.76|370.61|371.36|371.21|370.61|370.46|1130
1636686000000|2021-11-12 03:00:00|370.71|370.56|370.21|370.06|370.86|370.71|370.16|370.01|1143
1636689600000|2021-11-12 04:00:00|370.26|370.11|369.86|369.71|370.36|370.21|369.86|369.71|832
1636693200000|2021-11-12 05:00:00|369.91|369.76|369.61|369.46|370.26|370.06|369.11|368.96|2017
1636696800000|2021-11-12 06:00:00|369.56|369.41|369.76|369.61|369.96|369.76|369.31|369.16|1010
1636700400000|2021-11-12 07:00:00|369.71|369.56|369.66|369.51|370.06|369.91|369.51|369.36|1051
1636704000000|2021-11-12 08:00:00|369.61|369.46|369.76|369.61|369.86|369.71|369.36|369.21|1773
1636707600000|2021-11-12 09:00:00|369.81|369.66|369.26|369.11|370.06|369.91|369.26|368.86|1317
1636711200000|2021-11-12 10:00:00|369.21|369.06|369.46|369.31|369.56|369.41|369.06|368.91|235
1636714800000|2021-11-12 11:00:00|369.51|369.26|369.41|369.21|369.56|369.36|369.31|369.11|104
1636718400000|2021-11-12 12:00:00|369.36|369.26|369.26|369.11|369.41|369.26|369.21|369.06|88
1636722000000|2021-11-12 13:00:00|369.31|369.16|369.56|369.41|369.56|369.41|369.26|369.11|214
1636725600000|2021-11-12 14:00:00|369.61|369.36|370.06|369.91|370.26|370.06|369.36|369.16|566
1636729200000|2021-11-12 15:00:00|370.01|369.86|369.86|369.66|370.21|370.01|369.51|369.36|225
1636732800000|2021-11-12 16:00:00|369.81|369.71|370.16|370.01|370.46|370.11|369.81|369.66|362
1636736400000|2021-11-12 17:00:00|370.21|370.06|370.21|370.01|370.31|370.11|370.01|369.86|140
1636740000000|2021-11-12 18:00:00|370.16|369.96|370.21|370.01|370.31|370.16|369.96|369.81|193
1636743600000|2021-11-12 19:00:00|370.16|370.06|370.11|369.96|370.26|370.06|370.06|369.91|170
1636747200000|2021-11-12 20:00:00|370.16|370.01|370.01|369.81|370.26|370.06|369.96|369.76|181
1636750800000|2021-11-12 21:00:00|370.06|369.86|370.16|369.56|370.46|369.96|369.91|369.56|66
1636930800000|2021-11-14 23:00:00|370.36|369.76|370.76|370.16|371.06|370.46|370.36|369.76|0
1636934400000|2021-11-15 00:00:00|370.96|370.36|370.71|370.51|371.06|370.81|369.06|368.91|1737
1636938000000|2021-11-15 01:00:00|370.76|370.61|370.81|370.66|371.21|371.06|370.31|370.16|2246
1636941600000|2021-11-15 02:00:00|370.86|370.71|371.76|371.61|372.11|371.96|370.81|370.61|2145
1636945200000|2021-11-15 03:00:00|371.81|371.56|370.91|370.76|371.81|371.66|370.91|370.76|1770
1636948800000|2021-11-15 04:00:00|370.86|370.71|370.71|370.56|370.91|370.76|370.51|370.36|727
1636952400000|2021-11-15 05:00:00|370.76|370.61|369.96|369.81|370.86|370.71|369.51|369.31|1349
1636956000000|2021-11-15 06:00:00|370.01|369.86|369.96|369.81|370.16|370.01|369.66|369.51|1121
1636959600000|2021-11-15 07:00:00|369.91|369.76|370.56|370.36|370.56|370.41|369.56|369.41|1913
1636963200000|2021-11-15 08:00:00|370.51|370.31|371.51|371.36|371.81|371.66|370.36|370.21|2518
1636966800000|2021-11-15 09:00:00|371.46|371.31|371.71|371.51|372.06|371.91|371.36|371.16|1525
1636970400000|2021-11-15 10:00:00|371.66|371.56|371.66|371.51|371.76|371.56|371.51|371.36|105
1636974000000|2021-11-15 11:00:00|371.71|371.46|371.66|371.51|371.71|371.56|371.56|371.41|81
1636977600000|2021-11-15 12:00:00|371.61|371.46|371.81|371.66|371.81|371.66|371.51|371.36|85
1636981200000|2021-11-15 13:00:00|371.76|371.61|371.96|371.81|372.06|371.91|371.76|371.61|112
1636984800000|2021-11-15 14:00:00|372.01|371.86|372.16|371.96|372.41|372.26|371.56|371.41|475
1636988400000|2021-11-15 15:00:00|372.11|372.01|371.81|371.61|372.16|372.01|371.26|371.11|357
1636992000000|2021-11-15 16:00:00|371.86|371.66|371.46|371.31|371.91|371.71|371.06|370.91|296
1636995600000|2021-11-15 17:00:00|371.41|371.26|371.31|371.16|371.46|371.26|370.96|370.81|202
1636999200000|2021-11-15 18:00:00|371.26|371.11|371.26|371.11|371.41|371.26|371.06|370.91|135
1637002800000|2021-11-15 19:00:00|371.31|371.16|371.66|371.51|371.66|371.51|371.11|370.96|190
1637006400000|2021-11-15 20:00:00|371.61|371.46|371.41|371.26|371.66|371.46|371.21|370.96|320
1637010000000|2021-11-15 21:00:00|371.46|371.31|371.76|371.16|371.86|371.36|371.36|371.16|51
1637013600000|2021-11-15 22:00:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017200000|2021-11-15 23:00:00|371.86|371.26|371.66|371.06|371.86|371.26|371.66|371.06|0
1637020800000|2021-11-16 00:00:00|371.76|371.16|370.86|370.71|372.21|371.96|370.86|370.66|1410
1637024400000|2021-11-16 01:00:00|370.81|370.66|372.41|372.26|372.56|372.41|370.76|370.61|2778
1637028000000|2021-11-16 02:00:00|372.46|372.31|371.76|371.61|372.71|372.56|371.61|371.46|1727
1637031600000|2021-11-16 03:00:00|371.81|371.66|371.71|371.56|371.96|371.81|371.56|371.41|867
1637035200000|2021-11-16 04:00:00|371.66|371.46|371.51|371.36|371.66|371.46|371.36|371.16|443
1637038800000|2021-11-16 05:00:00|371.46|371.31|371.66|371.51|372.01|371.86|371.26|371.11|1188
1637042400000|2021-11-16 06:00:00|371.71|371.56|372.26|372.11|372.36|372.21|371.66|371.51|1665
1637046000000|2021-11-16 07:00:00|372.21|372.06|372.06|371.91|372.56|372.41|371.91|371.76|1790
1637049600000|2021-11-16 08:00:00|372.11|371.96|372.41|372.26|372.46|372.31|371.91|371.76|2722
1637053200000|2021-11-16 09:00:00|372.46|372.31|372.46|372.31|372.66|372.36|372.01|371.86|1112
1637056800000|2021-11-16 10:00:00|372.51|372.36|372.56|372.41|372.61|372.46|372.21|372.06|373
1637060400000|2021-11-16 11:00:00|372.61|372.46|373.76|373.61|373.81|373.66|372.36|372.21|1341
1637064000000|2021-11-16 12:00:00|373.71|373.56|373.91|373.76|374.11|373.96|373.61|373.46|601
1637067600000|2021-11-16 13:00:00|373.96|373.81|373.51|373.36|373.96|373.81|373.41|373.21|161
1637071200000|2021-11-16 14:00:00|373.46|373.31|372.56|372.41|373.51|373.36|372.26|372.11|548
1637074800000|2021-11-16 15:00:00|372.61|372.46|371.06|370.91|372.71|372.56|370.86|370.71|1047
1637078400000|2021-11-16 16:00:00|371.11|370.96|371.21|371.06|371.36|371.16|370.86|370.71|406
1637082000000|2021-11-16 17:00:00|371.26|371.11|371.31|371.11|371.31|371.16|371.01|370.86|129
1637085600000|2021-11-16 18:00:00|371.26|371.16|371.56|371.36|371.56|371.36|371.21|371.06|107
1637089200000|2021-11-16 19:00:00|371.61|371.41|371.36|371.21|371.96|371.81|371.31|371.16|129
1637092800000|2021-11-16 20:00:00|371.31|371.16|371.16|371.01|371.41|371.26|371.11|370.96|169
1637096400000|2021-11-16 21:00:00|371.21|371.06|371.36|370.76|371.56|371.11|371.16|370.76|28
1637100000000|2021-11-16 22:00:00|371.46|370.86|371.56|370.96|371.56|370.96|371.36|370.76|0
1637103600000|2021-11-16 23:00:00|371.66|371.06|371.76|371.16|371.76|371.16|371.46|370.86|0
1637107200000|2021-11-17 00:00:00|371.66|371.06|368.81|368.61|372.16|371.56|366.46|366.26|3981
1637110800000|2021-11-17 01:00:00|368.71|368.56|368.86|368.71|369.36|369.21|368.31|368.16|3171
1637114400000|2021-11-17 02:00:00|368.91|368.76|368.11|367.91|368.96|368.81|367.86|367.71|3211
1637118000000|2021-11-17 03:00:00|368.16|367.96|367.86|367.71|368.56|368.41|367.81|367.66|2275
1637121600000|2021-11-17 04:00:00|367.81|367.66|367.96|367.81|368.01|367.86|367.61|367.46|1153
1637125200000|2021-11-17 05:00:00|368.01|367.86|367.81|367.61|368.26|368.11|367.61|367.46|1716
1637128800000|2021-11-17 06:00:00|367.76|367.66|367.91|367.76|368.11|367.96|367.71|367.56|1358
1637132400000|2021-11-17 07:00:00|367.86|367.71|367.81|367.66|367.91|367.76|367.51|367.36|3249
1637136000000|2021-11-17 08:00:00|367.86|367.61|367.91|367.71|368.61|368.46|367.56|367.41|3263
1637139600000|2021-11-17 09:00:00|367.86|367.76|367.76|367.51|368.36|368.16|367.61|367.46|878
1637143200000|2021-11-17 10:00:00|367.81|367.56|367.66|367.51|367.81|367.61|367.41|367.26|201
1637146800000|2021-11-17 11:00:00|367.61|367.46|367.86|367.71|367.96|367.81|367.61|367.46|208
1637150400000|2021-11-17 12:00:00|367.91|367.76|367.56|367.41|367.96|367.81|367.56|367.36|283
1637154000000|2021-11-17 13:00:00|367.51|367.36|367.56|367.41|367.71|367.56|367.31|367.16|257
1637157600000|2021-11-17 14:00:00|367.51|367.36|365.66|365.46|367.61|367.46|365.36|365.16|1701
1637161200000|2021-11-17 15:00:00|365.61|365.51|366.01|365.86|366.31|366.16|365.11|364.96|790
1637164800000|2021-11-17 16:00:00|366.06|365.81|366.36|366.21|366.41|366.26|365.71|365.56|504
1637168400000|2021-11-17 17:00:00|366.41|366.26|365.51|365.36|366.41|366.26|365.26|365.11|213
1637172000000|2021-11-17 18:00:00|365.46|365.31|365.86|365.71|366.06|365.91|365.21|365.06|253
1637175600000|2021-11-17 19:00:00|365.91|365.76|365.76|365.61|366.01|365.86|365.66|365.51|76
1637179200000|2021-11-17 20:00:00|365.71|365.56|366.16|366.01|366.26|366.11|365.61|365.41|207
1637182800000|2021-11-17 21:00:00|366.21|365.96|366.36|365.76|366.46|366.06|366.21|365.66|10
1637190000000|2021-11-17 23:00:00|366.46|365.86|366.66|366.06|366.66|366.06|366.36|365.76|0
1637193600000|2021-11-18 00:00:00|366.56|365.96|366.06|365.91|368.16|367.96|366.06|365.86|2372
1637197200000|2021-11-18 01:00:00|366.11|365.96|366.12|365.97|366.67|366.52|365.26|365.11|4306
1637200800000|2021-11-18 02:00:00|366.17|366.02|366.82|366.67|366.87|366.72|366.12|365.97|1256
1637204400000|2021-11-18 03:00:00|366.77|366.62|366.42|366.27|366.82|366.62|366.27|366.12|1227
1637208000000|2021-11-18 04:00:00|366.37|366.22|366.62|366.47|366.92|366.77|366.37|366.22|872
1637211600000|2021-11-18 05:00:00|366.67|366.52|366.97|366.82|367.17|367.02|366.67|366.47|1233
1637215200000|2021-11-18 06:00:00|367.02|366.87|367.07|366.87|367.22|367.07|366.87|366.72|815
1637218800000|2021-11-18 07:00:00|367.02|366.92|366.92|366.77|367.07|366.92|366.47|366.32|1213
1637222400000|2021-11-18 08:00:00|366.87|366.72|366.52|366.32|367.22|367.07|366.47|366.27|2091
1637226000000|2021-11-18 09:00:00|366.47|366.37|366.77|366.57|367.27|367.07|366.47|366.27|807
1637229600000|2021-11-18 10:00:00|366.82|366.62|366.82|366.67|366.97|366.82|366.72|366.52|87
1637233200000|2021-11-18 11:00:00|366.87|366.62|366.57|366.37|366.97|366.82|366.57|366.37|60
1637236800000|2021-11-18 12:00:00|366.62|366.42|366.47|366.32|366.62|366.47|366.17|366.02|48
1637240400000|2021-11-18 13:00:00|366.52|366.37|366.37|366.22|366.67|366.52|366.27|366.12|231
1637244000000|2021-11-18 14:00:00|366.32|366.17|365.87|365.67|366.67|366.52|365.82|365.67|558
1637247600000|2021-11-18 15:00:00|365.82|365.62|365.82|365.62|366.12|365.87|365.07|364.92|506
1637251200000|2021-11-18 16:00:00|365.87|365.67|366.22|366.02|366.32|366.12|365.62|365.37|261
1637254800000|2021-11-18 17:00:00|366.27|366.07|366.17|365.97|366.32|366.17|365.77|365.62|111
1637258400000|2021-11-18 18:00:00|365.97|365.82|366.07|365.87|366.27|365.97|365.92|365.72|102
1637262000000|2021-11-18 19:00:00|366.02|365.82|366.22|366.02|366.22|366.07|365.77|365.57|97
1637265600000|2021-11-18 20:00:00|366.17|365.97|366.17|365.82|366.22|366.02|365.97|365.72|55
1637269200000|2021-11-18 21:00:00|366.12|365.87|366.57|365.97|366.67|366.07|366.12|365.57|14
1637272800000|2021-11-18 22:00:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1637276400000|2021-11-18 23:00:00|366.57|365.97|366.77|366.17|366.87|366.27|366.47|365.87|0
1637280000000|2021-11-19 00:00:00|366.87|366.27|366.72|366.52|368.17|367.97|366.52|366.17|1599
1637283600000|2021-11-19 01:00:00|366.67|366.47|366.77|366.62|367.32|367.12|365.67|365.52|2918
1637287200000|2021-11-19 02:00:00|366.82|366.67|367.07|366.92|367.17|367.02|366.47|366.32|2077
1637290800000|2021-11-19 03:00:00|367.12|366.97|366.47|366.32|367.22|367.07|366.27|366.12|1982
1637294400000|2021-11-19 04:00:00|366.42|366.27|366.12|365.97|366.57|366.42|366.07|365.87|1126
1637298000000|2021-11-19 05:00:00|366.07|365.92|366.42|366.27|366.72|366.57|366.07|365.92|1766
1637301600000|2021-11-19 06:00:00|366.37|366.22|366.27|366.12|366.72|366.57|366.22|366.07|2462
1637305200000|2021-11-19 07:00:00|366.32|366.17|366.02|365.87|366.72|366.57|365.92|365.77|2718
1637308800000|2021-11-19 08:00:00|365.97|365.82|366.02|365.87|366.47|366.32|365.87|365.72|2762
1637312400000|2021-11-19 09:00:00|365.92|365.77|364.87|364.72|366.57|366.27|364.82|364.62|2025
1637316000000|2021-11-19 10:00:00|364.92|364.77|364.57|364.37|364.92|364.77|364.07|363.92|716
1637319600000|2021-11-19 11:00:00|364.62|364.42|364.07|363.87|364.62|364.47|363.92|363.77|376
1637323200000|2021-11-19 12:00:00|364.02|363.92|363.57|363.42|364.32|364.12|363.42|363.27|777
1637326800000|2021-11-19 13:00:00|363.62|363.47|364.02|363.82|364.32|364.17|363.32|363.12|330
1637330400000|2021-11-19 14:00:00|363.97|363.77|364.72|364.52|364.97|364.82|363.87|363.72|460
1637334000000|2021-11-19 15:00:00|364.77|364.57|364.57|364.37|364.92|364.72|364.37|364.22|379
1637337600000|2021-11-19 16:00:00|364.62|364.42|364.97|364.77|365.12|364.92|364.47|364.27|196
1637341200000|2021-11-19 17:00:00|364.92|364.82|364.92|364.72|365.27|365.12|364.77|364.62|104
1637344800000|2021-11-19 18:00:00|364.97|364.67|364.62|364.47|365.32|365.12|364.37|364.22|255
1637348400000|2021-11-19 19:00:00|364.57|364.42|364.92|364.72|365.07|364.87|364.52|364.37|178
1637352000000|2021-11-19 20:00:00|364.82|364.67|364.72|364.42|364.87|364.72|364.47|364.32|112
1637355600000|2021-11-19 21:00:00|364.67|364.32|365.07|364.47|365.07|364.52|364.32|364.07|114
1637535600000|2021-11-21 23:00:00|365.37|364.77|364.97|364.37|365.37|364.77|364.97|364.37|0
1637539200000|2021-11-22 00:00:00|364.87|364.27|366.52|366.37|367.22|367.02|364.87|364.27|2124
1637542800000|2021-11-22 01:00:00|366.62|366.32|367.47|367.32|368.02|367.87|366.57|366.32|3590
1637546400000|2021-11-22 02:00:00|367.42|367.27|367.87|367.72|367.97|367.82|367.42|367.27|2333
1637550000000|2021-11-22 03:00:00|367.82|367.67|367.77|367.62|368.12|367.97|367.72|367.57|1566
1637553600000|2021-11-22 04:00:00|367.72|367.57|367.47|367.32|367.97|367.82|367.47|367.32|1050
1637557200000|2021-11-22 05:00:00|367.42|367.27|367.02|366.87|367.52|367.32|366.67|366.52|1772
1637560800000|2021-11-22 06:00:00|366.97|366.82|367.37|367.22|367.47|367.32|366.87|366.72|995
1637564400000|2021-11-22 07:00:00|367.42|367.27|366.97|366.82|367.52|367.37|366.97|366.82|1329
1637568000000|2021-11-22 08:00:00|367.02|366.87|367.57|367.37|367.82|367.67|366.97|366.82|2868
1637571600000|2021-11-22 09:00:00|367.52|367.32|366.92|366.72|367.52|367.32|366.57|366.37|1438
1637575200000|2021-11-22 10:00:00|366.97|366.77|366.92|366.72|367.12|366.97|366.77|366.62|77
1637578800000|2021-11-22 11:00:00|366.87|366.77|366.62|366.47|367.12|366.97|366.57|366.42|116
1637582400000|2021-11-22 12:00:00|366.67|366.52|366.82|366.67|367.12|366.92|366.62|366.47|112
1637586000000|2021-11-22 13:00:00|366.77|366.62|366.72|366.57|366.92|366.77|366.57|366.42|147
1637589600000|2021-11-22 14:00:00|366.77|366.52|367.02|366.77|367.37|367.22|366.52|366.32|571
1637593200000|2021-11-22 15:00:00|367.07|366.82|366.92|366.77|367.32|367.17|366.82|366.62|330
1637596800000|2021-11-22 16:00:00|366.87|366.72|365.47|365.27|367.07|366.92|365.02|364.82|561
1637600400000|2021-11-22 17:00:00|365.42|365.22|365.97|365.77|366.37|366.22|365.22|365.07|616
1637604000000|2021-11-22 18:00:00|365.92|365.67|366.02|365.82|366.37|366.17|365.67|365.37|245
1637607600000|2021-11-22 19:00:00|365.97|365.87|366.12|365.97|366.37|366.17|365.77|365.62|160
1637611200000|2021-11-22 20:00:00|366.17|366.02|365.42|365.22|366.42|366.27|365.32|365.17|371
1637614800000|2021-11-22 21:00:00|365.47|365.27|365.97|365.37|365.97|365.47|365.37|364.87|65
1637618400000|2021-11-22 22:00:00|365.87|365.27|365.97|365.37|365.97|365.37|365.87|365.27|0
1637622000000|2021-11-22 23:00:00|366.07|365.47|365.97|365.37|366.17|365.57|365.97|365.37|0
1637625600000|2021-11-23 00:00:00|366.07|365.47|366.47|366.27|367.32|367.17|365.77|365.17|2460
1637629200000|2021-11-23 01:00:00|366.32|366.12|365.57|365.37|366.32|366.12|364.72|364.57|5086
1637632800000|2021-11-23 02:00:00|365.52|365.42|365.57|365.42|366.02|365.87|365.07|364.92|2259
1637636400000|2021-11-23 03:00:00|365.62|365.47|365.92|365.77|365.97|365.82|365.52|365.32|1309
1637640000000|2021-11-23 04:00:00|365.97|365.82|366.12|365.97|366.32|366.17|365.97|365.82|982
1637643600000|2021-11-23 05:00:00|366.17|365.92|365.67|365.52|366.17|366.02|365.62|365.47|1128
1637647200000|2021-11-23 06:00:00|365.72|365.57|365.37|365.22|365.97|365.82|365.27|365.12|2212
1637650800000|2021-11-23 07:00:00|365.32|365.17|365.52|365.37|365.62|365.47|364.87|364.72|3345
1637654400000|2021-11-23 08:00:00|365.57|365.42|365.02|364.87|365.62|365.47|364.97|364.82|3695
1637658000000|2021-11-23 09:00:00|365.07|364.92|365.12|364.97|365.77|365.17|364.77|364.47|873
1637661600000|2021-11-23 10:00:00|365.17|365.02|365.27|365.12|365.47|365.32|365.07|364.92|708
1637665200000|2021-11-23 11:00:00|365.32|365.17|365.07|364.92|365.42|365.27|364.87|364.72|783
1637668800000|2021-11-23 12:00:00|365.12|364.97|364.77|364.62|365.22|365.07|364.62|364.47|990
1637672400000|2021-11-23 13:00:00|364.82|364.67|365.17|364.97|365.37|365.22|364.77|364.67|167
1637676000000|2021-11-23 14:00:00|365.22|365.02|365.67|365.52|365.97|365.82|365.12|364.92|871
1637679600000|2021-11-23 15:00:00|365.72|365.57|363.37|363.22|365.87|365.72|363.37|363.22|1484
1637683200000|2021-11-23 16:00:00|363.42|363.27|364.12|363.92|364.42|364.27|362.97|362.82|556
1637686800000|2021-11-23 17:00:00|364.07|363.97|364.12|363.92|364.52|364.37|363.92|363.72|449
1637690400000|2021-11-23 18:00:00|364.17|363.97|364.37|364.17|364.72|364.52|363.92|363.72|194
1637694000000|2021-11-23 19:00:00|364.42|364.12|364.67|364.47|364.72|364.57|364.02|363.82|125
1637697600000|2021-11-23 20:00:00|364.62|364.52|365.27|364.87|365.52|365.27|364.62|364.47|167
1637701200000|2021-11-23 21:00:00|365.22|364.92|365.47|364.87|365.47|365.02|365.02|364.47|17
1637704800000|2021-11-23 22:00:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1637708400000|2021-11-23 23:00:00|365.57|364.97|365.27|364.67|365.57|364.97|365.27|364.67|0
1637712000000|2021-11-24 00:00:00|365.37|364.77|365.17|364.97|365.67|365.27|363.47|363.27|6777
1637715600000|2021-11-24 01:00:00|365.07|364.92|364.62|364.47|365.07|364.92|364.22|364.02|6682
1637719200000|2021-11-24 02:00:00|364.57|364.42|363.87|363.72|364.67|364.47|363.67|363.52|3346
1637722800000|2021-11-24 03:00:00|363.92|363.77|364.07|363.92|364.32|364.12|363.52|363.37|1652
1637726400000|2021-11-24 04:00:00|364.12|363.97|364.22|364.02|364.37|364.17|363.82|363.67|1385
1637730000000|2021-11-24 05:00:00|364.17|363.97|364.32|364.17|364.37|364.17|363.67|363.52|3687
1637733600000|2021-11-24 06:00:00|364.27|364.12|364.47|364.32|364.67|364.52|364.27|364.12|8201
1637737200000|2021-11-24 07:00:00|364.52|364.37|364.07|363.92|364.52|364.37|363.77|363.57|4868
1637740800000|2021-11-24 08:00:00|364.12|363.97|364.02|363.87|364.82|364.67|363.97|363.82|4318
1637744400000|2021-11-24 09:00:00|364.07|363.82|363.02|362.82|364.27|363.97|362.97|362.77|1902
1637748000000|2021-11-24 10:00:00|362.97|362.87|362.32|362.17|363.32|363.17|362.32|362.17|1255
1637751600000|2021-11-24 11:00:00|362.37|362.22|362.92|362.72|363.12|362.97|362.32|362.17|476
1637755200000|2021-11-24 12:00:00|362.97|362.77|362.67|362.52|363.07|362.87|362.47|362.32|80
1637758800000|2021-11-24 13:00:00|362.72|362.47|362.17|362.02|363.12|362.82|362.07|361.92|1995
1637762400000|2021-11-24 14:00:00|362.12|361.97|362.42|362.22|362.47|362.32|361.27|361.07|2358
1637766000000|2021-11-24 15:00:00|362.37|362.17|363.12|362.97|363.37|363.22|361.82|361.67|511
1637769600000|2021-11-24 16:00:00|363.07|362.92|363.27|363.12|363.62|363.47|362.92|362.77|499
1637773200000|2021-11-24 17:00:00|363.32|363.22|363.32|363.07|363.37|363.22|362.97|362.77|50
1637776800000|2021-11-24 18:00:00|363.27|363.12|363.57|362.32|363.72|363.52|362.97|362.32|148
1637780400000|2021-11-24 19:00:00|363.62|362.37|363.47|363.27|363.67|363.47|363.02|362.37|115
1637784000000|2021-11-24 20:00:00|363.52|363.32|363.07|362.77|363.82|363.62|363.02|362.77|232
1637787600000|2021-11-24 21:00:00|363.02|362.72|363.27|362.67|363.37|362.87|362.87|362.57|36
1637794800000|2021-11-24 23:00:00|363.37|362.77|363.37|362.77|363.47|362.87|363.27|362.67|0
1637798400000|2021-11-25 00:00:00|363.47|362.87|363.42|363.27|364.12|363.92|362.72|362.47|4146
1637802000000|2021-11-25 01:00:00|363.32|363.12|362.99|362.84|364.47|364.27|362.69|362.54|6660
1637805600000|2021-11-25 02:00:00|362.94|362.79|362.09|361.94|363.14|362.99|362.04|361.84|4385
1637809200000|2021-11-25 03:00:00|362.14|361.99|362.99|362.84|363.04|362.89|362.09|361.94|3460
1637812800000|2021-11-25 04:00:00|362.94|362.79|362.29|362.14|362.99|362.84|362.24|362.09|8668
1637816400000|2021-11-25 05:00:00|362.34|362.09|363.29|363.14|363.34|363.19|362.24|362.09|3242
1637820000000|2021-11-25 06:00:00|363.24|363.09|363.29|363.14|363.44|363.29|362.69|362.54|6959
1637823600000|2021-11-25 07:00:00|363.24|363.09|362.94|362.79|363.34|363.14|362.84|362.64|3048
1637827200000|2021-11-25 08:00:00|362.89|362.74|363.54|363.34|363.59|363.39|362.49|362.34|3645
1637830800000|2021-11-25 09:00:00|363.49|363.39|362.94|362.79|363.59|363.44|362.89|362.59|1021
1637834400000|2021-11-25 10:00:00|362.89|362.74|363.14|362.94|363.29|363.09|362.79|362.64|235
1637838000000|2021-11-25 11:00:00|363.09|362.89|363.49|363.34|363.54|363.34|363.09|362.89|1394
1637841600000|2021-11-25 12:00:00|363.44|363.29|363.54|363.39|363.64|363.49|363.34|363.19|394
1637845200000|2021-11-25 13:00:00|363.49|363.34|363.04|362.84|363.54|363.39|362.94|362.74|107
1637848800000|2021-11-25 14:00:00|362.99|362.79|363.44|363.29|363.49|363.34|362.89|362.74|383
1637852400000|2021-11-25 15:00:00|363.39|363.24|363.44|363.29|363.44|363.29|363.19|363.04|106
1637856000000|2021-11-25 16:00:00|363.39|363.24|363.64|363.49|363.74|363.59|363.34|363.14|344
1637859600000|2021-11-25 17:00:00|363.69|363.59|363.69|363.54|363.74|363.59|363.54|363.34|1013
1637863200000|2021-11-25 18:00:00|363.64|363.49|363.69|363.49|363.74|363.59|363.59|363.44|40
1637866800000|2021-11-25 19:00:00||363.54||363.49||363.54||363.49|4
1637870400000|2021-11-25 20:00:00|363.64|363.54|363.69|363.39|363.74|363.59|363.54|363.34|98
1637874000000|2021-11-25 21:00:00|363.74|363.44|363.79|363.19|363.79|363.44|363.49|363.19|20
1637881200000|2021-11-25 23:00:00|363.69|363.09|362.39|361.79|363.79|363.19|362.29|361.69|0
1637884800000|2021-11-26 00:00:00|362.29|361.69|362.04|361.84|363.19|363.04|361.49|360.89|4787
1637888400000|2021-11-26 01:00:00|362.09|361.94|359.69|359.49|362.09|361.94|359.04|358.84|13697
1637892000000|2021-11-26 02:00:00|359.74|359.54|358.19|358.04|359.74|359.54|357.89|357.74|2693
1637895600000|2021-11-26 03:00:00|358.24|358.09|357.84|357.69|358.59|358.39|357.69|357.54|3182
1637899200000|2021-11-26 04:00:00|357.79|357.64|358.03|357.88|358.58|358.43|357.44|357.29|4079
1637902800000|2021-11-26 05:00:00|358.08|357.93|357.23|357.08|358.43|358.23|357.23|357.08|5203
1637906400000|2021-11-26 06:00:00|357.28|357.13|356.73|356.58|357.38|357.23|356.73|356.58|4702
1637910000000|2021-11-26 07:00:00|356.68|356.53|355.48|355.28|356.73|356.58|355.28|355.08|7359
1637913600000|2021-11-26 08:00:00|355.43|355.33|356.93|356.73|356.98|356.83|355.08|354.88|4159
1637917200000|2021-11-26 09:00:00|356.88|356.78|356.88|356.68|357.53|356.98|356.28|355.93|4430
1637920800000|2021-11-26 10:00:00|356.83|356.73|357.43|357.28|357.78|357.63|356.83|356.63|966
1637924400000|2021-11-26 11:00:00|357.48|357.33|356.93|356.73|358.13|357.93|356.83|356.68|526
1637928000000|2021-11-26 12:00:00|356.98|356.78|356.88|356.73|357.53|357.38|356.78|356.63|151
1637931600000|2021-11-26 13:00:00|356.93|356.68|356.93|356.73|357.13|356.98|356.38|356.23|382
1637935200000|2021-11-26 14:00:00|356.98|356.78|356.98|356.73|357.43|357.28|356.43|356.28|883
1637938800000|2021-11-26 15:00:00|356.93|356.68|355.48|355.28|357.08|356.93|355.43|355.28|678
1637942400000|2021-11-26 16:00:00|355.43|355.23|353.68|353.53|355.78|355.63|353.53|353.38|1802
1637946000000|2021-11-26 17:00:00|353.73|353.58|355.08|354.83|356.08|355.93|353.73|353.53|400
1637949600000|2021-11-26 18:00:00|355.13|354.88|354.53|354.33|355.33|355.13|353.98|353.83|104
1637953200000|2021-11-26 19:00:00|354.48|354.28|354.28|354.08|354.53|354.33|354.08|353.88|32
1637956800000|2021-11-26 20:00:00|354.23|354.03|354.28|353.93|354.38|354.23|354.18|353.88|536
1638140400000|2021-11-28 23:00:00|356.33|355.73|357.83|357.23|358.13|357.53|356.13|355.53|0
1638144000000|2021-11-29 00:00:00|357.93|357.33|357.23|357.08|358.53|358.23|356.13|355.93|3252
1638147600000|2021-11-29 01:00:00|357.18|357.03|356.78|356.58|357.93|357.78|354.93|354.78|6583
1638151200000|2021-11-29 02:00:00|356.73|356.53|355.98|355.83|357.28|357.08|355.53|355.38|2699
1638154800000|2021-11-29 03:00:00|355.93|355.78|354.93|354.78|356.23|356.03|354.88|354.73|2714
1638158400000|2021-11-29 04:00:00|354.98|354.83|355.38|355.23|355.93|355.73|354.98|354.83|2067
1638162000000|2021-11-29 05:00:00|355.33|355.18|356.23|356.08|356.28|356.13|354.58|354.43|4961
1638165600000|2021-11-29 06:00:00|356.28|356.03|355.68|355.53|356.28|356.08|355.18|355.03|4463
1638169200000|2021-11-29 07:00:00|355.73|355.58|354.03|353.88|355.78|355.63|353.93|353.78|4453
1638172800000|2021-11-29 08:00:00|353.98|353.83|353.58|353.43|354.33|354.18|352.93|352.78|6239
1638176400000|2021-11-29 09:00:00|353.52|353.37|353.77|353.62|354.57|354.22|353.32|353.17|2192
1638180000000|2021-11-29 10:00:00|353.72|353.57|354.17|354.02|354.37|354.22|353.67|353.52|475
1638183600000|2021-11-29 11:00:00|354.12|353.97|354.07|353.92|354.57|354.37|354.07|353.92|445
1638187200000|2021-11-29 12:00:00|354.12|353.97|354.37|354.22|354.52|354.37|353.82|353.67|275
1638190800000|2021-11-29 13:00:00|354.32|354.17|354.72|354.57|354.77|354.62|354.07|353.92|270
1638194400000|2021-11-29 14:00:00|354.67|354.52|354.12|353.72|354.82|354.67|353.47|353.27|943
1638198000000|2021-11-29 15:00:00|354.07|353.67|353.12|352.92|354.22|354.02|352.67|352.52|490
1638201600000|2021-11-29 16:00:00|353.07|352.87|353.17|353.02|353.57|353.37|352.92|352.72|414
1638205200000|2021-11-29 17:00:00|353.22|353.07|353.82|353.67|353.97|353.82|353.22|353.07|285
1638208800000|2021-11-29 18:00:00|353.87|353.72|353.82|353.67|354.02|353.87|353.57|353.42|163
1638212400000|2021-11-29 19:00:00|353.87|353.72|353.52|353.32|353.92|353.77|353.32|353.17|185
1638216000000|2021-11-29 20:00:00|353.57|353.37|353.17|352.92|353.67|353.52|353.12|352.87|235
1638219600000|2021-11-29 21:00:00|353.22|352.97|353.77|353.17|353.97|353.37|353.12|352.67|72
1638223200000|2021-11-29 22:00:00|354.07|353.47|354.27|353.67|354.27|353.67|354.07|353.47|0
1638226800000|2021-11-29 23:00:00|354.37|353.77|354.87|354.27|354.97|354.37|354.37|353.77|0
1638230400000|2021-11-30 00:00:00|354.97|354.37|353.67|353.52|355.57|354.97|352.77|352.62|3515
1638234000000|2021-11-30 01:00:00|353.62|353.47|352.87|352.67|354.22|354.02|352.82|352.67|4611
1638237600000|2021-11-30 02:00:00|352.82|352.62|352.25|352.05|353.17|352.97|352.05|351.9|2330
1638241200000|2021-11-30 03:00:00|352.2|352|350.9|350.75|352.3|352.15|350.35|350.2|3183
1638244800000|2021-11-30 04:00:00|350.95|350.8|350.85|350.7|351.5|351.3|350.55|350.4|2040
1638248400000|2021-11-30 05:00:00|350.8|350.65|347.8|347.6|350.8|350.65|347.45|347.25|5679
1638252000000|2021-11-30 06:00:00|347.85|347.65|347.95|347.8|348.7|348.5|347|346.85|4602
1638255600000|2021-11-30 07:00:00|348|347.75|347.85|347.65|348.75|348.6|347.5|347.35|5122
1638259200000|2021-11-30 08:00:00|347.8|347.7|347.2|347|348.6|348.45|347.2|347|5250
1638262800000|2021-11-30 09:00:00|347.1|346.95|345.3|345.15|347.3|347.1|343.5|342.9|7094
1638266400000|2021-11-30 10:00:00|345.35|345.2|346.7|346.5|346.95|346.75|345.25|345.1|1584
1638270000000|2021-11-30 11:00:00|346.75|346.55|347.05|346.85|347.25|347.05|346.55|346.4|348
1638273600000|2021-11-30 12:00:00|347|346.9|346.75|346.6|347.55|347.4|346.7|346.5|817
1638277200000|2021-11-30 13:00:00|346.8|346.65|347.25|347.05|347.25|347.1|346.45|346.25|878
1638280800000|2021-11-30 14:00:00|347.2|347.1|347.3|347.1|347.5|347.3|346.7|346.55|1268
1638284400000|2021-11-30 15:00:00|347.25|347|344.75|344.6|347.7|347.5|344.75|344.6|1343
1638288000000|2021-11-30 16:00:00|344.7|344.55|345|344.75|345.9|345.7|344.2|344.05|1622
1638291600000|2021-11-30 17:00:00|344.95|344.7|345.05|344.8|345.35|345.15|344.3|344.15|441
1638295200000|2021-11-30 18:00:00|345.1|344.85|346.1|345.9|346.2|346|344.9|344.75|354
1638298800000|2021-11-30 19:00:00|346.05|345.95|346.1|345.9|346.55|346.4|345.7|345.55|334
1638302400000|2021-11-30 20:00:00|346.05|345.95|346.15|345.65|346.7|346.55|345.8|345.6|418
1638306000000|2021-11-30 21:00:00|346.1|345.7|347.5|346.9|347.5|346.9|346.05|345.7|117
1638309600000|2021-11-30 22:00:00|347.4|346.8|347.4|346.8|347.5|346.9|347.3|346.7|0
1638313200000|2021-11-30 23:00:00|347.5|346.9|347.2|346.6|347.9|347.3|347|346.4|0
1638316800000|2021-12-01 00:00:00|347.3|346.7|347.95|347.7|348.55|348.35|346.3|345.8|3124
1638320400000|2021-12-01 01:00:00|348|347.75|346.95|346.8|348.1|347.85|344.8|344.55|7324
1638324000000|2021-12-01 02:00:00|346.9|346.75|348.8|348.65|349.4|349.25|346.8|346.6|2790
1638327600000|2021-12-01 03:00:00|348.75|348.6|347.75|347.6|348.85|348.7|347.25|347.1|2605
1638331200000|2021-12-01 04:00:00|347.8|347.65|347.7|347.55|348.05|347.9|347.25|347.1|1776
1638334800000|2021-12-01 05:00:00|347.75|347.65|348.65|348.5|348.95|348.8|347.75|347.65|3066
1638338400000|2021-12-01 06:00:00|348.7|348.55|349.25|349.1|349.65|349.5|348.5|348.35|3079
1638342000000|2021-12-01 07:00:00|349.3|349.15|348.95|348.75|349.5|349.35|348.6|348.45|3546
1638345600000|2021-12-01 08:00:00|348.9|348.7|348.2|348.05|348.9|348.75|347.95|347.8|5086
1638349200000|2021-12-01 09:00:00|348.25|348.1|349.4|349.25|350.4|349.8|348.25|348.05|1103
1638352800000|2021-12-01 10:00:00|349.45|349.2|349.2|349.05|349.5|349.35|349|348.85|117
1638356400000|2021-12-01 11:00:00|349.25|349|349.5|349.35|349.55|349.4|349.05|348.9|230
1638360000000|2021-12-01 12:00:00|349.45|349.3|349.65|349.45|349.9|349.7|349.4|349.2|222
1638363600000|2021-12-01 13:00:00|349.7|349.5|349.55|349.4|349.8|349.6|349.3|349.1|515
1638367200000|2021-12-01 14:00:00|349.6|349.45|348.2|348|349.7|349.55|348|347.8|1405
1638370800000|2021-12-01 15:00:00|348.15|348.05|347.4|347.25|348.85|348.7|346.55|346.4|1712
1638374400000|2021-12-01 16:00:00|347.45|347.3|346.1|345.95|347.65|347.45|345.95|345.75|928
1638378000000|2021-12-01 17:00:00|346.05|345.9|344.6|344.4|346.45|346.25|344.6|344.35|474
1638381600000|2021-12-01 18:00:00|344.55|344.35|344.4|344.25|345.1|344.85|343.65|343.5|690
1638385200000|2021-12-01 19:00:00|344.35|344.2|343.55|343.35|344.65|344.45|343.5|343.35|580
1638388800000|2021-12-01 20:00:00|343.6|343.4|342.05|341.7|343.65|343.5|341.85|341.65|527
1638392400000|2021-12-01 21:00:00|342|341.75|342.55|342.25|342.65|342.35|341.95|341.75|21
1638396000000|2021-12-01 22:00:00|341.9|341.3|341.8|341.2|342.3|341.7|341.7|341.1|0
1638399600000|2021-12-01 23:00:00|341.9|341.3|342.9|342.3|342.9|342.3|341.1|340.5|0
1638403200000|2021-12-02 00:00:00|343|342.4|339.85|339.65|344.3|343.5|338.15|337.9|5081
1638406800000|2021-12-02 01:00:00|339.95|339.7|342.8|342.6|343.25|343.1|339.35|339.15|7183
1638410400000|2021-12-02 02:00:00|342.85|342.65|342.3|342.1|343.2|343.05|340.75|340.55|2962
1638414000000|2021-12-02 03:00:00|342.25|342.15|342.75|342.6|342.85|342.7|341.25|341.05|1948
1638417600000|2021-12-02 04:00:00|342.8|342.65|343.05|342.9|343.2|343.05|342|341.85|1482
1638421200000|2021-12-02 05:00:00|343.1|342.95|343.25|343.1|343.35|343.15|342.15|342|1652
1638424800000|2021-12-02 06:00:00|343.2|343.05|342.45|342.3|343.25|343.1|341.45|341.3|2145
1638428400000|2021-12-02 07:00:00|342.55|342.35|341.8|341.65|343|342.85|341.5|341.35|2603
1638432000000|2021-12-02 08:00:00|341.75|341.6|341.3|341.1|342.2|342.05|340.9|340.75|4976
1638435600000|2021-12-02 09:00:00|341.25|341.05|342.15|341.95|342.8|342.6|341.15|341|1718
1638439200000|2021-12-02 10:00:00|342.2|342|341.85|341.7|342.2|342.05|341.05|340.9|321
1638442800000|2021-12-02 11:00:00|341.9|341.75|341.45|341.25|341.9|341.75|341.1|340.9|345
1638446400000|2021-12-02 12:00:00|341.4|341.2|341.1|340.9|341.75|341.55|340.2|340|97
1638450000000|2021-12-02 13:00:00|341.05|340.95|340.3|340.15|341.4|341.2|340.3|340.15|332
1638453600000|2021-12-02 14:00:00|340.25|340.1|341.75|341.55|342.2|342|339.55|339.3|1530
1638457200000|2021-12-02 15:00:00|341.7|341.5|340.3|340.15|341.8|341.65|339.85|339.6|920
1638460800000|2021-12-02 16:00:00|340.4|340.1|342.1|341.85|342.25|342.05|340.2|340|919
1638464400000|2021-12-02 17:00:00|342.15|341.9|342.45|342.25|342.9|342.7|341.85|341.65|508
1638468000000|2021-12-02 18:00:00|342.4|342.2|341.3|341.1|342.45|342.3|340.7|340.4|322
1638471600000|2021-12-02 19:00:00|341.25|341|341.8|341.55|342|341.8|341.15|340.95|143
1638475200000|2021-12-02 20:00:00|341.75|341.6|342.2|341.75|342.75|342.55|341.65|341.35|255
1638478800000|2021-12-02 21:00:00|342.25|341.8|342.8|342.2|342.8|342.2|342.05|341.5|15
1638482400000|2021-12-02 22:00:00|342.7|342.1|342.7|342.1|342.8|342.2|342.7|342.1|0
1638486000000|2021-12-02 23:00:00|342.8|342.2|341.4|340.8|342.9|342.3|341.3|340.7|0
1638489600000|2021-12-03 00:00:00|341.5|340.9|340.8|340.55|344.1|343.85|340.4|340.25|2500
1638493200000|2021-12-03 01:00:00|340.75|340.4|341.13|340.98|341.85|341.7|338.7|338.45|6538
1638496800000|2021-12-03 02:00:00|341.08|340.93|342.03|341.83|342.48|342.33|340.98|340.78|1867
1638500400000|2021-12-03 03:00:00|342.08|341.88|342.83|342.68|343.23|343.08|342.08|341.88|2026
1638504000000|2021-12-03 04:00:00|342.88|342.78|342.78|342.63|343.33|343.18|342.68|342.48|970
1638507600000|2021-12-03 05:00:00|342.73|342.58|343.63|343.48|343.98|343.83|341.68|341.48|2118
1638511200000|2021-12-03 06:00:00|343.58|343.43|343.53|343.38|343.88|343.73|343.43|343.23|1461
1638514800000|2021-12-03 07:00:00|343.48|343.33|342.88|342.73|343.48|343.33|342.23|342.08|2584
1638518400000|2021-12-03 08:00:00|342.93|342.78|342.83|342.63|343.03|342.88|341.83|341.68|4675
1638522000000|2021-12-03 09:00:00|342.78|342.58|342.73|342.48|343.33|342.93|342.43|342.28|1422
1638525600000|2021-12-03 10:00:00|342.68|342.53|342.53|342.33|342.78|342.63|341.98|341.83|303
1638529200000|2021-12-03 11:00:00|342.48|342.38|342.93|342.78|342.98|342.83|342.48|342.33|359
1638532800000|2021-12-03 12:00:00|342.98|342.83|343.08|342.93|343.28|343.13|342.83|342.63|245
1638536400000|2021-12-03 13:00:00|343.03|342.88|342.93|342.73|343.43|343.28|342.53|342.28|303
1638540000000|2021-12-03 14:00:00|342.88|342.68|340.13|339.88|342.93|342.78|339.58|339.38|725
1638543600000|2021-12-03 15:00:00|340.08|339.73|338.98|338.83|340.33|340.08|338.38|338.23|722
1638547200000|2021-12-03 16:00:00|339.03|338.78|337.98|337.73|339.63|339.43|337.83|337.63|551
1638550800000|2021-12-03 17:00:00|337.93|337.78|338.88|338.63|339.48|339.28|337.88|337.63|109
1638554400000|2021-12-03 18:00:00|338.83|338.58|339.18|338.98|339.88|339.63|338.58|338.33|195
1638558000000|2021-12-03 19:00:00|339.28|338.93|338.98|338.78|339.63|339.43|338.83|338.58|165
1638561600000|2021-12-03 20:00:00|339.03|338.83|340.38|340.08|340.48|340.23|338.78|338.53|130
1638565200000|2021-12-03 21:00:00|340.33|339.93|340.73|340.13|340.93|340.43|340.03|339.48|62
1638745200000|2021-12-05 23:00:00|341.03|340.43|341.73|341.13|341.93|341.33|341.03|340.43|0
1638748800000|2021-12-06 00:00:00|341.83|341.23|342.73|342.48|344.83|344.53|340.83|340.23|3479
1638752400000|2021-12-06 01:00:00|343.08|342.93|343.78|343.63|344.23|344.08|341.78|341.58|5969
1638756000000|2021-12-06 02:00:00|343.83|343.58|344.48|344.28|344.58|344.43|343.68|343.53|2032
1638759600000|2021-12-06 03:00:00|344.53|344.33|344.53|344.33|344.88|344.73|344.33|344.13|1264
1638763200000|2021-12-06 04:00:00|344.58|344.38|344.78|344.63|345.08|344.88|344.08|343.93|1115
1638766800000|2021-12-06 05:00:00|344.83|344.68|345.38|345.18|345.63|345.48|344.43|344.23|1899
1638770400000|2021-12-06 06:00:00|345.33|345.23|345.88|345.73|345.98|345.83|345.33|345.18|1641
1638774000000|2021-12-06 07:00:00|345.93|345.78|345.28|345.13|346.48|346.28|344.88|344.73|2234
1638777600000|2021-12-06 08:00:00|345.33|345.18|344.88|344.68|345.68|345.53|344.38|344.23|2151
1638781200000|2021-12-06 09:00:00|344.83|344.58|343.58|343.43|344.98|344.83|343.53|343.38|1384
1638784800000|2021-12-06 10:00:00|343.48|343.33|343.23|343.08|343.78|343.63|343.03|342.88|208
1638788400000|2021-12-06 11:00:00|343.18|343.03|344.08|343.93|344.18|343.98|343.18|342.98|173
1638792000000|2021-12-06 12:00:00|344.13|343.98|343.93|343.78|344.23|344.08|343.68|343.53|122
1638795600000|2021-12-06 13:00:00|344.03|343.83|344.33|344.13|344.33|344.13|343.83|343.63|122
1638799200000|2021-12-06 14:00:00|344.28|344.08|343.98|343.68|344.73|344.53|342.38|342.18|988
1638802800000|2021-12-06 15:00:00|343.88|343.73|344.78|344.58|345.18|345.03|343.53|343.33|654
1638806400000|2021-12-06 16:00:00|344.73|344.63|344.68|344.48|345.18|344.98|344.38|344.23|633
1638810000000|2021-12-06 17:00:00|344.73|344.53|345.03|344.88|345.08|344.88|344.53|344.33|63
1638813600000|2021-12-06 18:00:00|345.08|344.93|344.73|344.58|345.08|344.93|344.53|344.38|238
1638817200000|2021-12-06 19:00:00|344.78|344.63|344.68|344.48|345.28|345.08|344.53|344.38|222
1638820800000|2021-12-06 20:00:00|344.63|344.53|345.38|345.18|345.38|345.23|344.53|344.38|196
1638824400000|2021-12-06 21:00:00|345.33|345.13|345.73|345.13|345.73|345.23|345.23|344.83|85
1638828000000|2021-12-06 22:00:00|345.83|345.23|345.83|345.23|345.83|345.23|345.83|345.23|0
1638831600000|2021-12-06 23:00:00|345.93|345.33|346.03|345.43|346.13|345.53|345.63|345.03|0
1638835200000|2021-12-07 00:00:00|346.13|345.53|343.13|342.93|346.88|346.58|341.83|341.58|3003
1638838800000|2021-12-07 01:00:00|343.08|342.78|343.63|343.48|343.83|343.68|342.03|341.78|4713
1638842400000|2021-12-07 02:00:00|343.58|343.43|343.98|343.78|345.03|344.83|343.23|343.08|2358
1638846000000|2021-12-07 03:00:00|343.93|343.83|344.08|343.93|344.58|344.43|343.78|343.63|1230
1638849600000|2021-12-07 04:00:00|344.13|343.98|344.33|344.18|344.48|344.33|344.08|343.88|1033
1638853200000|2021-12-07 05:00:00|344.38|344.23|344.18|344.03|344.83|344.68|343.83|343.68|1561
1638856800000|2021-12-07 06:00:00|344.23|344.08|343.88|343.73|344.28|344.13|343.43|343.28|1744
1638860400000|2021-12-07 07:00:00|343.93|343.78|344.53|344.33|344.53|344.38|343.93|343.73|1861
1638864000000|2021-12-07 08:00:00|344.48|344.38|345.58|345.38|345.73|345.58|344.43|344.28|3396
1638867600000|2021-12-07 09:00:00|345.53|345.43|345.63|345.48|345.93|345.78|345.38|344.83|955
1638871200000|2021-12-07 10:00:00|345.58|345.43|345.88|345.68|345.88|345.68|345.33|345.18|313
1638874800000|2021-12-07 11:00:00|345.83|345.73|345.68|345.53|346.08|345.88|345.63|345.48|87
1638878400000|2021-12-07 12:00:00|346.03|345.93|345.83|345.63|346.08|345.93|345.73|345.58|92
1638882000000|2021-12-07 13:00:00|345.78|345.58|345.93|345.78|345.98|345.83|345.68|345.53|100
1638885600000|2021-12-07 14:00:00|345.98|345.73|347.03|346.88|347.03|346.88|345.88|345.73|755
1638889200000|2021-12-07 15:00:00|347.08|346.93|346.88|346.73|347.98|347.78|346.83|346.68|968
1638892800000|2021-12-07 16:00:00|346.93|346.78|346.33|346.13|347.28|347.13|346.18|345.98|654
1638896400000|2021-12-07 17:00:00|346.38|346.18|346.93|346.68|347.08|346.83|346.28|346.13|91
1638900000000|2021-12-07 18:00:00|347.03|346.73|346.98|346.73|347.13|346.98|346.63|346.38|123
1638903600000|2021-12-07 19:00:00|346.93|346.78|346.88|346.68|347.13|346.98|346.78|346.58|74
1638907200000|2021-12-07 20:00:00|346.83|346.63|346.73|346.53|347.03|346.83|346.13|345.98|207
1638910800000|2021-12-07 21:00:00|346.68|346.58|347.23|346.63|347.23|346.63|346.68|346.33|23
1638914400000|2021-12-07 22:00:00|346.93|346.33|346.73|346.13|346.93|346.33|346.63|346.03|0
1638918000000|2021-12-07 23:00:00|346.63|346.03|346.43|345.83|346.73|346.13|346.23|345.63|0
1638921600000|2021-12-08 00:00:00|346.33|345.73|345.98|345.78|347.13|346.43|344.58|344.28|2840
1638925200000|2021-12-08 01:00:00|346.03|345.88|344.53|344.33|346.68|346.43|344.38|344.23|4026
1638928800000|2021-12-08 02:00:00|344.58|344.38|344.63|344.48|344.98|344.83|344.43|344.23|1582
1638932400000|2021-12-08 03:00:00|344.68|344.58|345.08|344.88|345.38|345.18|344.53|344.33|1358
1638936000000|2021-12-08 04:00:00|345.13|344.93|345.48|345.33|345.53|345.38|345.08|344.88|826
1638939600000|2021-12-08 05:00:00|345.53|345.28|345.88|345.73|345.88|345.73|345.08|344.93|1379
1638943200000|2021-12-08 06:00:00|345.83|345.68|345.88|345.73|346.03|345.88|345.48|345.33|1165
1638946800000|2021-12-08 07:00:00|345.93|345.83|345.88|345.73|346.03|345.88|345.53|345.38|1804
1638950400000|2021-12-08 08:00:00|345.83|345.68|346.68|346.48|346.73|346.53|345.73|345.58|2541
1638954000000|2021-12-08 09:00:00|346.63|346.53|345.88|345.68|346.68|346.53|345.38|344.83|1544
1638957600000|2021-12-08 10:00:00|345.83|345.63|345.28|345.08|346.18|346.03|345.18|345.03|242
1638961200000|2021-12-08 11:00:00|345.23|345.13|346.43|346.23|346.68|346.48|344.98|344.83|205
1638964800000|2021-12-08 12:00:00|346.38|346.28|345.78|345.63|346.58|346.43|345.58|345.43|190
1638968400000|2021-12-08 13:00:00|345.73|345.58|345.73|345.53|345.88|345.73|345.58|345.43|234
1638972000000|2021-12-08 14:00:00|345.68|345.58|345.93|345.68|346.38|346.23|345.03|344.88|371
1638975600000|2021-12-08 15:00:00|345.88|345.73|346.68|346.48|346.83|346.68|345.73|345.58|691
1638979200000|2021-12-08 16:00:00|346.63|346.53|346.88|346.68|347.08|346.88|346.43|346.23|481
1638982800000|2021-12-08 17:00:00|346.83|346.63|346.93|346.68|347.13|346.98|346.73|346.53|248
1638986400000|2021-12-08 18:00:00|346.88|346.58|346.98|346.83|347.23|347.08|346.63|346.38|207
1638990000000|2021-12-08 19:00:00|347.08|346.78|346.93|346.78|347.13|346.93|346.68|346.53|243
1638993600000|2021-12-08 20:00:00|346.88|346.68|346.98|346.83|347.23|347.08|346.78|346.63|178
1638997200000|2021-12-08 21:00:00|346.93|346.78|346.83|346.23|347.03|346.83|346.73|346.23|18
1639000800000|2021-12-08 22:00:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004400000|2021-12-08 23:00:00|346.93|346.33|347.03|346.43|347.23|346.63|346.73|346.13|0
1639008000000|2021-12-09 00:00:00|347.13|346.53|347.83|347.63|348.38|348.18|346.53|346.33|1713
1639011600000|2021-12-09 01:00:00|347.93|347.68|349.08|348.88|350.18|349.98|347.33|347.18|5437
1639015200000|2021-12-09 02:00:00|349.18|348.98|349.03|348.88|349.33|349.18|348.73|348.58|2010
1639018800000|2021-12-09 03:00:00|349.08|348.93|348.58|348.43|349.28|349.13|348.33|348.18|1399
1639022400000|2021-12-09 04:00:00|348.63|348.38|348.93|348.78|349.23|349.08|348.58|348.38|1314
1639026000000|2021-12-09 05:00:00|348.88|348.73|348.48|348.33|348.88|348.73|347.83|347.63|1424
1639029600000|2021-12-09 06:00:00|348.53|348.38|348.03|347.88|348.73|348.58|347.98|347.83|1646
1639033200000|2021-12-09 07:00:00|348.13|347.98|348.58|348.38|348.78|348.58|348.13|347.98|2021
1639036800000|2021-12-09 08:00:00|348.53|348.43|349.68|349.53|349.73|349.58|347.83|347.63|4639
1639040400000|2021-12-09 09:00:00|349.58|349.43|349.23|349.08|349.63|349.48|349.08|348.73|1243
1639044000000|2021-12-09 10:00:00|349.28|349.13|349.03|348.88|349.28|349.13|348.88|348.73|214
1639047600000|2021-12-09 11:00:00|349.08|348.93|348.63|348.48|349.13|348.98|348.48|348.33|180
1639051200000|2021-12-09 12:00:00|348.58|348.43|348.83|348.63|349.13|348.93|348.53|348.38|388
1639054800000|2021-12-09 13:00:00|348.88|348.68|348.88|348.73|348.93|348.78|348.53|348.38|212
1639058400000|2021-12-09 14:00:00|348.93|348.78|348.28|348.13|349.53|349.33|347.98|347.83|682
1639062000000|2021-12-09 15:00:00|348.33|348.18|347.93|347.78|348.58|348.43|347.48|347.28|997
1639065600000|2021-12-09 16:00:00|347.88|347.73|347.88|347.73|348.28|348.08|347.68|347.53|412
1639069200000|2021-12-09 17:00:00|347.83|347.63|348.03|347.83|348.08|347.88|347.53|347.38|296
1639072800000|2021-12-09 18:00:00|347.98|347.73|347.58|347.43|348.03|347.83|347.33|347.18|416
1639076400000|2021-12-09 19:00:00|347.63|347.48|347.08|346.93|347.78|347.58|346.93|346.78|412
1639080000000|2021-12-09 20:00:00|347.13|346.98|347.13|346.88|347.33|347.13|346.73|346.58|478
1639083600000|2021-12-09 21:00:00|347.18|346.98|347.53|346.93|347.53|346.98|346.93|346.53|35
1639087200000|2021-12-09 22:00:00|347.43|346.83|347.53|346.93|347.63|347.03|347.43|346.83|0
1639090800000|2021-12-09 23:00:00|347.63|347.03|347.93|347.33|348.13|347.53|347.63|347.03|0
1639094400000|2021-12-10 00:00:00|348.03|347.43|345.98|345.78|348.33|347.73|345.68|345.53|1869
1639098000000|2021-12-10 01:00:00|346.08|345.83|346.68|346.53|346.78|346.58|345.63|345.43|3098
1639101600000|2021-12-10 02:00:00|346.63|346.48|345.73|345.58|347.28|347.13|345.68|345.53|2494
1639105200000|2021-12-10 03:00:00|345.68|345.53|346.08|345.93|346.43|346.28|345.53|345.38|1397
1639108800000|2021-12-10 04:00:00|346.03|345.88|345.23|345.08|346.03|345.88|345.23|345.08|1331
1639112400000|2021-12-10 05:00:00|345.28|345.13|345.63|345.48|345.98|345.83|345.28|345.13|1452
1639116000000|2021-12-10 06:00:00|345.68|345.53|346.23|346.08|346.28|346.08|345.63|345.48|1255
1639119600000|2021-12-10 07:00:00|346.18|346.03|346.43|346.28|346.58|346.38|345.73|345.53|1488
1639123200000|2021-12-10 08:00:00|346.48|346.33|345.78|345.58|346.78|346.63|345.78|345.58|2034
1639126800000|2021-12-10 09:00:00|345.73|345.63|345.88|345.68|346.33|345.73|345.63|345.33|952
1639130400000|2021-12-10 10:00:00|345.93|345.73|346.13|345.98|346.13|345.98|345.83|345.63|50
1639134000000|2021-12-10 11:00:00|346.18|345.93|346.53|346.33|346.68|346.48|346.18|345.93|120
1639137600000|2021-12-10 12:00:00|346.48|346.38|346.43|346.23|346.63|346.48|346.33|346.13|135
1639141200000|2021-12-10 13:00:00|346.38|346.28|346.73|346.53|347.13|346.98|346.13|345.93|207
1639144800000|2021-12-10 14:00:00|346.78|346.58|345.23|345.03|346.83|346.63|345.13|344.98|627
1639148400000|2021-12-10 15:00:00|345.33|345.08|344.78|344.63|345.73|345.53|344.33|344.18|637
1639152000000|2021-12-10 16:00:00|344.73|344.58|344.53|344.33|344.83|344.63|344.08|343.93|578
1639155600000|2021-12-10 17:00:00|344.48|344.38|344.33|344.13|344.58|344.38|343.88|343.68|609
1639159200000|2021-12-10 18:00:00|344.38|344.18|344.28|344.08|344.78|344.63|344.13|343.93|223
1639162800000|2021-12-10 19:00:00|344.23|344.13|343.53|343.38|344.33|344.18|343.53|343.38|296
1639166400000|2021-12-10 20:00:00|343.58|343.43|344.03|343.78|344.13|343.93|343.43|343.28|273
1639170000000|2021-12-10 21:00:00|343.98|343.73|343.63|343.03|344.03|343.83|343.43|342.83|76
1639350000000|2021-12-12 23:00:00|343.83|343.23|345.43|344.83|345.43|344.83|343.83|343.23|0
1639353600000|2021-12-13 00:00:00|345.53|344.93|346.43|346.28|346.73|346.58|344.73|344.13|2608
1639357200000|2021-12-13 01:00:00|346.53|346.38|344.58|344.43|346.63|346.43|344.13|343.98|4192
1639360800000|2021-12-13 02:00:00|344.63|344.48|344.26|344.11|344.88|344.73|344.16|343.96|1409
1639364400000|2021-12-13 03:00:00|344.21|344.06|343.71|343.56|344.26|344.11|343.56|343.36|1216
1639368000000|2021-12-13 04:00:00|343.61|343.51|343.81|343.66|344.21|344.06|343.41|343.26|987
1639371600000|2021-12-13 05:00:00|343.76|343.61|342.91|342.76|343.96|343.81|342.91|342.76|1604
1639375200000|2021-12-13 06:00:00|342.96|342.81|342.76|342.61|343.16|343.01|342.76|342.61|1142
1639378800000|2021-12-13 07:00:00|342.81|342.66|342.31|342.16|342.86|342.71|341.76|341.61|1787
1639382400000|2021-12-13 08:00:00|342.36|342.21|341.51|341.36|342.46|342.26|341.36|341.21|3193
1639386000000|2021-12-13 09:00:00|341.22|341.07|341.67|341.47|341.97|341.72|341.22|341.07|1310
1639389600000|2021-12-13 10:00:00|341.72|341.52|341.47|341.27|341.87|341.72|341.27|341.07|172
1639393200000|2021-12-13 11:00:00|341.42|341.32|341.47|341.32|341.77|341.57|341.27|341.07|116
1639396800000|2021-12-13 12:00:00|341.52|341.27|341.47|341.27|341.57|341.42|341.27|341.12|164
1639400400000|2021-12-13 13:00:00|341.52|341.32|341.32|341.17|341.82|341.62|341.22|341.07|158
1639404000000|2021-12-13 14:00:00|341.37|341.12|340.77|340.57|341.37|341.17|339.77|339.57|1119
1639407600000|2021-12-13 15:00:00|340.72|340.52|339.17|339.02|340.77|340.62|339.02|338.82|674
1639411200000|2021-12-13 16:00:00|339.12|338.97|338.22|338.02|339.27|339.02|337.82|337.62|751
1639414800000|2021-12-13 17:00:00|338.17|337.97|338.87|338.72|339.02|338.87|337.87|337.72|522
1639418400000|2021-12-13 18:00:00|338.82|338.67|338.97|338.77|339.17|339.02|338.62|338.42|159
1639422000000|2021-12-13 19:00:00|339.02|338.82|339.12|338.92|339.17|338.97|338.67|338.52|129
1639425600000|2021-12-13 20:00:00|339.07|338.97|338.37|338.02|339.47|339.32|338.27|337.97|197
1639429200000|2021-12-13 21:00:00|338.32|338.07|339.47|338.87|339.57|338.97|338.32|338.07|24
1639432800000|2021-12-13 22:00:00|339.37|338.77|339.37|338.77|339.47|338.87|339.37|338.77|0
1639436400000|2021-12-13 23:00:00|339.47|338.87|339.47|338.87|339.57|338.97|339.27|338.67|0
1639440000000|2021-12-14 00:00:00|339.57|338.97|339.97|339.77|340.32|340.17|338.67|338.37|1881
1639443600000|2021-12-14 01:00:00|339.92|339.67|340.07|339.92|340.32|340.17|338.57|338.42|3109
1639447200000|2021-12-14 02:00:00|340.02|339.87|340.07|339.92|340.22|340.02|339.37|339.22|1668
1639450800000|2021-12-14 03:00:00|340.02|339.87|340.22|340.07|340.47|340.32|339.77|339.62|1269
1639454400000|2021-12-14 04:00:00|340.27|340.12|340.72|340.57|340.77|340.62|340.22|340.07|1032
1639458000000|2021-12-14 05:00:00|340.62|340.47|340.37|340.17|340.62|340.47|340.17|340.02|969
1639461600000|2021-12-14 06:00:00|340.32|340.22|340.67|340.47|340.82|340.67|340.17|340.02|774
1639465200000|2021-12-14 07:00:00|340.62|340.42|340.77|340.62|341.07|340.92|340.47|340.32|1139
1639468800000|2021-12-14 08:00:00|340.82|340.67|339.67|339.52|341.22|341.07|339.67|339.47|2300
1639472400000|2021-12-14 09:00:00|339.52|339.37|338.82|338.62|340.02|339.82|338.67|338.47|1766
1639476000000|2021-12-14 10:00:00|338.77|338.57|338.72|338.57|338.92|338.72|338.47|338.27|305
1639479600000|2021-12-14 11:00:00|338.77|338.62|338.92|338.72|339.22|339.07|338.67|338.52|167
1639483200000|2021-12-14 12:00:00|338.97|338.77|339.17|338.97|339.52|339.37|338.92|338.77|235
1639486800000|2021-12-14 13:00:00|339.12|339.02|338.57|338.42|339.32|339.12|338.22|338.07|172
1639490400000|2021-12-14 14:00:00|338.52|338.37|337.42|337.17|338.67|338.52|337.27|337.07|952
1639494000000|2021-12-14 15:00:00|337.37|337.22|337.37|337.17|337.97|337.77|337.12|336.92|486
1639497600000|2021-12-14 16:00:00|337.32|337.12|337.07|336.82|337.72|337.57|336.82|336.62|455
1639501200000|2021-12-14 17:00:00|337.02|336.87|337.07|336.82|337.37|337.17|336.87|336.67|80
1639504800000|2021-12-14 18:00:00|337.02|336.77|337.17|336.97|337.52|337.32|336.97|336.72|90
1639508400000|2021-12-14 19:00:00|337.22|337.02|337.57|337.37|337.82|337.67|337.12|336.92|219
1639512000000|2021-12-14 20:00:00|337.52|337.42|338.22|338.02|338.37|338.17|337.52|337.37|278
1639515600000|2021-12-14 21:00:00|338.17|337.97|338.42|337.82|338.42|337.97|337.92|337.52|40
1639519200000|2021-12-14 22:00:00|338.32|337.72|338.52|337.92|338.52|337.92|338.32|337.72|0
1639522800000|2021-12-14 23:00:00|338.42|337.82|338.82|338.22|338.92|338.32|338.22|337.62|0
1639526400000|2021-12-15 00:00:00|338.92|338.32|337.72|337.57|339.47|339.22|337.32|337.17|1669
1639530000000|2021-12-15 01:00:00|337.82|337.62|337.17|336.97|338.02|337.82|336.27|336.12|3532
1639533600000|2021-12-15 02:00:00|337.22|337.02|336.37|336.17|337.32|337.12|336.07|335.92|2112
1639537200000|2021-12-15 03:00:00|336.42|336.22|335.72|335.57|336.67|336.52|335.62|335.47|2007
1639540800000|2021-12-15 04:00:00|335.67|335.52|336.02|335.87|336.22|336.07|335.57|335.42|1194
1639544400000|2021-12-15 05:00:00|336.07|335.92|336.67|336.47|336.72|336.57|336.07|335.92|1237
1639548000000|2021-12-15 06:00:00|336.72|336.52|336.92|336.77|337.17|337.02|336.52|336.37|1422
1639551600000|2021-12-15 07:00:00|336.97|336.82|337.47|337.32|337.57|337.37|336.47|336.27|1971
1639555200000|2021-12-15 08:00:00|337.52|337.37|336.47|336.27|337.62|337.47|336.37|336.22|2149
1639558800000|2021-12-15 09:00:00|336.22|336.02|336.62|336.42|337.32|336.97|336.22|336.02|1322
1639562400000|2021-12-15 10:00:00|336.57|336.37|337.02|336.87|337.02|336.87|336.52|336.32|212
1639566000000|2021-12-15 11:00:00|337.07|336.92|336.87|336.72|337.07|336.92|336.77|336.62|167
1639569600000|2021-12-15 12:00:00|336.92|336.67|337.07|336.92|337.27|337.12|336.82|336.67|323
1639573200000|2021-12-15 13:00:00|337.12|336.97|336.82|336.67|337.22|337.02|336.77|336.62|263
1639576800000|2021-12-15 14:00:00|336.77|336.62|335.62|335.42|336.97|336.82|335.12|334.97|1191
1639580400000|2021-12-15 15:00:00|335.52|335.37|335.07|334.92|336.22|336.02|334.97|334.82|911
1639584000000|2021-12-15 16:00:00|335.02|334.87|333.97|333.77|335.22|335.02|333.62|333.47|812
1639587600000|2021-12-15 17:00:00|333.92|333.82|333.87|333.72|334.12|333.92|333.52|333.37|412
1639591200000|2021-12-15 18:00:00|333.92|333.77|334.42|333.77|334.42|334.22|333.77|333.62|125
1639594800000|2021-12-15 19:00:00|334.37|333.82|335.72|335.42|336.07|335.82|334.02|333.67|331
1639598400000|2021-12-15 20:00:00|335.67|335.37|337.67|337.47|338.07|337.87|335.67|335.37|336
1639602000000|2021-12-15 21:00:00|337.62|337.27|337.82|337.22|338.02|337.42|337.37|337.07|4
1639605600000|2021-12-15 22:00:00|337.92|337.32|338.02|337.42|338.02|337.42|337.82|337.22|0
1639609200000|2021-12-15 23:00:00|337.92|337.32|337.9|337.3|338.32|337.72|337.72|337.12|0
1639612800000|2021-12-16 00:00:00|337.8|337.2|338|337.85|339.45|339.25|337.5|336.9|2029
1639616400000|2021-12-16 01:00:00|338.2|338|337.7|337.55|338.75|338.55|337.4|337.25|3380
1639620000000|2021-12-16 02:00:00|337.75|337.6|338.55|338.4|338.65|338.5|337.65|337.5|1295
1639623600000|2021-12-16 03:00:00|338.65|338.45|338.4|338.25|338.7|338.55|338.05|337.85|1430
1639627200000|2021-12-16 04:00:00|338.35|338.2|338.8|338.65|339|338.85|338.3|338.1|1040
1639630800000|2021-12-16 05:00:00|338.7|338.6|339.4|339.25|339.6|339.45|338.7|338.55|1180
1639634400000|2021-12-16 06:00:00|339.35|339.2|339.95|339.8|340|339.85|339.35|339.2|983
1639638000000|2021-12-16 07:00:00|340|339.85|340.95|340.75|341.1|340.95|339.9|339.75|2628
1639641600000|2021-12-16 08:00:00|340.9|340.8|340.5|340.3|341.4|341.25|340.15|340|2988
1639645200000|2021-12-16 09:00:00|340.05|339.85|339.7|339.55|340.15|339.9|339.45|339.25|1172
1639648800000|2021-12-16 10:00:00|339.65|339.5|339.2|339.05|339.7|339.55|339|338.8|1244
1639652400000|2021-12-16 11:00:00|339.25|339|339.8|339.55|340.05|339.9|339.15|339|306
1639656000000|2021-12-16 12:00:00|339.9|339.6|339.95|339.7|340.6|340.25|339.7|339.35|418
1639659600000|2021-12-16 13:00:00|339.9|339.75|339.8|339.65|340.25|340.05|339.6|339.45|401
1639663200000|2021-12-16 14:00:00|339.85|339.55|339.4|339.15|340.7|340.45|339.35|339.1|788
1639666800000|2021-12-16 15:00:00|339.35|339.2|339.05|338.9|339.55|339.35|338.4|338.2|898
1639670400000|2021-12-16 16:00:00|339|338.85|337.95|337.75|339.05|338.85|337.9|337.7|696
1639674000000|2021-12-16 17:00:00|337.9|337.7|336.85|336.65|338.05|337.85|336.8|336.65|518
1639677600000|2021-12-16 18:00:00|336.9|336.7|336.85|336.65|337.25|337.05|336.7|336.5|301
1639681200000|2021-12-16 19:00:00|336.9|336.7|336.05|335.8|336.95|336.8|335.65|335.45|482
1639684800000|2021-12-16 20:00:00|336|335.85|336.6|336.3|336.85|336.7|335.7|335.55|285
1639688400000|2021-12-16 21:00:00|336.65|336.45|337.05|336.45|337.15|336.65|336.45|336.15|9
1639692000000|2021-12-16 22:00:00|336.95|336.35|337.05|336.45|337.05|336.45|336.95|336.35|0
1639695600000|2021-12-16 23:00:00|336.95|336.35|336.95|336.35|337.05|336.45|336.65|336.05|0
1639699200000|2021-12-17 00:00:00|337.05|336.45|337.18|337.03|337.93|337.78|336|335.7|1197
1639702800000|2021-12-17 01:00:00|337.13|336.98|336.88|336.68|338.18|338.03|336.73|336.58|3013
1639706400000|2021-12-17 02:00:00|336.93|336.73|336.58|336.38|336.98|336.78|335.93|335.78|1721
1639710000000|2021-12-17 03:00:00|336.53|336.33|335.68|335.48|336.58|336.43|335.63|335.48|1186
1639713600000|2021-12-17 04:00:00|335.63|335.43|335.93|335.73|336.13|335.98|335.13|334.98|1223
1639717200000|2021-12-17 05:00:00|335.88|335.78|335.78|335.63|336.23|336.03|335.68|335.48|919
1639720800000|2021-12-17 06:00:00|335.83|335.68|335.88|335.73|336.23|336.03|335.73|335.53|897
1639724400000|2021-12-17 07:00:00|335.83|335.68|336.63|336.48|336.88|336.73|335.68|335.53|1932
1639728000000|2021-12-17 08:00:00|336.68|336.43|335.68|335.53|336.83|336.68|335.68|335.53|2696
1639731600000|2021-12-17 09:00:00|335.58|335.43|334.93|334.78|335.83|335.68|334.53|333.93|3324
1639735200000|2021-12-17 10:00:00|334.98|334.83|335.13|334.98|335.28|335.13|334.63|334.48|293
1639738800000|2021-12-17 11:00:00|335.08|334.93|335.43|335.28|335.48|335.33|334.93|334.78|242
1639742400000|2021-12-17 12:00:00|335.48|335.33|334.48|334.28|335.58|335.43|334.43|334.23|323
1639746000000|2021-12-17 13:00:00|334.43|334.33|334.38|334.18|334.48|334.33|333.93|333.78|569
1639749600000|2021-12-17 14:00:00|334.33|334.23|334.08|333.88|334.38|334.23|332.73|332.58|1033
1639753200000|2021-12-17 15:00:00|334.03|333.78|334.98|334.78|335.23|335.03|332.83|332.68|916
1639756800000|2021-12-17 16:00:00|334.93|334.73|334.73|334.58|335.58|335.38|334.08|333.93|541
1639760400000|2021-12-17 17:00:00|334.68|334.53|334.78|334.53|334.78|334.63|333.88|333.68|212
1639764000000|2021-12-17 18:00:00|334.73|334.58|335.33|335.18|335.33|335.18|334.33|334.18|100
1639767600000|2021-12-17 19:00:00|335.38|335.13|335.18|334.93|335.38|335.23|334.88|334.73|138
1639771200000|2021-12-17 20:00:00|335.13|334.98|334.48|334.23|335.38|335.23|334.43|334.23|270
1639774800000|2021-12-17 21:00:00|334.43|334.08|335.33|334.73|335.43|334.83|334.43|334.08|37
1639954800000|2021-12-19 23:00:00|335.23|334.63|333.33|332.73|335.43|334.83|333.23|332.63|0
1639958400000|2021-12-20 00:00:00|333.43|332.83|332.63|332.38|333.43|333.13|331.73|331.13|2168
1639962000000|2021-12-20 01:00:00|333.03|332.78|331.63|331.43|333.58|333.38|331.58|331.38|5906
1639965600000|2021-12-20 02:00:00|331.58|331.38|330.48|330.33|331.78|331.58|330.18|329.98|3806
1639969200000|2021-12-20 03:00:00|330.53|330.38|330.53|330.33|330.73|330.58|330.03|329.88|2236
1639972800000|2021-12-20 04:00:00|330.48|330.28|330.68|330.53|331.23|331.03|330.33|330.18|1634
1639976400000|2021-12-20 05:00:00|330.63|330.48|330.38|330.23|330.83|330.63|330.28|330.08|1479
1639980000000|2021-12-20 06:00:00|330.33|330.18|330.28|330.13|330.68|330.53|329.93|329.78|1750
1639983600000|2021-12-20 07:00:00|330.23|330.08|330.48|330.33|330.73|330.58|329.48|329.33|3161
1639987200000|2021-12-20 08:00:00|330.53|330.38|329.93|329.73|330.68|330.53|329.28|329.13|3590
1639990800000|2021-12-20 09:00:00|329.78|329.58|330.43|330.23|330.43|330.28|329.38|328.88|1738
1639994400000|2021-12-20 10:00:00|330.48|330.28|331.03|330.83|331.18|331.03|330.43|330.28|169
1639998000000|2021-12-20 11:00:00|331.08|330.88|331.33|331.13|331.33|331.13|330.78|330.58|69
1640001600000|2021-12-20 12:00:00|331.38|331.18|331.03|330.83|331.73|331.53|331.03|330.83|239
1640005200000|2021-12-20 13:00:00|331.08|330.88|331.53|331.38|331.63|331.48|330.88|330.68|328
1640008800000|2021-12-20 14:00:00|331.58|331.43|331.68|331.43|331.73|331.58|330.78|330.53|886
1640012400000|2021-12-20 15:00:00|331.63|331.48|330.63|330.43|331.73|331.58|330.43|330.23|536
1640016000000|2021-12-20 16:00:00|330.58|330.38|331.18|331.03|331.28|331.08|330.28|330.08|447
1640019600000|2021-12-20 17:00:00|331.13|330.98|331.03|330.83|331.48|331.33|331.03|330.83|97
1640023200000|2021-12-20 18:00:00|331.08|330.88|331.63|331.43|331.78|331.58|331.03|330.83|105
1640026800000|2021-12-20 19:00:00|331.68|331.38|331.93|331.73|332.08|331.88|331.58|331.38|57
1640030400000|2021-12-20 20:00:00|331.98|331.78|332.33|332.08|332.33|332.18|331.73|331.58|158
1640034000000|2021-12-20 21:00:00|332.28|332.03|332.98|332.38|333.08|332.48|332.23|331.98|17
1640037600000|2021-12-20 22:00:00|333.08|332.48|333.08|332.48|333.08|332.48|332.98|332.38|0
1640041200000|2021-12-20 23:00:00|332.98|332.38|333.48|332.88|333.68|333.08|332.98|332.38|0
1640044800000|2021-12-21 00:00:00|333.58|332.98|332.38|332.18|333.58|332.98|331.48|331.33|2017
1640048400000|2021-12-21 01:00:00|332.33|332.33|333.08|332.93|333.73|333.53|331.63|331.38|5300
1640052000000|2021-12-21 02:00:00|333.13|332.98|331.13|330.98|333.23|333.03|330.98|330.83|2900
1640055600000|2021-12-21 03:00:00|331.08|330.93|330.98|330.78|331.58|331.43|330.83|330.68|2502
1640059200000|2021-12-21 04:00:00|330.93|330.83|331.5|331.35|331.65|331.5|330.88|330.73|1274
1640062800000|2021-12-21 05:00:00|331.4|331.25|330.9|330.75|331.75|331.6|330.7|330.55|1564
1640066400000|2021-12-21 06:00:00|330.95|330.8|330.95|330.8|331.25|331.05|330.4|330.2|2119
1640070000000|2021-12-21 07:00:00|331|330.75|330.95|330.8|331.3|331.15|330.85|330.65|1865
1640073600000|2021-12-21 08:00:00|330.9|330.75|330.85|330.65|330.95|330.75|330|329.8|2888
1640077200000|2021-12-21 09:00:00|330.75|330.55|330.95|330.75|331.25|330.9|330.55|329.95|1164
1640080800000|2021-12-21 10:00:00|331|330.8|331.15|331|331.2|331.05|330.9|330.75|169
1640084400000|2021-12-21 11:00:00|331.1|330.95|331.5|331.35|331.6|331.4|331.1|330.95|200
1640088000000|2021-12-21 12:00:00|331.45|331.3|332|331.85|332|331.85|331.45|331.25|302
1640091600000|2021-12-21 13:00:00|332.05|331.8|331.9|331.75|332.05|331.9|331.8|331.65|488
1640095200000|2021-12-21 14:00:00|331.95|331.8|332.95|332.8|333.65|333.45|331.75|331.6|1174
1640098800000|2021-12-21 15:00:00|333|332.85|333.45|333.25|333.75|333.6|332.9|332.75|682
1640102400000|2021-12-21 16:00:00|333.4|333.3|334.05|333.9|334.2|334.05|333.25|333.05|494
1640106000000|2021-12-21 17:00:00|334.1|333.95|334.6|334.45|334.7|334.55|333.95|333.8|460
1640109600000|2021-12-21 18:00:00|334.55|334.3|335.1|334.95|335.25|335.1|334.45|334.25|627
1640113200000|2021-12-21 19:00:00|335.05|334.9|335.45|335.25|335.5|335.35|334.95|334.8|814
1640116800000|2021-12-21 20:00:00|335.4|335.2|336.25|336|336.4|336.15|335.2|335|1148
1640120400000|2021-12-21 21:00:00|336.15|335.95|336.35|335.75|336.35|336.05|335.95|335.55|50
1640124000000|2021-12-21 22:00:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640127600000|2021-12-21 23:00:00|336.45|335.85|336.05|335.45|336.45|335.85|335.95|335.35|0
1640131200000|2021-12-22 00:00:00|335.95|335.35|335.9|335.7|336.25|336.1|334.35|334.2|3435
1640134800000|2021-12-22 01:00:00|336.25|336.1|336|335.8|337.05|336.8|335.55|335.4|3602
1640138400000|2021-12-22 02:00:00|335.95|335.75|336.08|335.93|336.28|336.13|335.65|335.5|1369
1640142000000|2021-12-22 03:00:00|335.98|335.88|335.83|335.68|336.38|336.23|335.73|335.58|1929
1640145600000|2021-12-22 04:00:00|335.78|335.63|335.63|335.48|335.93|335.78|335.43|335.28|789
1640149200000|2021-12-22 05:00:00|335.68|335.53|335.33|335.18|335.73|335.58|334.98|334.83|1972
1640152800000|2021-12-22 06:00:00|335.28|335.13|335.43|335.28|335.63|335.43|335.13|334.98|1759
1640156400000|2021-12-22 07:00:00|335.48|335.33|335.33|335.18|335.98|335.78|335.28|335.13|2207
1640160000000|2021-12-22 08:00:00|335.28|335.13|335.78|335.58|336.03|335.88|335.08|334.88|2753
1640163600000|2021-12-22 09:00:00|335.73|335.53|335.73|335.58|335.98|335.78|334.43|333.83|2043
1640167200000|2021-12-22 10:00:00|335.68|335.48|336.23|336.03|336.43|336.23|335.53|335.38|333
1640170800000|2021-12-22 11:00:00|336.18|336.08|336.33|336.13|336.38|336.18|335.98|335.83|60
1640174400000|2021-12-22 12:00:00|336.28|336.08|336.08|335.93|336.38|336.23|335.98|335.83|88
1640178000000|2021-12-22 13:00:00|336.13|335.98|335.98|335.83|336.23|336.03|335.68|335.48|177
1640181600000|2021-12-22 14:00:00|336.03|335.78|335.98|335.68|336.73|336.48|335.68|335.53|924
1640185200000|2021-12-22 15:00:00|335.93|335.73|336.43|336.28|336.53|336.33|335.38|335.18|708
1640188800000|2021-12-22 16:00:00|336.38|336.23|337.08|336.93|337.08|336.93|336.23|336.03|442
1640192400000|2021-12-22 17:00:00|337.03|336.88|337.03|336.88|337.18|336.98|336.53|336.38|531
1640196000000|2021-12-22 18:00:00|337.08|336.93|336.88|336.68|337.13|336.93|336.68|336.48|251
1640199600000|2021-12-22 19:00:00|336.83|336.63|337.18|337.03|337.18|337.03|336.73|336.53|177
1640203200000|2021-12-22 20:00:00|337.23|337.08|337.98|337.73|338.03|337.83|337.08|336.88|347
1640206800000|2021-12-22 21:00:00|337.88|337.68|338.33|337.73|338.33|337.88|337.78|337.58|17
1640210400000|2021-12-22 22:00:00|338.23|337.63|338.13|337.53|338.23|337.63|338.13|337.53|0
1640214000000|2021-12-22 23:00:00|338.23|337.63|338.23|337.63|338.43|337.83|338.13|337.53|0
1640217600000|2021-12-23 00:00:00|338.33|337.73|337.13|336.98|338.33|338.08|336.83|336.68|1748
1640221200000|2021-12-23 01:00:00|337.18|337.03|336.48|336.28|337.88|337.68|336.28|336.13|5836
1640224800000|2021-12-23 02:00:00|336.43|336.33|336.53|336.38|336.88|336.73|336.13|335.98|2862
1640228400000|2021-12-23 03:00:00|336.48|336.33|336.58|336.43|336.58|336.43|335.88|335.73|1834
1640232000000|2021-12-23 04:00:00|336.63|336.48|336.03|335.88|336.78|336.63|335.93|335.78|1902
1640235600000|2021-12-23 05:00:00|336.08|335.93|336.13|335.93|336.53|336.33|335.88|335.73|2257
1640239200000|2021-12-23 06:00:00|336.18|335.98|335.53|335.38|336.28|336.13|335.43|335.28|2647
1640242800000|2021-12-23 07:00:00|335.58|335.43|335.68|335.48|336.08|335.93|335.28|335.13|3048
1640246400000|2021-12-23 08:00:00|335.73|335.53|335.78|335.58|335.93|335.78|335.03|334.88|5167
1640250000000|2021-12-23 09:00:00|335.73|335.53|335.93|335.73|336.03|335.88|335.53|335.13|1675
1640253600000|2021-12-23 10:00:00|335.88|335.78|336.18|335.98|336.23|336.08|335.63|335.43|671
1640257200000|2021-12-23 11:00:00|336.13|336.03|335.98|335.78|336.23|336.08|335.88|335.73|51
1640260800000|2021-12-23 12:00:00|336.03|335.83|336.48|336.28|336.48|336.33|335.83|335.68|170
1640264400000|2021-12-23 13:00:00|336.43|336.33|336.23|336.03|336.63|336.48|335.98|335.78|120
1640268000000|2021-12-23 14:00:00|336.28|336.08|335.98|335.78|336.68|336.53|335.63|335.48|373
1640271600000|2021-12-23 15:00:00|335.93|335.73|336.48|336.33|336.58|336.38|335.78|335.53|401
1640275200000|2021-12-23 16:00:00|336.53|336.38|336.78|336.63|336.83|336.68|336.28|336.13|301
1640278800000|2021-12-23 17:00:00|336.83|336.58|336.88|336.73|336.88|336.73|336.58|336.38|90
1640282400000|2021-12-23 18:00:00|336.93|336.78|336.78|336.63|336.93|336.78|336.53|336.33|177
1640286000000|2021-12-23 19:00:00|336.83|336.68|337.03|336.83|337.13|336.98|336.83|336.63|115
1640289600000|2021-12-23 20:00:00|336.98|336.88|337.03|336.88|337.23|337.08|336.73|336.58|138
1640293200000|2021-12-23 21:00:00|337.08|336.93|337.03|336.43|337.18|337.03|336.78|336.33|40
1640304000000|2021-12-24 00:00:00|337.38|337.13|336.43|336.28|337.48|337.28|336.43|336.28|575
1640307600000|2021-12-24 01:00:00|336.33|336.23|337.18|337.03|337.88|337.73|336.13|335.98|6182
1640311200000|2021-12-24 02:00:00|337.23|337.08|337.34|337.19|337.48|337.29|336.88|336.73|2877
1640314800000|2021-12-24 03:00:00|337.29|337.14|337.39|337.24|337.44|337.29|336.99|336.84|2650
1640318400000|2021-12-24 04:00:00|337.34|337.19|336.49|336.29|337.39|337.19|336.34|336.14|401
1640322000000|2021-12-24 05:00:00|336.64|336.34|336.49|336.29|336.64|336.44|336.04|335.89|536
1640325600000|2021-12-24 06:00:00|336.44|336.24|336.49|336.29|336.59|336.39|336.19|336.04|195
1640329200000|2021-12-24 07:00:00|336.44|336.19|336.19|336.04|336.44|336.19|335.89|335.74|412
1640332800000|2021-12-24 08:00:00|336.14|335.99|336.99|336.79|337.29|337.09|336.04|335.89|587
1640336400000|2021-12-24 09:00:00|336.94|336.74|337.24|337.04|337.39|337.24|336.84|336.64|585
1640340000000|2021-12-24 10:00:00|337.19|336.99|337.04|336.84|337.24|337.04|337.04|336.84|9
1640343600000|2021-12-24 11:00:00|336.69|336.54|336.64|336.49|336.69|336.54|336.64|336.44|16
1640347200000|2021-12-24 12:00:00|336.59|336.44|336.44|336.29|336.59|336.44|336.19|336.04|62
1640350800000|2021-12-24 13:00:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.19|16
1640354400000|2021-12-24 14:00:00|336.29|336.14|336.34|336.19|336.34|336.19|336.29|336.14|15
1640358000000|2021-12-24 15:00:00|336.39|336.24|336.39|336.19|336.49|336.34|336.29|336.14|30
1640361600000|2021-12-24 16:00:00|336.34|336.14|336.29|336.14|336.39|336.14|336.24|336.09|27
1640365200000|2021-12-24 17:00:00|336.24|336.09|336.24|336.04|336.39|336.24|336.19|336.04|39
1640368800000|2021-12-24 18:00:00|336.19|336.09|336.24|336.09|336.24|336.09|336.19|336.09|2
1640372400000|2021-12-24 19:00:00|336.29|336.04|336.19|336.04|336.29|336.04|336.19|336.04|3
1640376000000|2021-12-24 20:00:00|336.24|336.09|336.44|336.14|336.49|336.14|336.24|336.09|13
1640379600000|2021-12-24 21:00:00|336.64|336.09|336.64|336.09|336.64|336.14|336.64|336.04|15
1640559600000|2021-12-26 23:00:00|336.59|335.99|336.79|336.19|336.89|336.29|336.49|335.89|0
1640563200000|2021-12-27 00:00:00|336.69|336.09|336.14|335.99|336.99|336.49|335.24|335.04|1502
1640566800000|2021-12-27 01:00:00|336.09|335.94|337.44|337.24|337.54|337.39|335.74|335.54|4969
1640570400000|2021-12-27 02:00:00|337.49|337.29|337.29|337.09|338.04|337.89|337.24|337.09|6769
1640574000000|2021-12-27 03:00:00|337.34|337.14|336.64|336.49|337.59|337.39|336.54|336.39|6019
1640577600000|2021-12-27 04:00:00|336.59|336.44|336.34|336.19|337.04|336.89|336.34|336.14|1153
1640581200000|2021-12-27 05:00:00|336.29|336.14|336.69|336.54|336.99|336.84|336.14|335.99|7397
1640584800000|2021-12-27 06:00:00|336.74|336.59|336.74|336.59|336.79|336.64|336.44|336.24|1488
1640588400000|2021-12-27 07:00:00|336.69|336.54|336.64|336.49|336.84|336.64|336.49|336.34|1491
1640592000000|2021-12-27 08:00:00|336.69|336.54|336.39|336.24|336.94|336.79|336.29|336.14|3069
1640595600000|2021-12-27 09:00:00|336.34|336.19|336.39|336.19|336.79|336.39|336.14|335.69|1116
1640599200000|2021-12-27 10:00:00|336.34|336.14|336.59|336.44|336.74|336.54|336.34|336.14|188
1640602800000|2021-12-27 11:00:00|336.64|336.34|336.79|336.64|336.84|336.69|336.44|336.29|406
1640606400000|2021-12-27 12:00:00|336.74|336.59|336.79|336.59|336.79|336.64|336.49|336.34|102
1640610000000|2021-12-27 13:00:00|336.74|336.64|336.74|336.59|336.79|336.64|336.59|336.44|105
1640613600000|2021-12-27 14:00:00|336.79|336.64|336.39|336.19|337.39|337.24|336.24|336.09|432
1640617200000|2021-12-27 15:00:00|336.44|336.24|336.84|336.64|336.84|336.64|336.29|336.14|191
1640620800000|2021-12-27 16:00:00|336.89|336.69|336.84|336.64|337.09|336.89|336.64|336.49|149
1640624400000|2021-12-27 17:00:00|336.89|336.69|337.09|336.94|337.19|337.04|336.84|336.64|102
1640628000000|2021-12-27 18:00:00|337.14|336.89|337.14|336.99|337.24|337.09|336.99|336.84|47
1640631600000|2021-12-27 19:00:00|337.09|336.94|337.09|336.89|337.29|337.09|336.99|336.79|55
1640635200000|2021-12-27 20:00:00|337.04|336.84|337.19|336.99|337.24|337.09|336.89|336.69|98
1640638800000|2021-12-27 21:00:00|337.14|336.94|337.39|336.79|337.49|336.99|337.09|336.69|23
1640642400000|2021-12-27 22:00:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640646000000|2021-12-27 23:00:00|337.19|336.59|337.19|336.59|337.39|336.79|337.19|336.59|0
1640649600000|2021-12-28 00:00:00|337.09|336.49|336.24|336.04|337.39|336.99|336.19|336.04|5266
1640653200000|2021-12-28 01:00:00|336.19|335.99|337.79|337.64|337.84|337.69|336.19|335.99|8220
1640656800000|2021-12-28 02:00:00|337.74|337.59|337.99|337.79|338.49|338.29|337.54|337.39|11273
1640660400000|2021-12-28 03:00:00|337.94|337.84|337.74|337.59|338.19|337.99|337.59|337.39|4071
1640664000000|2021-12-28 04:00:00|337.69|337.54|337.84|337.69|337.99|337.84|337.49|337.29|3570
1640667600000|2021-12-28 05:00:00|337.89|337.64|338.44|338.29|338.64|338.49|337.84|337.64|3161
1640671200000|2021-12-28 06:00:00|338.39|338.24|338.64|338.49|338.79|338.64|338.29|338.14|2507
1640674800000|2021-12-28 07:00:00|338.59|338.44|338.14|337.99|338.64|338.49|338.14|337.99|3977
1640678400000|2021-12-28 08:00:00|338.19|338.04|337.84|337.64|338.24|338.09|337.74|337.54|4718
1640682000000|2021-12-28 09:00:00|337.79|337.69|338.09|337.84|338.39|338.09|337.79|337.59|831
1640685600000|2021-12-28 10:00:00|338.04|337.94|338.34|338.19|338.34|338.19|338.04|337.89|295
1640689200000|2021-12-28 11:00:00|338.29|338.14|338.34|338.19|338.34|338.19|338.29|338.09|140
1640692800000|2021-12-28 12:00:00|338.39|338.14|338.59|338.39|338.69|338.54|338.34|338.14|33
1640696400000|2021-12-28 13:00:00|338.54|338.44|338.64|338.49|338.84|338.64|338.54|338.34|271
1640700000000|2021-12-28 14:00:00|338.59|338.44|338.59|338.39|338.74|338.54|337.89|337.74|493
1640703600000|2021-12-28 15:00:00|338.54|338.34|338.69|338.49|338.89|338.69|338.29|338.09|168
1640707200000|2021-12-28 16:00:00|338.64|338.44|338.79|338.59|338.84|338.64|338.49|338.34|54
1640710800000|2021-12-28 17:00:00|338.74|338.54|338.09|337.94|338.79|338.59|337.94|337.79|112
1640714400000|2021-12-28 18:00:00|338.04|337.89|338.29|338.09|338.29|338.09|337.44|337.24|388
1640718000000|2021-12-28 19:00:00|338.24|338.04|338.49|338.34|338.54|338.34|337.89|337.74|195
1640721600000|2021-12-28 20:00:00|338.44|338.29|337.79|337.59|338.49|338.34|337.69|337.49|246
1640725200000|2021-12-28 21:00:00|337.84|337.64|338.29|337.69|338.49|338.14|337.84|337.59|69
1640728800000|2021-12-28 22:00:00|338.39|337.79|338.29|337.69|338.39|337.79|338.29|337.69|0
1640732400000|2021-12-28 23:00:00|338.39|337.79|338.69|338.09|338.79|338.19|338.39|337.79|0
1640736000000|2021-12-29 00:00:00|338.79|338.19|338.94|338.79|341.69|341.44|338.49|337.34|1230
1640739600000|2021-12-29 01:00:00|338.99|338.84|338.54|338.34|339.69|339.54|338.49|338.34|9445
1640743200000|2021-12-29 02:00:00|338.49|338.29|339.04|338.89|339.14|338.99|338.44|338.29|3542
1640746800000|2021-12-29 03:00:00|338.99|338.84|338.79|338.64|338.99|338.84|338.49|338.34|7275
1640750400000|2021-12-29 04:00:00|338.84|338.69|339.14|338.99|339.29|339.14|338.84|338.69|2192
1640754000000|2021-12-29 05:00:00|339.19|339.04|338.94|338.79|339.29|339.14|338.74|338.59|3885
1640757600000|2021-12-29 06:00:00|338.99|338.84|339.14|338.99|339.14|338.99|338.74|338.59|3186
1640761200000|2021-12-29 07:00:00|339.09|338.94|338.89|338.69|339.29|339.14|338.89|338.69|8127
1640764800000|2021-12-29 08:00:00|338.84|338.74|339.19|339.04|339.54|339.39|338.84|338.69|5028
1640768400000|2021-12-29 09:00:00|339.29|339.09|339.59|339.44|339.79|339.49|339.14|338.99|1218
1640772000000|2021-12-29 10:00:00|339.64|339.39|339.54|339.34|339.69|339.54|339.49|339.29|32
1640775600000|2021-12-29 11:00:00|339.49|339.29|339.79|339.64|339.79|339.64|339.39|339.24|421
1640779200000|2021-12-29 12:00:00|339.74|339.59|339.99|339.79|340.14|339.99|339.59|339.39|623
1640782800000|2021-12-29 13:00:00|340.04|339.84|339.19|339.04|340.04|339.89|339.04|338.89|242
1640786400000|2021-12-29 14:00:00|339.24|339.09|338.39|338.14|339.59|339.44|338.24|338.09|417
1640790000000|2021-12-29 15:00:00|338.34|338.19|338.29|338.09|338.64|338.49|337.59|337.39|729
1640793600000|2021-12-29 16:00:00|338.24|338.04|338.09|337.89|338.54|338.34|338.04|337.84|173
1640797200000|2021-12-29 17:00:00|338.04|337.94|338.04|337.89|338.19|337.99|337.94|337.74|168
1640800800000|2021-12-29 18:00:00|338.14|337.94|338.29|338.14|338.39|338.19|337.99|337.84|81
1640804400000|2021-12-29 19:00:00|338.34|338.09|338.34|338.14|338.44|338.29|338.24|338.04|147
1640808000000|2021-12-29 20:00:00|338.39|338.19|338.24|338.09|338.59|338.44|338.24|338.04|252
1640811600000|2021-12-29 21:00:00|338.29|338.04|338.59|337.99|338.69|338.24|338.14|337.89|45
1640815200000|2021-12-29 22:00:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640818800000|2021-12-29 23:00:00|338.69|338.09|338.39|337.79|338.79|338.19|338.29|337.69|0
1640822400000|2021-12-30 00:00:00|338.29|337.69|337.09|336.89|338.64|338.39|336.84|336.69|3354
1640826000000|2021-12-30 01:00:00|336.99|336.79|337.79|337.59|338.19|338.04|336.54|336.34|5156
1640829600000|2021-12-30 02:00:00|337.74|337.64|336.44|336.29|337.84|337.69|336.19|336.04|3380
1640833200000|2021-12-30 03:00:00|336.39|336.24|336.24|336.04|336.79|336.59|336.19|336.04|2333
1640836800000|2021-12-30 04:00:00|336.19|336.09|337.24|337.09|337.34|337.19|336.19|336.09|2163
1640840400000|2021-12-30 05:00:00|337.19|337.04|337.14|336.99|337.49|337.29|336.89|336.74|2144
1640844000000|2021-12-30 06:00:00|337.19|337.04|337.64|337.49|337.64|337.49|337.04|336.89|1913
1640847600000|2021-12-30 07:00:00|337.59|337.44|337.64|337.49|337.79|337.64|337.34|337.14|2304
1640851200000|2021-12-30 08:00:00|337.59|337.44|336.74|336.54|337.74|337.54|336.74|336.54|3387
1640854800000|2021-12-30 09:00:00|336.69|336.49|337.19|336.99|337.39|337.24|336.44|336.19|1875
1640858400000|2021-12-30 10:00:00|337.24|337.04|337.29|337.14|337.44|337.29|337.04|336.89|131
1640862000000|2021-12-30 11:00:00|337.24|337.09|337.79|337.64|337.89|337.74|337.19|337.04|115
1640865600000|2021-12-30 12:00:00|337.64|337.59|337.54|337.39|337.74|337.59|337.49|337.34|104
1640869200000|2021-12-30 13:00:00|337.49|337.34|337.59|337.44|337.69|337.54|337.39|337.24|114
1640872800000|2021-12-30 14:00:00|337.64|337.49|338.34|338.14|338.54|338.39|337.44|337.24|554
1640876400000|2021-12-30 15:00:00|338.39|338.19|338.84|338.64|339.09|338.94|338.34|338.14|788
1640880000000|2021-12-30 16:00:00|338.79|338.59|338.84|338.64|339.04|338.84|338.69|338.49|285
1640883600000|2021-12-30 17:00:00|338.79|338.69|338.94|338.79|339.14|338.94|338.74|338.54|272
1640887200000|2021-12-30 18:00:00|338.89|338.74|339.24|339.04|339.24|339.09|338.64|338.49|346
1640890800000|2021-12-30 19:00:00|339.19|338.99|338.99|338.84|339.19|339.04|338.89|338.69|210
1640894400000|2021-12-30 20:00:00|338.94|338.79|338.84|338.59|338.99|338.84|338.44|338.29|383
1640898000000|2021-12-30 21:00:00|338.79|338.54|338.79|338.19|338.89|338.59|338.64|338.09|14
1640901600000|2021-12-30 22:00:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640905200000|2021-12-30 23:00:00|338.89|338.29|338.89|338.29|338.99|338.39|338.79|338.19|0
1640908800000|2021-12-31 00:00:00|338.99|338.39|338.24|337.99|338.99|338.39|337.09|336.84|1134
1640912400000|2021-12-31 01:00:00|338.34|338.04|339.94|339.79|339.94|339.79|338.34|338.04|1779
1640916000000|2021-12-31 02:00:00|339.89|339.74|339.74|339.59|340.44|340.24|339.64|339.49|1299
1640919600000|2021-12-31 03:00:00|339.79|339.54|339.69|339.54|339.89|339.74|339.34|339.19|1527
1640923200000|2021-12-31 04:00:00|339.74|339.59|340.24|340.09|340.34|340.19|339.29|339.14|1347
1640926800000|2021-12-31 05:00:00|340.19|339.99|340.19|340.04|340.34|340.14|339.99|339.79|801
1640930400000|2021-12-31 06:00:00|340.14|339.99|340.26|340.06|340.56|340.41|340.09|339.94|890
1640934000000|2021-12-31 07:00:00|340.36|340.11|340.41|340.26|340.56|340.41|340.16|340.01|772
1640937600000|2021-12-31 08:00:00|340.51|340.31|340.86|340.66|341.01|340.86|340.26|340.06|1453
1640941200000|2021-12-31 09:00:00|340.81|340.61|340.61|340.41|341.01|340.86|340.41|339.96|560
1640944800000|2021-12-31 10:00:00|340.51|340.36|340.36|340.21|340.51|340.41|340.26|340.06|117
1640948400000|2021-12-31 11:00:00|340.31|340.16|340.16|339.96|340.46|340.26|340.11|339.96|41
1640952000000|2021-12-31 12:00:00|340.06|339.96|340.11|339.96|340.31|340.11|340.06|339.91|60
1640955600000|2021-12-31 13:00:00|340.16|340.01|340.56|340.36|340.61|340.46|340.11|339.96|224
1640959200000|2021-12-31 14:00:00|340.61|340.41|339.96|339.81|340.76|340.61|339.41|339.26|573
1640962800000|2021-12-31 15:00:00|339.86|339.71|340.66|340.51|340.71|340.51|339.61|339.46|305
1640966400000|2021-12-31 16:00:00|340.71|340.56|340.86|340.71|341.06|340.91|340.41|340.16|80
1640970000000|2021-12-31 17:00:00|340.81|340.66|340.76|340.61|340.96|340.76|340.56|340.41|84
1640973600000|2021-12-31 18:00:00|340.71|340.56|340.66|340.51|340.91|340.71|340.61|340.46|78
1640977200000|2021-12-31 19:00:00|340.71|340.56|340.31|340.16|340.81|340.61|340.31|340.16|125
1640980800000|2021-12-31 20:00:00|340.36|340.21|339.16|339.01|340.46|340.31|339.06|338.91|198
1640984400000|2021-12-31 21:00:00|339.21|338.91|339.56|338.96|339.81|339.51|339.16|338.76|66
1641164400000|2022-01-02 23:00:00|340.36|339.76|340.56|339.96|340.66|340.06|340.16|339.56|0
1641168000000|2022-01-03 00:00:00|340.66|340.06|339.11|338.96|341.06|340.46|339.11|338.96|2401
1641171600000|2022-01-03 01:00:00|339.06|338.91|338.81|338.61|339.46|339.26|338.46|338.31|2979
1641175200000|2022-01-03 02:00:00|338.76|338.56|338.85|338.7|338.85|338.7|338.16|338.01|1242
1641178800000|2022-01-03 03:00:00|338.9|338.65|338.65|338.45|338.9|338.65|338.25|338.1|1053
1641182400000|2022-01-03 04:00:00|338.6|338.5|338.3|338.1|338.6|338.5|338|337.85|1095
1641186000000|2022-01-03 05:00:00|338.35|338.15|338.8|338.65|338.85|338.65|338.1|337.95|816
1641189600000|2022-01-03 06:00:00|338.85|338.7|339|338.85|339|338.85|338.5|338.35|988
1641193200000|2022-01-03 07:00:00|338.95|338.8|339.25|339.1|339.35|339.15|338.75|338.55|1143
1641196800000|2022-01-03 08:00:00|339.2|339.05|338.85|338.7|339.9|339.75|338.8|338.65|2069
1641200400000|2022-01-03 09:00:00|338.9|338.75|339.5|339.3|339.6|339.4|338.8|338.65|758
1641204000000|2022-01-03 10:00:00|339.45|339.25|339|338.85|339.5|339.35|338.9|338.75|132
1641207600000|2022-01-03 11:00:00|339.05|338.9|339.6|339.45|339.65|339.5|339.05|338.9|130
1641211200000|2022-01-03 12:00:00|339.65|339.5|340.8|340.65|340.8|340.65|339.6|339.45|508
1641214800000|2022-01-03 13:00:00|340.75|340.6|340.4|340.2|341.05|340.85|340.4|340.15|358
1641218400000|2022-01-03 14:00:00|340.35|340.15|339.7|339.5|340.7|340.5|338.95|338.75|991
1641222000000|2022-01-03 15:00:00|339.65|339.4|340.35|340.2|340.5|340.3|339.6|339.4|293
1641225600000|2022-01-03 16:00:00|340.4|340.25|340.35|340.15|340.5|340.35|339.6|339.4|200
1641229200000|2022-01-03 17:00:00|340.3|340.2|340.65|340.5|340.7|340.55|340.25|340.05|235
1641232800000|2022-01-03 18:00:00|340.7|340.45|341.15|340.95|341.15|341|340.5|340.35|203
1641236400000|2022-01-03 19:00:00|341.1|341|341.45|341.25|341.45|341.3|341.05|340.9|263
1641240000000|2022-01-03 20:00:00|341.4|341.2|341.35|341.15|341.65|341.5|340.95|340.8|280
1641243600000|2022-01-03 21:00:00|341.3|341.1|341.2|340.6|341.6|341.2|341|340.6|35
1641250800000|2022-01-03 23:00:00|341.3|340.7|340.8|340.2|341.3|340.7|340.8|340.2|0
1641254400000|2022-01-04 00:00:00|340.9|340.3|342.5|342.35|343.15|343|340.5|340.1|3253
1641258000000|2022-01-04 01:00:00|342.45|342.3|342.8|342.65|343.15|342.95|342.1|341.95|3043
1641261600000|2022-01-04 02:00:00|342.85|342.6|344.2|344.05|344.35|344.15|342.7|342.5|3486
1641265200000|2022-01-04 03:00:00|344.25|344.1|344.9|344.7|345.15|344.95|344.05|343.85|2371
1641268800000|2022-01-04 04:00:00|344.85|344.75|345.5|345.35|345.65|345.5|344.85|344.7|2113
1641272400000|2022-01-04 05:00:00|345.35|345.15|345.8|345.65|346.2|346|345.05|344.85|3382
1641276000000|2022-01-04 06:00:00|345.85|345.7|345.15|345|345.9|345.75|344.95|344.75|1632
1641279600000|2022-01-04 07:00:00|345.2|345.05|345.65|345.45|345.65|345.45|345|344.85|2113
1641283200000|2022-01-04 08:00:00|345.7|345.5|346.3|346.15|346.45|346.25|345.4|345.25|4213
1641286800000|2022-01-04 09:00:00|346.2|346.1|346.2|346|346.75|346.55|345.6|345|2167
1641290400000|2022-01-04 10:00:00|346.15|346.05|345.7|345.55|346.3|346.1|345.7|345.5|758
1641294000000|2022-01-04 11:00:00|345.75|345.6|344.4|344.15|345.95|345.75|343.7|343.55|1807
1641297600000|2022-01-04 12:00:00|344.35|344.25|343.45|343.25|344.35|344.25|343.35|343.2|1232
1641301200000|2022-01-04 13:00:00|343.4|343.3|343.25|343.1|343.5|343.35|343.1|342.95|811
1641304800000|2022-01-04 14:00:00|343.3|343.15|342.45|342.25|343.6|343.45|342.2|342.05|1767
1641308400000|2022-01-04 15:00:00|342.4|342.2|341.1|340.95|342.45|342.2|341|340.8|1665
1641312000000|2022-01-04 16:00:00|341.15|340.9|341.35|341.2|341.6|341.4|340.6|340.45|941
1641315600000|2022-01-04 17:00:00|341.3|341.15|340.3|340.15|341.35|341.15|340.3|340.15|338
1641319200000|2022-01-04 18:00:00|340.35|340.2|339.8|339.65|340.45|340.25|339.7|339.55|418
1641322800000|2022-01-04 19:00:00|339.85|339.7|339.65|339.45|340.05|339.85|339.5|339.35|206
1641326400000|2022-01-04 20:00:00|339.6|339.5|340.25|340.05|340.5|340.3|339.6|339.45|301
1641330000000|2022-01-04 21:00:00|340.2|340|340.4|339.8|340.4|340.2|340.1|339.7|82
1641333600000|2022-01-04 22:00:00|340.5|339.9|340.5|339.9|340.5|339.9|340.4|339.8|0
1641337200000|2022-01-04 23:00:00|340.4|339.8|340.5|339.9|340.7|340.1|340.4|339.8|0
1641340800000|2022-01-05 00:00:00|340.4|339.8|340.5|340.3|340.5|340.3|337.45|337.15|6217
1641344400000|2022-01-05 01:00:00|340.35|340.2|339.07|338.92|341.2|341.05|338.87|338.72|5170
1641348000000|2022-01-05 02:00:00|339.12|338.97|337.57|337.42|339.22|339.07|337.02|336.87|3918
1641351600000|2022-01-05 03:00:00|337.62|337.47|337.12|336.97|338.02|337.87|336.92|336.77|2407
1641355200000|2022-01-05 04:00:00|337.17|337.02|336.97|336.82|337.17|337.02|336.47|336.32|2422
1641358800000|2022-01-05 05:00:00|336.92|336.77|336.42|336.27|336.97|336.82|335.92|335.72|2487
1641362400000|2022-01-05 06:00:00|336.47|336.32|336.17|336.02|336.67|336.52|336.17|336.02|1963
1641366000000|2022-01-05 07:00:00|336.12|335.97|336.12|335.97|336.47|336.27|335.87|335.72|1736
1641369600000|2022-01-05 08:00:00|336.17|336.02|335.22|335.02|336.47|336.27|335.12|334.97|4083
1641373200000|2022-01-05 09:00:00|335.27|335.07|336.27|336.12|336.47|336.32|335.22|335.07|2057
1641376800000|2022-01-05 10:00:00|336.22|336.07|336.37|336.22|336.57|336.42|336.17|335.97|243
1641380400000|2022-01-05 11:00:00|336.32|336.17|336.22|336.07|336.47|336.32|336.17|336.02|258
1641384000000|2022-01-05 12:00:00|336.27|336.12|336.22|336.02|336.32|336.17|335.82|335.62|274
1641387600000|2022-01-05 13:00:00|336.27|336.07|335.77|335.62|336.27|336.12|335.67|335.52|344
1641391200000|2022-01-05 14:00:00|335.82|335.67|337.12|336.97|337.12|336.97|334.52|334.37|1279
1641394800000|2022-01-05 15:00:00|337.07|336.92|336.87|336.72|337.37|337.17|336.12|335.97|491
1641398400000|2022-01-05 16:00:00|336.92|336.77|336.47|336.32|337.12|336.97|336.42|336.27|534
1641402000000|2022-01-05 17:00:00|336.42|336.27|335.67|335.47|336.72|336.52|335.67|335.47|356
1641405600000|2022-01-05 18:00:00|335.62|335.42|335.67|334.87|335.67|335.52|334.92|334.72|410
1641409200000|2022-01-05 19:00:00|335.62|335.27|333.87|333.67|335.67|335.52|333.42|333.27|729
1641412800000|2022-01-05 20:00:00|333.82|333.62|333.12|332.82|333.82|333.62|332.67|332.52|617
1641416400000|2022-01-05 21:00:00|333.17|332.87|332.92|332.32|333.42|333.17|332.82|332.22|71
1641420000000|2022-01-05 22:00:00|333.02|332.42|333.12|332.52|333.22|332.62|333.02|332.42|0
1641423600000|2022-01-05 23:00:00|333.22|332.62|333.72|333.12|333.72|333.12|332.62|332.02|0
1641427200000|2022-01-06 00:00:00|333.82|333.22|332.62|332.47|334.12|333.97|332.62|332.47|2878
1641430800000|2022-01-06 01:00:00|332.52|332.32|333.97|333.77|333.97|333.82|330.97|330.82|4519
1641434400000|2022-01-06 02:00:00|334.02|333.82|335.42|335.27|335.42|335.27|333.72|333.57|3391
1641438000000|2022-01-06 03:00:00|335.37|335.22|335.17|335.02|335.77|335.62|335.07|334.92|3061
1641441600000|2022-01-06 04:00:00|335.27|335.12|334.92|334.77|335.37|335.22|334.87|334.67|1284
1641445200000|2022-01-06 05:00:00|334.87|334.72|335.17|335.02|335.62|335.47|334.67|334.47|1945
1641448800000|2022-01-06 06:00:00|335.12|334.97|335.52|335.37|335.57|335.42|334.82|334.67|1354
1641452400000|2022-01-06 07:00:00|335.47|335.27|335.87|335.67|336.37|336.17|335.47|335.27|3056
1641456000000|2022-01-06 08:00:00|335.92|335.72|335.57|335.42|336.27|336.12|334.87|334.72|3379
1641459600000|2022-01-06 09:00:00|335.62|335.37|335.82|335.67|336.47|336.32|335.47|335.22|1744
1641463200000|2022-01-06 10:00:00|335.87|335.62|335.97|335.82|336.42|336.27|335.77|335.62|568
1641466800000|2022-01-06 11:00:00|336.02|335.87|335.77|335.57|336.07|335.92|335.57|335.42|293
1641470400000|2022-01-06 12:00:00|335.72|335.62|336.37|336.17|336.42|336.27|335.72|335.57|272
1641474000000|2022-01-06 13:00:00|336.32|336.12|336.37|336.17|336.52|336.32|335.97|335.82|65
1641477600000|2022-01-06 14:00:00|336.32|336.12|336.02|335.67|337.42|337.22|335.67|335.47|918
1641481200000|2022-01-06 15:00:00|335.97|335.62|336.77|336.57|337.07|336.87|334.17|333.97|971
1641484800000|2022-01-06 16:00:00|336.82|336.62|337.57|337.42|337.77|337.62|336.62|336.42|796
1641488400000|2022-01-06 17:00:00|337.52|337.37|337.67|337.52|337.97|337.82|337.52|337.32|372
1641492000000|2022-01-06 18:00:00|337.72|337.57|337.52|337.37|337.97|337.82|337.12|336.97|352
1641495600000|2022-01-06 19:00:00|337.47|337.32|337.62|337.47|337.72|337.57|337.27|337.07|291
1641499200000|2022-01-06 20:00:00|337.67|337.52|336.97|336.72|337.82|337.67|336.72|336.52|466
1641502800000|2022-01-06 21:00:00|336.87|336.62|337.22|336.62|337.22|336.82|336.82|336.32|41
1641506400000|2022-01-06 22:00:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641510000000|2022-01-06 23:00:00|337.42|336.82|337.12|336.52|337.52|336.92|337.12|336.52|0
1641513600000|2022-01-07 00:00:00|337.22|336.62|338.27|338.12|338.82|338.47|336.92|336.52|2479
1641517200000|2022-01-07 01:00:00|338.42|338.07|338.07|337.92|339.67|339.47|337.32|337.12|4212
1641520800000|2022-01-07 02:00:00|338.02|337.87|338.87|338.72|338.92|338.72|337.67|337.52|2020
1641524400000|2022-01-07 03:00:00|338.97|338.77|338.82|338.67|339.52|339.27|338.57|338.37|2210
1641528000000|2022-01-07 04:00:00|338.77|338.62|338.42|338.27|339.02|338.87|338.37|338.22|1684
1641531600000|2022-01-07 05:00:00|338.52|338.37|339.22|339.07|339.57|339.37|338.52|338.37|2023
1641535200000|2022-01-07 06:00:00|339.17|339.02|339.32|339.12|339.47|339.32|339.07|338.92|1383
1641538800000|2022-01-07 07:00:00|339.27|339.17|339.42|339.22|339.47|339.32|339.02|338.87|1813
1641542400000|2022-01-07 08:00:00|339.32|339.17|338.47|338.27|339.47|339.27|338.12|337.92|2882
1641546000000|2022-01-07 09:00:00|338.32|338.17|339.27|339.07|340.32|339.72|338.27|338.12|1761
1641549600000|2022-01-07 10:00:00|339.32|339.12|339.77|339.62|339.92|339.77|339.27|339.07|273
1641553200000|2022-01-07 11:00:00|339.72|339.57|339.67|339.52|339.92|339.77|339.57|339.37|406
1641556800000|2022-01-07 12:00:00|339.72|339.57|339.87|339.72|340.02|339.87|339.67|339.52|412
1641560400000|2022-01-07 13:00:00|339.92|339.77|339.42|339.22|340.32|340.12|339.07|338.87|270
1641564000000|2022-01-07 14:00:00|339.47|339.27|340.87|340.62|341.17|341.02|339.27|339.12|1093
1641567600000|2022-01-07 15:00:00|340.82|340.67|338.77|338.62|340.82|340.67|338.27|338.12|588
1641571200000|2022-01-07 16:00:00|338.82|338.57|340.12|339.92|340.47|340.27|338.72|338.52|558
1641574800000|2022-01-07 17:00:00|340.17|339.97|340.22|340.02|340.37|340.22|339.97|339.77|139
1641578400000|2022-01-07 18:00:00|340.12|340.07|339.87|339.67|340.22|340.07|339.62|339.42|147
1641582000000|2022-01-07 19:00:00|339.82|339.72|339.87|339.72|340.12|339.92|339.37|339.22|145
1641585600000|2022-01-07 20:00:00|339.92|339.77|339.67|339.32|340.17|340.02|339.37|339.22|169
1641589200000|2022-01-07 21:00:00|339.62|339.27|339.72|339.12|340.27|340.02|339.42|339.12|69
1641769200000|2022-01-09 23:00:00|339.82|339.22|339.16|338.56|340.02|339.42|338.72|338.12|0
1641772800000|2022-01-10 00:00:00|339.26|338.66|339.31|339.11|340.01|339.71|338.36|337.91|1547
1641776400000|2022-01-10 01:00:00|339.36|339.16|342.46|342.26|342.76|342.61|339.31|339.11|4313
1641780000000|2022-01-10 02:00:00|342.51|342.31|341.91|341.76|342.71|342.56|341.56|341.36|1565
1641783600000|2022-01-10 03:00:00|341.86|341.66|341.36|341.16|341.91|341.76|341.26|341.11|1335
1641787200000|2022-01-10 04:00:00|341.31|341.06|341.61|341.46|341.76|341.56|341.16|341.01|857
1641790800000|2022-01-10 05:00:00|341.56|341.41|341.56|341.41|341.86|341.71|341.06|340.91|1035
1641794400000|2022-01-10 06:00:00|341.61|341.46|341.31|341.11|341.61|341.46|341.06|340.91|1189
1641798000000|2022-01-10 07:00:00|341.36|341.16|341.01|340.86|341.81|341.66|340.91|340.76|2792
1641801600000|2022-01-10 08:00:00|341.06|340.91|341.56|341.41|341.61|341.46|340.51|340.36|3359
1641805200000|2022-01-10 09:00:00|341.61|341.36|341.86|341.66|342.66|342.06|341.51|341.31|925
1641808800000|2022-01-10 10:00:00|341.81|341.61|341.91|341.71|342.11|341.96|341.76|341.56|181
1641812400000|2022-01-10 11:00:00|341.96|341.76|341.76|341.56|341.96|341.81|341.36|341.21|104
1641816000000|2022-01-10 12:00:00|341.71|341.61|340.81|340.61|341.81|341.61|340.81|340.61|610
1641819600000|2022-01-10 13:00:00|340.76|340.66|340.91|340.71|341.21|341.06|340.71|340.51|209
1641823200000|2022-01-10 14:00:00|340.86|340.76|339.26|339.06|341.36|341.21|339.21|339.01|529
1641826800000|2022-01-10 15:00:00|339.21|339.01|338.56|338.31|339.71|339.51|337.96|337.81|518
1641830400000|2022-01-10 16:00:00|338.51|338.26|338.36|338.16|338.91|338.71|338.11|337.91|524
1641834000000|2022-01-10 17:00:00|338.31|338.11|336.91|336.76|338.36|338.16|336.46|336.31|908
1641837600000|2022-01-10 18:00:00|336.96|336.81|338.56|338.36|338.71|338.56|336.71|336.56|446
1641841200000|2022-01-10 19:00:00|338.61|338.46|339.41|339.21|339.51|339.36|338.61|338.41|306
1641844800000|2022-01-10 20:00:00|339.36|339.26|341.01|340.76|341.06|340.81|338.96|338.76|544
1641848400000|2022-01-10 21:00:00|340.76|340.41|341.06|340.46|341.16|340.86|340.61|340.26|45
1641852000000|2022-01-10 22:00:00|340.96|340.36|341.36|340.76|341.36|340.76|340.96|340.36|0
1641855600000|2022-01-10 23:00:00|341.26|340.66|341.06|340.46|341.36|340.76|341.06|340.46|0
1641859200000|2022-01-11 00:00:00|341.16|340.56|340.04|339.89|341.34|340.74|338.64|338.49|3645
1641862800000|2022-01-11 01:00:00|340.09|339.84|340.24|340.09|341.54|341.39|339.94|339.79|4547
1641866400000|2022-01-11 02:00:00|340.29|340.14|341.74|341.54|342.09|341.94|339.89|339.74|1779
1641870000000|2022-01-11 03:00:00|341.79|341.59|342.34|342.19|342.39|342.24|341.69|341.49|1358
1641873600000|2022-01-11 04:00:00|342.29|342.14|341.89|341.74|342.44|342.29|341.59|341.44|953
1641877200000|2022-01-11 05:00:00|341.94|341.79|342.44|342.24|342.44|342.29|341.89|341.74|1272
1641880800000|2022-01-11 06:00:00|342.49|342.29|342.19|342.04|342.49|342.34|341.84|341.69|1554
1641884400000|2022-01-11 07:00:00|342.24|342.09|342.89|342.74|342.94|342.79|342.19|341.99|2271
1641888000000|2022-01-11 08:00:00|342.94|342.79|343.29|343.09|343.49|343.29|342.84|342.69|3221
1641891600000|2022-01-11 09:00:00|343.34|343.19|343.44|343.29|344.04|343.44|342.99|342.84|1246
1641895200000|2022-01-11 10:00:00|343.54|343.34|342.69|342.54|343.54|343.39|342.69|342.54|1011
1641898800000|2022-01-11 11:00:00|342.74|342.59|342.74|342.59|343.19|343.04|342.69|342.54|181
1641902400000|2022-01-11 12:00:00|342.79|342.54|342.54|342.34|342.94|342.79|342.49|342.34|91
1641906000000|2022-01-11 13:00:00|342.49|342.29|342.54|342.34|342.89|342.74|342.44|342.24|140
1641909600000|2022-01-11 14:00:00|342.49|342.29|344.39|344.19|344.44|344.24|342.19|342.04|1635
1641913200000|2022-01-11 15:00:00|344.34|344.24|344.59|344.44|345.44|345.29|343.84|343.69|1406
1641916800000|2022-01-11 16:00:00|344.64|344.49|346.89|346.69|347.09|346.89|344.59|344.44|985
1641920400000|2022-01-11 17:00:00|346.94|346.74|346.24|346.09|346.94|346.79|346.14|345.94|302
1641924000000|2022-01-11 18:00:00|346.19|346.04|346.89|346.69|346.99|346.79|345.94|345.74|293
1641927600000|2022-01-11 19:00:00|346.84|346.64|347.19|346.99|347.34|347.14|346.54|346.39|134
1641931200000|2022-01-11 20:00:00|347.24|347.04|347.09|346.84|347.29|347.14|346.69|346.39|153
1641934800000|2022-01-11 21:00:00|347.04|346.79|347.14|346.54|347.19|346.84|346.59|346.39|26
1641938400000|2022-01-11 22:00:00|347.04|346.44|347.14|346.54|347.14|346.54|347.04|346.44|0
1641942000000|2022-01-11 23:00:00|347.04|346.44|346.84|346.24|347.24|346.64|346.74|346.14|0
1641945600000|2022-01-12 00:00:00|346.94|346.34|347.94|347.79|348.39|348.09|346.74|346.14|2089
1641949200000|2022-01-12 01:00:00|347.99|347.84|346.49|346.29|348.44|348.29|346.34|346.14|4007
1641952800000|2022-01-12 02:00:00|346.54|346.34|346.54|346.34|347.24|347.09|346.29|346.14|1949
1641956400000|2022-01-12 03:00:00|346.49|346.39|345.99|345.84|346.59|346.44|345.84|345.69|1836
1641960000000|2022-01-12 04:00:00|346.04|345.89|346.34|346.19|346.59|346.39|346.04|345.89|1231
1641963600000|2022-01-12 05:00:00|346.29|346.09|345.94|345.79|346.29|346.09|345.34|345.19|2252
1641967200000|2022-01-12 06:00:00|345.99|345.74|345.34|345.19|346.19|346.04|345.24|345.09|2166
1641970800000|2022-01-12 07:00:00|345.39|345.14|345.64|345.49|345.94|345.79|345.34|345.14|1788
1641974400000|2022-01-12 08:00:00|345.69|345.54|347.34|347.14|347.34|347.19|345.69|345.54|3574
1641978000000|2022-01-12 09:00:00|347.19|347.19|347.29|347.09|347.94|347.54|346.99|346.84|2076
1641981600000|2022-01-12 10:00:00|347.34|347.14|347.39|347.19|347.44|347.24|346.89|346.74|121
1641985200000|2022-01-12 11:00:00|347.44|347.24|347.54|347.39|347.69|347.54|347.34|347.19|77
1641988800000|2022-01-12 12:00:00|347.59|347.34|347.79|347.64|348.04|347.89|347.39|347.24|145
1641992400000|2022-01-12 13:00:00|347.84|347.69|348.69|348.49|349.19|348.99|347.84|347.64|528
1641996000000|2022-01-12 14:00:00|348.64|348.54|348.79|348.64|349.64|349.49|347.84|347.64|1341
1641999600000|2022-01-12 15:00:00|348.74|348.59|347.64|347.49|348.94|348.74|347.29|347.09|519
1642003200000|2022-01-12 16:00:00|347.59|347.44|347.84|347.64|347.94|347.79|346.84|346.69|353
1642006800000|2022-01-12 17:00:00|347.79|347.69|348.59|348.44|348.74|348.59|347.59|347.39|148
1642010400000|2022-01-12 18:00:00|348.64|348.49|348.19|347.99|348.79|348.54|348.04|347.79|192
1642014000000|2022-01-12 19:00:00|348.14|347.94|348.14|347.94|348.34|348.14|347.84|347.64|156
1642017600000|2022-01-12 20:00:00|348.19|347.99|348.09|347.74|348.34|348.09|347.79|347.64|161
1642021200000|2022-01-12 21:00:00|348.04|347.79|348.14|347.54|348.44|348.04|348.04|347.44|11
1642024800000|2022-01-12 22:00:00|348.44|347.84|348.84|348.24|348.84|348.24|348.44|347.84|0
1642028400000|2022-01-12 23:00:00|348.94|348.34|348.55|347.95|349.04|348.44|348.44|347.84|0
1642032000000|2022-01-13 00:00:00|348.65|348.05|348.65|348.5|348.95|348.8|347.35|346.95|1954
1642035600000|2022-01-13 01:00:00|348.55|348.35|347.5|347.3|348.55|348.35|346.45|346.25|4815
1642039200000|2022-01-13 02:00:00|347.55|347.35|347.35|347.2|347.75|347.6|347.2|347|2166
1642042800000|2022-01-13 03:00:00|347.3|347.15|347.4|347.2|347.5|347.35|346.85|346.65|1843
1642046400000|2022-01-13 04:00:00|347.35|347.15|347.45|347.3|347.85|347.7|347.05|346.9|975
1642050000000|2022-01-13 05:00:00|347.5|347.25|346.4|346.2|347.5|347.25|346.35|346.2|1564
1642053600000|2022-01-13 06:00:00|346.45|346.3|346.55|346.4|346.85|346.7|346.2|346.05|2772
1642057200000|2022-01-13 07:00:00|346.6|346.35|347.1|346.95|347.15|347|346.45|346.3|1632
1642060800000|2022-01-13 08:00:00|347.05|346.9|347.2|347.05|347.6|347.45|346.8|346.65|2812
1642064400000|2022-01-13 09:00:00|347.25|347.1|347.15|347|347.55|347.1|346.65|346.5|939
1642068000000|2022-01-13 10:00:00|347.2|347.05|347.6|347.45|347.75|347.6|347.15|347|491
1642071600000|2022-01-13 11:00:00|347.65|347.5|347.6|347.45|347.85|347.65|347.6|347.45|443
1642075200000|2022-01-13 12:00:00|347.65|347.4|347.55|347.4|347.65|347.5|347.2|347|161
1642078800000|2022-01-13 13:00:00|347.6|347.45|348.2|348.05|348.2|348.05|347.45|347.2|352
1642082400000|2022-01-13 14:00:00|348.15|348|346.9|346.7|348.4|348.2|346.6|346.4|557
1642086000000|2022-01-13 15:00:00|346.95|346.75|345.4|345.2|346.95|346.75|344.9|344.75|931
1642089600000|2022-01-13 16:00:00|345.35|345.25|345.95|345.75|346.4|346.25|345.05|344.9|565
1642093200000|2022-01-13 17:00:00|345.9|345.7|344.6|344.4|345.9|345.7|344.35|344.2|441
1642096800000|2022-01-13 18:00:00|344.55|344.35|344.75|344.55|344.85|344.65|344.25|344.1|324
1642100400000|2022-01-13 19:00:00|344.7|344.6|344.3|344.1|344.95|344.8|344|343.85|192
1642104000000|2022-01-13 20:00:00|344.25|344.15|342.75|342.45|344.25|344.15|342.45|342.3|759
1642107600000|2022-01-13 21:00:00|342.8|342.55|343.45|342.85|343.45|343.05|342.7|342.45|55
1642111200000|2022-01-13 22:00:00|343.35|342.75|343.55|342.95|343.55|342.95|343.35|342.75|0
1642114800000|2022-01-13 23:00:00|343.65|343.05|344.05|343.45|344.15|343.55|343.55|342.95|0
1642118400000|2022-01-14 00:00:00|343.95|343.35|345.1|344.95|345.2|345|342.6|342.25|2298
1642122000000|2022-01-14 01:00:00|344.75|344.9|344.7|344.5|345.15|345|343.05|342.9|4475
1642125600000|2022-01-14 02:00:00|344.65|344.45|344.55|344.4|344.9|344.7|344.05|343.9|2306
1642129200000|2022-01-14 03:00:00|344.5|344.35|344.65|344.45|344.65|344.5|344|343.85|1605
1642132800000|2022-01-14 04:00:00|344.6|344.5|345.1|344.95|345.15|345|344.6|344.4|1121
1642136400000|2022-01-14 05:00:00|345|344.9|345.85|345.65|345.95|345.75|344.9|344.75|1999
1642140000000|2022-01-14 06:00:00|345.8|345.7|346|345.85|346.05|345.85|345.6|345.4|1416
1642143600000|2022-01-14 07:00:00|346.05|345.8|345.7|345.55|346.1|345.95|345.5|345.3|1729
1642147200000|2022-01-14 08:00:00|345.65|345.5|345.3|345.1|346.05|345.9|345.25|345.1|2966
1642150800000|2022-01-14 09:00:00|345.35|345.15|345.9|345.75|346.85|346.25|345.25|345.1|1053
1642154400000|2022-01-14 10:00:00|345.85|345.7|345.8|345.65|345.95|345.75|345.6|345.45|216
1642158000000|2022-01-14 11:00:00|345.85|345.7|345.45|345.25|345.95|345.75|345.4|345.2|56
1642161600000|2022-01-14 12:00:00|345.4|345.2|344.45|344.3|345.45|345.3|344.45|344.3|238
1642165200000|2022-01-14 13:00:00|344.5|344.35|344.7|344.55|344.7|344.55|344.1|343.9|434
1642168800000|2022-01-14 14:00:00|344.65|344.5|346.1|345.65|346.15|345.95|344.5|344.35|803
1642172400000|2022-01-14 15:00:00|346.05|345.6|344.65|344.45|346.05|345.65|344.55|344.35|444
1642176000000|2022-01-14 16:00:00|344.7|344.5|344.15|344|344.95|344.75|344|343.85|385
1642179600000|2022-01-14 17:00:00|344.1|343.95|343.55|343.3|344.15|343.95|343.2|343.05|307
1642183200000|2022-01-14 18:00:00|343.5|343.35|344.15|343.95|344.25|344.05|343.45|343.3|612
1642186800000|2022-01-14 19:00:00|344.1|343.9|344.3|344.1|344.4|344.25|343.8|343.65|86
1642190400000|2022-01-14 20:00:00|344.35|344.15|345.3|345|345.3|345.05|344.25|344.05|135
1642194000000|2022-01-14 21:00:00|345.25|344.9|345.95|345.35|345.95|345.35|345.05|344.85|66
1642374000000|2022-01-16 23:00:00|346.15|345.55|345.35|344.75|346.15|345.55|345.15|344.55|0
1642377600000|2022-01-17 00:00:00|345.45|344.85|344.35|344.2|345.65|345.35|344.25|344.1|1248
1642381200000|2022-01-17 01:00:00|344.45|344.3|344.83|344.68|346.05|345.9|344.45|344.3|2654
1642384800000|2022-01-17 02:00:00|344.88|344.73|344.38|344.18|345.08|344.93|344.08|343.88|1162
1642388400000|2022-01-17 03:00:00|344.33|344.23|344.28|344.08|344.63|344.48|343.88|343.73|999
1642392000000|2022-01-17 04:00:00|344.23|344.03|343.93|343.78|344.28|344.13|343.83|343.68|854
1642395600000|2022-01-17 05:00:00|344.03|343.83|343.68|343.48|344.13|343.98|343.48|343.33|938
1642399200000|2022-01-17 06:00:00|343.73|343.53|344.58|344.43|344.93|344.78|343.58|343.43|1070
1642402800000|2022-01-17 07:00:00|344.48|344.33|344.83|344.68|345.03|344.83|344.23|344.08|846
1642406400000|2022-01-17 08:00:00|344.88|344.73|344.43|344.23|345.18|345.03|344.38|344.23|1968
1642410000000|2022-01-17 09:00:00|344.48|344.28|344.78|344.63|345.28|344.83|344.38|344.23|466
1642413600000|2022-01-17 10:00:00|344.83|344.68|344.98|344.83|345.13|344.98|344.73|344.58|117
1642417200000|2022-01-17 11:00:00|345.03|344.88|345.03|344.83|345.08|344.88|344.88|344.68|40
1642420800000|2022-01-17 12:00:00|344.98|344.88|345.08|344.88|345.18|345.03|344.98|344.83|173
1642424400000|2022-01-17 13:00:00|345.03|344.93|344.88|344.68|345.18|345.03|344.83|344.68|102
1642428000000|2022-01-17 14:00:00|344.93|344.73|345.03|344.88|345.18|345.03|344.78|344.63|263
1642431600000|2022-01-17 15:00:00|345.08|344.93|345.08|344.88|345.18|345.03|344.98|344.78|75
1642435200000|2022-01-17 16:00:00|345.13|344.93|345.03|344.83|345.18|345.03|344.93|344.78|89
1642438800000|2022-01-17 17:00:00|344.98|344.88|345.18|344.98|345.18|345.03|344.93|344.78|65
1642442400000|2022-01-17 18:00:00|345.13|345.03|345.18|345.03|345.38|345.18|345.13|344.98|135
1642446000000|2022-01-17 19:00:00|345.23|345.08|345.23|345.03|345.28|345.08|345.18|345.03|17
1642449600000|2022-01-17 20:00:00|345.18|344.98|345.08|344.73|345.23|345.08|345.03|344.68|31
1642453200000|2022-01-17 21:00:00|345.03|344.68|345.28|344.68|345.28|344.93|345.03|344.68|5
1642456800000|2022-01-17 22:00:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1642460400000|2022-01-17 23:00:00|345.48|344.88|345.58|344.98|345.68|345.08|344.88|344.28|0
1642464000000|2022-01-18 00:00:00|345.68|345.08|346.58|346.38|346.88|346.68|345.33|344.78|2287
1642467600000|2022-01-18 01:00:00|346.53|346.43|346.43|346.28|346.83|346.63|346.03|345.83|3024
1642471200000|2022-01-18 02:00:00|346.48|346.33|346.43|346.28|346.68|346.53|346.08|345.93|1437
1642474800000|2022-01-18 03:00:00|346.48|346.33|345.83|345.68|346.68|346.53|345.33|345.13|1536
1642478400000|2022-01-18 04:00:00|345.88|345.63|345.63|345.48|345.98|345.83|345.23|345.08|1077
1642482000000|2022-01-18 05:00:00|345.58|345.43|345.23|345.03|345.73|345.58|345.18|344.98|1239
1642485600000|2022-01-18 06:00:00|345.18|344.98|344.63|344.48|345.48|345.33|344.58|344.38|1113
1642489200000|2022-01-18 07:00:00|344.58|344.43|344.53|344.33|344.73|344.53|343.63|343.43|1390
1642492800000|2022-01-18 08:00:00|344.48|344.28|343.33|343.13|344.53|344.38|342.83|342.68|2582
1642496400000|2022-01-18 09:00:00|343.23|343.08|342.93|342.73|343.78|343.18|342.78|342.18|1364
1642500000000|2022-01-18 10:00:00|342.98|342.78|342.88|342.73|343.18|343.03|342.73|342.53|343
1642503600000|2022-01-18 11:00:00|342.93|342.68|342.83|342.63|342.93|342.78|342.43|342.28|80
1642507200000|2022-01-18 12:00:00|342.88|342.68|343.13|342.93|343.13|342.98|342.68|342.53|65
1642510800000|2022-01-18 13:00:00|343.08|342.98|343.13|342.98|343.33|343.18|342.68|342.48|308
1642514400000|2022-01-18 14:00:00|343.08|342.93|342.98|342.73|343.23|343.03|341.73|341.53|1007
1642518000000|2022-01-18 15:00:00|342.93|342.63|343.48|343.33|344.08|343.83|342.78|342.58|782
1642521600000|2022-01-18 16:00:00|343.43|343.28|343.43|343.28|343.53|343.38|342.53|342.33|445
1642525200000|2022-01-18 17:00:00|343.48|343.33|342.68|342.48|343.48|343.33|342.58|342.43|337
1642528800000|2022-01-18 18:00:00|342.63|342.43|343.08|342.93|343.13|342.98|342.38|342.23|390
1642532400000|2022-01-18 19:00:00|343.13|342.88|343.93|343.78|344.13|343.93|342.98|342.78|266
1642536000000|2022-01-18 20:00:00|343.98|343.68|342.48|342.18|344.03|343.83|342.38|342.18|321
1642539600000|2022-01-18 21:00:00|342.53|342.23|343.08|342.48|343.08|342.48|342.28|342.08|34
1642543200000|2022-01-18 22:00:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642546800000|2022-01-18 23:00:00|343.18|342.58|342.78|342.18|343.48|342.88|342.78|342.18|0
1642550400000|2022-01-19 00:00:00|342.88|342.28|343.43|343.28|344.48|344.28|342.03|341.63|2626
1642554000000|2022-01-19 01:00:00|343.48|343.33|343.03|342.83|345.58|345.43|342.83|342.68|4827
1642557600000|2022-01-19 02:00:00|342.98|342.88|343.13|342.93|343.93|343.78|342.88|342.73|1940
1642561200000|2022-01-19 03:00:00|343.18|342.98|343.33|343.18|343.73|343.53|342.98|342.78|1291
1642564800000|2022-01-19 04:00:00|343.28|343.13|342.98|342.83|343.63|343.48|342.88|342.73|732
1642568400000|2022-01-19 05:00:00|342.93|342.78|342.63|342.48|343.08|342.93|342.18|342.03|2261
1642572000000|2022-01-19 06:00:00|342.73|342.53|342.28|342.13|342.98|342.83|342.23|342.08|1825
1642575600000|2022-01-19 07:00:00|342.33|342.08|342.33|342.18|342.73|342.53|342.08|341.93|1999
1642579200000|2022-01-19 08:00:00|342.28|342.13|343.53|343.38|343.53|343.38|342.08|341.93|3346
1642582800000|2022-01-19 09:00:00|343.48|343.33|344.33|344.13|344.58|344.23|343.18|343.03|1521
1642586400000|2022-01-19 10:00:00|344.28|344.08|343.98|343.83|344.33|344.08|343.68|343.53|461
1642590000000|2022-01-19 11:00:00|344.03|343.88|344.18|344.03|344.23|344.08|343.78|343.63|83
1642593600000|2022-01-19 12:00:00|344.23|344.08|344.28|344.08|344.33|344.18|343.88|343.73|240
1642597200000|2022-01-19 13:00:00|344.33|344.13|344.98|344.83|345.03|344.88|344.28|344.13|666
1642600800000|2022-01-19 14:00:00|345.03|344.88|344.88|344.68|345.33|345.13|344.08|343.93|1065
1642604400000|2022-01-19 15:00:00|344.83|344.73|343.93|343.73|345.13|344.93|343.23|343.08|514
1642608000000|2022-01-19 16:00:00|343.88|343.68|344.38|344.18|344.38|344.18|343.48|343.33|492
1642611600000|2022-01-19 17:00:00|344.43|344.13|344.98|344.78|345.08|344.93|344.43|344.13|163
1642615200000|2022-01-19 18:00:00|345.03|344.83|344.63|344.43|345.03|344.83|344.58|344.38|77
1642618800000|2022-01-19 19:00:00|344.58|344.38|343.83|343.68|344.68|344.53|343.53|343.33|128
1642622400000|2022-01-19 20:00:00|343.78|343.58|343.18|342.88|344.03|343.83|343.03|342.83|129
1642626000000|2022-01-19 21:00:00|343.13|342.83|343.28|342.68|343.38|343.08|342.88|342.28|13
1642629600000|2022-01-19 22:00:00|343.18|342.58|343.38|342.78|343.38|342.78|343.18|342.58|0
1642633200000|2022-01-19 23:00:00|343.28|342.68|342.68|342.08|343.58|342.98|342.58|341.98|0
1642636800000|2022-01-20 00:00:00|342.78|342.18|342.78|342.58|344.08|343.68|342.53|342.18|1933
1642640400000|2022-01-20 01:00:00|342.73|342.53|342.68|342.53|342.93|342.78|341.38|341.23|4388
1642644000000|2022-01-20 02:00:00|342.63|342.48|342.68|342.53|343.08|342.93|342.33|342.18|1963
1642647600000|2022-01-20 03:00:00|342.63|342.48|343.28|343.13|343.63|343.43|342.48|342.33|1806
1642651200000|2022-01-20 04:00:00|343.23|343.08|343.08|342.93|343.43|343.28|342.93|342.78|1127
1642654800000|2022-01-20 05:00:00|343.13|342.98|343.33|343.18|343.53|343.38|343.03|342.88|1316
1642658400000|2022-01-20 06:00:00|343.28|343.13|343.43|343.28|343.58|343.43|342.98|342.83|1286
1642662000000|2022-01-20 07:00:00|343.38|343.23|343.63|343.43|343.78|343.63|343.23|343.08|1781
1642665600000|2022-01-20 08:00:00|343.68|343.48|343.33|343.18|343.98|343.83|343.33|343.18|1939
1642669200000|2022-01-20 09:00:00|343.38|343.23|344.08|343.93|344.23|344.08|343.28|342.88|1511
1642672800000|2022-01-20 10:00:00|344.13|343.98|343.98|343.83|344.38|344.18|343.83|343.68|195
1642676400000|2022-01-20 11:00:00|344.03|343.78|344.13|343.98|344.48|344.33|343.98|343.78|289
1642680000000|2022-01-20 12:00:00|344.18|344.03|344.18|344.03|344.23|344.08|344.03|343.83|72
1642683600000|2022-01-20 13:00:00|344.13|343.98|344.28|344.13|344.63|344.48|343.98|343.83|417
1642687200000|2022-01-20 14:00:00|344.33|344.08|345.78|345.63|346.03|345.83|344.18|343.98|1247
1642690800000|2022-01-20 15:00:00|345.83|345.68|347.33|347.18|347.43|347.23|345.48|345.28|1286
1642694400000|2022-01-20 16:00:00|347.28|347.13|347.28|347.13|347.68|347.53|346.78|346.63|497
1642698000000|2022-01-20 17:00:00|347.38|347.18|346.98|346.73|347.73|347.58|346.68|346.48|182
1642701600000|2022-01-20 18:00:00|346.83|346.63|346.33|346.13|347.03|346.73|346.18|346.03|182
1642705200000|2022-01-20 19:00:00|346.28|346.08|345.38|345.18|346.73|346.58|345.33|345.13|284
1642708800000|2022-01-20 20:00:00|345.43|345.23|343.48|343.18|345.58|345.38|343.23|343.08|603
1642712400000|2022-01-20 21:00:00|343.43|343.08|343.08|342.48|343.68|343.28|341.98|341.38|19
1642716000000|2022-01-20 22:00:00|342.98|342.38|343.18|342.58|343.28|342.68|342.98|342.38|0
1642719600000|2022-01-20 23:00:00|343.08|342.48|343.38|342.78|343.68|343.08|342.68|342.08|0
1642723200000|2022-01-21 00:00:00|343.48|342.88|342.58|342.43|344.13|343.88|342.08|341.93|2375
1642726800000|2022-01-21 01:00:00|342.73|342.53|343.18|343.03|344.13|343.98|342.38|342.23|4671
1642730400000|2022-01-21 02:00:00|343.23|342.98|343.73|343.58|344.83|344.63|343.03|342.88|2405
1642734000000|2022-01-21 03:00:00|343.68|343.53|343.83|343.68|343.83|343.68|343.13|342.98|1910
1642737600000|2022-01-21 04:00:00|343.88|343.73|344.13|343.98|344.38|344.23|343.83|343.68|1500
1642741200000|2022-01-21 05:00:00|344.03|343.93|343.98|343.78|344.38|344.23|343.73|343.58|1361
1642744800000|2022-01-21 06:00:00|343.93|343.73|343.78|343.63|344.18|344.03|343.53|343.38|790
1642748400000|2022-01-21 07:00:00|343.83|343.68|343.68|343.53|344.33|344.18|343.43|343.28|2149
1642752000000|2022-01-21 08:00:00|343.63|343.48|344.23|344.03|344.38|344.23|343.53|343.38|2115
1642755600000|2022-01-21 09:00:00|344.18|344.08|344.28|344.03|344.68|344.38|343.63|343.48|840
1642759200000|2022-01-21 10:00:00|344.23|344.08|344.48|344.28|344.48|344.33|343.88|343.73|495
1642762800000|2022-01-21 11:00:00|344.43|344.23|344.03|343.78|344.43|344.28|343.73|343.53|122
1642766400000|2022-01-21 12:00:00|343.98|343.83|343.18|343.03|344.03|343.83|342.98|342.83|382
1642770000000|2022-01-21 13:00:00|343.23|343.08|343.03|342.88|343.43|343.23|342.88|342.73|336
1642773600000|2022-01-21 14:00:00|343.08|342.93|341.43|341.13|343.13|342.98|340.93|340.78|1330
1642777200000|2022-01-21 15:00:00|341.38|341.08|341.38|341.18|341.78|341.63|339.33|339.18|1079
1642780800000|2022-01-21 16:00:00|341.43|341.23|340.68|340.43|342.18|342.03|340.38|340.18|583
1642784400000|2022-01-21 17:00:00|340.63|340.38|340.38|340.13|340.98|340.83|340.23|340.08|277
1642788000000|2022-01-21 18:00:00|340.33|340.18|339.68|339.43|340.53|340.23|339.53|339.33|165
1642791600000|2022-01-21 19:00:00|339.73|339.53|338.93|338.73|339.83|339.58|338.83|338.68|340
1642795200000|2022-01-21 20:00:00|338.88|338.68|338.53|338.08|339.28|339.03|338.18|338.03|410
1642798800000|2022-01-21 21:00:00|338.48|338.13|337.48|336.88|338.63|338.18|337.48|336.88|70
1642978800000|2022-01-23 23:00:00|337.88|337.28|340.28|339.68|340.28|339.68|337.88|337.28|0
1642982400000|2022-01-24 00:00:00|340.18|339.58|338.33|338.08|340.33|340.08|337.58|337.43|3081
1642986000000|2022-01-24 01:00:00|338.28|338.03|339.7|339.5|340.6|340.4|337.18|337.03|11178
1642989600000|2022-01-24 02:00:00|339.75|339.55|339.8|339.65|340|339.8|338.85|338.65|3005
1642993200000|2022-01-24 03:00:00|339.85|339.7|340.05|339.85|340.65|340.5|339.6|339.45|1596
1642996800000|2022-01-24 04:00:00|340.1|339.9|339.65|339.5|340.35|340.2|339.45|339.3|1401
1643000400000|2022-01-24 05:00:00|339.6|339.45|339.4|339.25|339.95|339.8|339.35|339.2|1404
1643004000000|2022-01-24 06:00:00|339.35|339.2|339.4|339.25|339.6|339.45|339.2|339.05|1206
1643007600000|2022-01-24 07:00:00|339.35|339.15|339.55|339.4|339.6|339.45|338.8|338.65|1956
1643011200000|2022-01-24 08:00:00|339.5|339.35|338.75|338.55|340.5|340.3|338.65|338.5|3510
1643014800000|2022-01-24 09:00:00|338.55|338.35|338.75|338.55|339.25|339.1|338.3|337.7|2203
1643018400000|2022-01-24 10:00:00|338.7|338.5|337.25|337.05|338.75|338.55|336.5|336.3|695
1643022000000|2022-01-24 11:00:00|337.2|337|337.55|337.4|337.9|337.7|336.9|336.75|963
1643025600000|2022-01-24 12:00:00|337.6|337.35|336.9|336.7|337.7|337.55|336.85|336.7|503
1643029200000|2022-01-24 13:00:00|336.85|336.65|335.6|335.4|336.95|336.8|335.55|335.4|559
1643032800000|2022-01-24 14:00:00|335.55|335.35|333.4|333.15|336|335.85|333.35|333.15|1428
1643036400000|2022-01-24 15:00:00|333.45|333.2|331.8|331.6|333.75|333.6|331.55|331.4|3030
1643040000000|2022-01-24 16:00:00|331.75|331.55|329.25|329.05|331.9|331.7|328.6|328.45|2319
1643043600000|2022-01-24 17:00:00|329.2|329|330.85|330.7|331|330.85|327.35|327.15|1001
1643047200000|2022-01-24 18:00:00|330.95|330.8|333.2|333.05|333.2|333.05|330.85|330.35|828
1643050800000|2022-01-24 19:00:00|333.15|333|333.75|333.55|333.8|333.6|332.3|332.15|754
1643054400000|2022-01-24 20:00:00|333.8|333.5|336.85|336.6|336.85|336.7|333.65|333.3|742
1643058000000|2022-01-24 21:00:00|336.8|336.55|337.2|336.6|337.3|336.7|336.5|335.9|49
1643061600000|2022-01-24 22:00:00|337.1|336.5|338|337.4|338.1|337.5|337.1|336.5|0
1643065200000|2022-01-24 23:00:00|337.8|337.2|337.1|336.5|337.9|337.3|336.1|335.5|0
1643068800000|2022-01-25 00:00:00|337.2|336.6|334.5|334.35|337.3|336.7|334.2|333.65|8406
1643072400000|2022-01-25 01:00:00|334.45|334.3|333.05|332.85|334.7|334.5|332.3|332.15|21296
1643076000000|2022-01-25 02:00:00|332.95|332.75|332.7|332.5|333.05|332.85|332|331.85|11437
1643079600000|2022-01-25 03:00:00|332.75|332.55|332.4|332.25|333.05|332.9|332.3|332.15|3988
1643083200000|2022-01-25 04:00:00|332.35|332.2|331.75|331.6|332.5|332.35|331.75|331.55|9939
1643086800000|2022-01-25 05:00:00|331.8|331.65|332.25|332.1|332.55|332.4|331.6|331.45|4827
1643090400000|2022-01-25 06:00:00|332.35|332.15|332.25|332.1|332.55|332.4|331.9|331.75|2411
1643094000000|2022-01-25 07:00:00|332.3|332.15|332.8|332.65|332.8|332.65|331.65|331.5|4173
1643097600000|2022-01-25 08:00:00|332.85|332.7|332.5|332.3|333.15|333|332|331.85|8979
1643101200000|2022-01-25 09:00:00|332.45|332.25|334.35|334.2|335.1|334.55|332.45|332.25|3849
1643104800000|2022-01-25 10:00:00|334.4|334.25|333.8|333.6|334.6|334.4|333.65|333.4|273
1643108400000|2022-01-25 11:00:00|333.75|333.55|333.75|333.55|334.3|334.15|333.4|333.25|118
1643112000000|2022-01-25 12:00:00|333.7|333.6|333.35|333.2|333.8|333.65|333.2|333|266
1643115600000|2022-01-25 13:00:00|333.4|333.25|333.7|333.5|333.8|333.55|332.7|332.45|382
1643119200000|2022-01-25 14:00:00|333.65|333.45|333.25|332.9|335.05|334.9|333.05|332.8|2523
1643122800000|2022-01-25 15:00:00|333.2|332.85|333.2|333|334.05|333.9|332.2|332|742
1643126400000|2022-01-25 16:00:00|333.15|332.95|332.9|332.7|333.9|333.75|332.65|332.5|608
1643130000000|2022-01-25 17:00:00|332.85|332.65|333.25|333.1|333.65|333.5|332.75|332.6|139
1643133600000|2022-01-25 18:00:00|333.2|333.05|334.85|334.7|334.85|334.7|332.95|332.7|383
1643137200000|2022-01-25 19:00:00|334.8|334.65|336.4|336.25|336.5|336.35|334.55|334.35|502
1643140800000|2022-01-25 20:00:00|336.45|336.3|335.35|334.9|336.5|336.3|335.15|334.8|592
1643144400000|2022-01-25 21:00:00|335.4|334.85|332.9|332.3|335.4|334.95|332.4|331.8|154
1643148000000|2022-01-25 22:00:00|332.8|332.2|333.5|332.9|333.5|332.9|332.8|332.2|0
1643151600000|2022-01-25 23:00:00|333.4|332.8|336.2|335.6|337|336.4|333.4|332.8|0
1643155200000|2022-01-26 00:00:00|336.1|335.5|335.3|335.1|336.2|335.8|334.5|334.05|2390
1643158800000|2022-01-26 01:00:00|335.2|335|335.55|335.4|336.75|336.6|334.75|334.55|10101
1643162400000|2022-01-26 02:00:00|335.6|335.45|336.4|336.25|337.05|336.9|335.35|335.15|3444
1643166000000|2022-01-26 03:00:00|336.45|336.3|337.4|337.2|337.45|337.3|336.45|336.3|10427
1643169600000|2022-01-26 04:00:00|337.45|337.3|337.1|336.95|337.55|337.4|336.95|336.8|8147
1643173200000|2022-01-26 05:00:00|337.05|336.9|336.65|336.5|337.1|336.95|336.5|336.35|2571
1643176800000|2022-01-26 06:00:00|336.6|336.45|337.15|336.95|337.4|337.25|336.6|336.4|2287
1643180400000|2022-01-26 07:00:00|337.2|337|336.8|336.65|337.25|337.1|336.65|336.5|2509
1643184000000|2022-01-26 08:00:00|336.75|336.6|337|336.85|337.7|337.5|336.5|336.35|8745
1643187600000|2022-01-26 09:00:00|337.1|336.8|337.85|337.7|338.6|338|336.9|336.7|1627
1643191200000|2022-01-26 10:00:00|337.8|337.65|337.8|337.6|337.9|337.7|337.4|337.25|757
1643194800000|2022-01-26 11:00:00|337.75|337.65|337.65|337.45|337.95|337.8|337.25|337.05|901
1643198400000|2022-01-26 12:00:00|337.75|337.5|337.55|337.4|337.75|337.6|337.2|337|672
1643202000000|2022-01-26 13:00:00|337.5|337.35|338.2|338|338.4|338.25|337.5|337.35|1597
1643205600000|2022-01-26 14:00:00|338.15|337.95|337.8|337.6|338.25|338.1|336.7|336.55|1288
1643209200000|2022-01-26 15:00:00|337.85|337.55|335.65|335.45|338.1|337.9|335.1|334.9|1636
1643212800000|2022-01-26 16:00:00|335.6|335.4|336.45|336.25|336.7|336.55|335.4|335.25|327
1643216400000|2022-01-26 17:00:00|336.5|336.3|337.05|336.85|337.15|336.95|336.3|336.15|77
1643220000000|2022-01-26 18:00:00|337|336.9|336.15|335.05|337.05|336.9|335.85|335.05|382
1643223600000|2022-01-26 19:00:00|337.15|335.1|334.2|333.95|337.5|337.1|334.05|333.85|255
1643227200000|2022-01-26 20:00:00|334.15|334|332.95|332.8|334.2|334|331.95|331.75|299
1643230800000|2022-01-26 21:00:00|333|332.85|333.4|332.8|333.5|332.95|332.6|332|90
1643234400000|2022-01-26 22:00:00|333.3|332.7|334.3|333.7|334.5|333.9|333.3|332.7|0
1643238000000|2022-01-26 23:00:00|334.6|334|335.8|335.2|336.1|335.5|334.4|333.8|0
1643241600000|2022-01-27 00:00:00|335.7|335.1|331.3|331.1|335.8|335.2|331.2|331.05|8969
1643245200000|2022-01-27 01:00:00|331.25|331.15|331.6|331.4|332.5|332.3|329.95|329.8|11940
1643248800000|2022-01-27 02:00:00|331.55|331.45|330.95|330.75|331.8|331.65|330.8|330.65|5002
1643252400000|2022-01-27 03:00:00|330.9|330.8|331.35|331.2|331.45|331.25|330.5|330.35|2771
1643256000000|2022-01-27 04:00:00|331.3|331.15|331.25|331.1|331.6|331.4|331|330.8|2624
1643259600000|2022-01-27 05:00:00|331.3|331.15|331.95|331.8|332.35|332.2|331.2|331.05|5787
1643263200000|2022-01-27 06:00:00|331.9|331.75|330.3|330.15|331.9|331.75|330.1|329.95|3802
1643266800000|2022-01-27 07:00:00|330.35|330.2|330.95|330.75|331.1|330.95|330.2|330|3937
1643270400000|2022-01-27 08:00:00|331|330.8|332.55|332.35|332.85|332.7|330.8|330.6|5100
1643274000000|2022-01-27 09:00:00|332.6|332.4|333.5|333.3|334.05|333.65|332.55|332.35|1282
1643277600000|2022-01-27 10:00:00|333.45|333.35|332.55|332.35|333.9|333.75|332.4|332.2|377
1643281200000|2022-01-27 11:00:00|332.6|332.4|333.45|333.3|333.5|333.3|332.5|332.3|240
1643284800000|2022-01-27 12:00:00|333.6|333.45|333.85|333.65|333.9|333.7|332.95|332.8|317
1643288400000|2022-01-27 13:00:00|333.9|333.7|334.6|334.45|334.65|334.45|333.8|333.6|564
1643292000000|2022-01-27 14:00:00|334.65|334.5|335.75|335.55|336.05|335.9|334|333.85|1420
1643295600000|2022-01-27 15:00:00|335.7|335.6|335.25|335.05|336.15|335.95|333.85|333.65|651
1643299200000|2022-01-27 16:00:00|335.3|335.1|335.25|335.1|335.85|335.65|334.75|334.6|501
1643302800000|2022-01-27 17:00:00|335.3|335.15|333.55|333.35|335.3|335.15|333|332.8|453
1643306400000|2022-01-27 18:00:00|333.5|333.3|333.45|333.2|333.7|333.45|332.35|332.2|415
1643310000000|2022-01-27 19:00:00|333.4|333.15|332.8|332.55|334.1|333.95|332.4|332.25|227
1643313600000|2022-01-27 20:00:00|332.75|332.6|332.7|332.25|333.55|333.25|332.15|332|470
1643317200000|2022-01-27 21:00:00|332.8|332.35|334.05|333.45|334.15|333.55|332.55|331.95|21
1643320800000|2022-01-27 22:00:00|334.15|333.55|334.65|334.05|335.15|334.55|333.75|333.15|0
1643324400000|2022-01-27 23:00:00|334.75|334.15|334.25|333.65|335.15|334.55|334.25|333.65|0
1643328000000|2022-01-28 00:00:00|334.35|333.75|331.95|331.75|334.45|333.85|331.25|331.1|2484
1643331600000|2022-01-28 01:00:00|331.9|331.65|332.3|332.1|333.75|333.55|331.75|331.55|5345
1643335200000|2022-01-28 02:00:00|332.25|332.15|333.25|333.05|333.25|333.1|332.1|331.9|2075
1643338800000|2022-01-28 03:00:00|333.2|333|332.3|332.15|333.35|333.2|332|331.85|1573
1643342400000|2022-01-28 04:00:00|332.35|332.2|331.7|331.55|332.8|332.65|331.65|331.5|1756
1643346000000|2022-01-28 05:00:00|331.65|331.5|331.05|330.9|332.1|331.95|330.7|330.5|3463
1643349600000|2022-01-28 06:00:00|330.95|330.8|330.55|330.35|331.25|331.1|330.5|330.35|1974
1643353200000|2022-01-28 07:00:00|330.5|330.3|330.4|330.2|330.95|330.8|329.95|329.8|2696
1643356800000|2022-01-28 08:00:00|330.35|330.15|330.8|330.6|330.9|330.7|329.4|329.25|4492
1643360400000|2022-01-28 09:00:00|330.75|330.55|329.4|329.15|330.8|330.6|329.1|328.85|2316
1643364000000|2022-01-28 10:00:00|329.45|329.2|328.95|328.8|329.45|329.25|328.5|328.35|281
1643367600000|2022-01-28 11:00:00|329|328.75|328.65|328.45|329|328.85|327.95|327.8|329
1643371200000|2022-01-28 12:00:00|328.7|328.5|327.5|327.3|328.9|328.65|327.15|327|479
1643374800000|2022-01-28 13:00:00|327.45|327.35|328.85|328.7|329.2|328.95|327.45|327.25|588
1643378400000|2022-01-28 14:00:00|328.9|328.65|327.1|326.85|329.3|329.1|326.85|326.65|1087
1643382000000|2022-01-28 15:00:00|327.05|326.9|328.8|328.6|328.85|328.65|326.35|326.2|1188
1643385600000|2022-01-28 16:00:00|328.85|328.55|330.45|330.3|330.5|330.3|328.2|328|1021
1643389200000|2022-01-28 17:00:00|330.5|330.25|329.7|329.5|331|330.8|329.65|329.45|804
1643392800000|2022-01-28 18:00:00|329.65|329.45|330.15|329.95|330.7|330.5|329.6|329.45|666
1643396400000|2022-01-28 19:00:00|330.2|330|330.2|330.05|330.6|330.4|328.4|328.25|766
1643400000000|2022-01-28 20:00:00|330.25|330|333.1|332.85|333.2|332.95|330.05|329.9|1418
1643403600000|2022-01-28 21:00:00|332.95|332.75|333.05|332.45|333.35|333|332.75|332.15|64
1643583600000|2022-01-30 23:00:00|332.95|332.35|332.15|331.55|333.15|332.55|331.35|330.75|0
1643587200000|2022-01-31 00:00:00|332.25|331.65|332|331.85|334.25|334.1|331.75|331.15|2726
1643590800000|2022-01-31 01:00:00|332.15|331.8|334|333.85|334.45|334.3|331.9|331.75|4773
1643594400000|2022-01-31 02:00:00|333.95|333.75|335.05|334.9|335.15|335|333.75|333.6|2715
1643598000000|2022-01-31 03:00:00|335.1|334.95|333.1|332.9|335.35|335.2|333.05|332.9|3400
1643601600000|2022-01-31 04:00:00|333|332.85|332.75|332.55|333|332.85|331.9|331.75|2303
1643605200000|2022-01-31 05:00:00|332.7|332.5|333.25|333.1|333.3|333.15|332.6|332.45|865
1643608800000|2022-01-31 06:00:00|333.2|333.05|333.45|333.3|333.6|333.45|333.1|332.95|1132
1643612400000|2022-01-31 07:00:00|333.35|333.25|333.75|333.6|334|333.85|333.1|332.95|1331
1643616000000|2022-01-31 08:00:00|333.65|333.5|334.35|334.2|334.35|334.2|333.25|333.1|2909
1643619600000|2022-01-31 09:00:00|334.3|334.15|333.3|333.1|334.3|334.15|332.9|332.65|846
1643623200000|2022-01-31 10:00:00|333.25|333.05|333.4|333.2|333.6|333.45|333|332.85|372
1643626800000|2022-01-31 11:00:00|333.35|333.15|332.95|332.75|333.4|333.25|332.75|332.55|218
1643630400000|2022-01-31 12:00:00|333|332.85|333|332.8|333.05|332.85|332.2|332|222
1643634000000|2022-01-31 13:00:00|333.05|332.85|333.15|332.95|333.3|333.15|332.35|332.1|221
1643637600000|2022-01-31 14:00:00|333.1|332.9|334.8|334.6|334.85|334.65|332.8|332.65|833
1643641200000|2022-01-31 15:00:00|334.75|334.65|335.05|334.9|335.6|335.45|334.4|334.2|783
1643644800000|2022-01-31 16:00:00|335.1|334.85|335.7|335.55|335.8|335.65|334.55|334.4|924
1643648400000|2022-01-31 17:00:00|335.75|335.6|335.8|335.6|335.8|335.65|335.35|335.15|356
1643652000000|2022-01-31 18:00:00|335.75|335.55|336.25|336.1|336.35|336.2|335.6|335.45|357
1643655600000|2022-01-31 19:00:00|336.2|336.05|336.5|336.3|336.55|336.4|336.2|336|225
1643659200000|2022-01-31 20:00:00|336.45|336.35|336.7|336.35|337|336.8|335.8|335.5|128
1643662800000|2022-01-31 21:00:00|336.5|336.3|336.35|335.75|336.7|336.4|335.95|335.65|58
1643666400000|2022-01-31 22:00:00|336.25|335.65|336.45|335.85|336.55|335.95|336.25|335.65|0
1643670000000|2022-01-31 23:00:00|336.55|335.95|336.45|335.85|336.65|336.05|336.25|335.65|0
1643673600000|2022-02-01 00:00:00|336.55|335.95|335.45|335.3|336.7|336.25|334.25|334|1264
1643677200000|2022-02-01 01:00:00|335.6|335.4|335.8|335.65|336.5|336.35|335.25|335.05|1501
1643680800000|2022-02-01 02:00:00|335.85|335.7|335.85|335.7|336.45|336.3|335.7|335.5|807
1643684400000|2022-02-01 03:00:00|335.8|335.65|335.5|335.35|336|335.85|335.4|335.25|814
1643688000000|2022-02-01 04:00:00|335.45|335.3|335.2|335.05|335.6|335.45|335.15|334.95|833
1643691600000|2022-02-01 05:00:00|335.15|335|334.8|334.65|335.25|335.1|334.8|334.6|690
1643695200000|2022-02-01 06:00:00|334.85|334.7|335.05|334.9|335.1|334.9|334.65|334.5|656
1643698800000|2022-02-01 07:00:00|335|334.85|335.2|335.05|335.4|335.2|334.9|334.75|931
1643702400000|2022-02-01 08:00:00|335.3|335.1|336.9|336.75|336.9|336.75|335.25|335.1|1849
1643706000000|2022-02-01 09:00:00|336.95|336.8|336.4|336.2|337.15|336.95|335.95|335.35|573
1643709600000|2022-02-01 10:00:00|336.45|336.15|336.65|336.45|336.9|336.7|336.35|336.15|207
1643713200000|2022-02-01 11:00:00|336.7|336.4|336.8|336.65|337.05|336.9|336.4|336.2|251
1643716800000|2022-02-01 12:00:00|336.85|336.7|337.05|336.85|337.15|337|336.75|336.55|24
1643720400000|2022-02-01 13:00:00|337|336.9|337.5|337.25|337.6|337.4|336.95|336.7|270
1643724000000|2022-02-01 14:00:00|337.45|337.3|338.25|337.6|338.5|338.3|337.2|336.95|1411
1643727600000|2022-02-01 15:00:00|338.2|337.55|338.45|338.3|339.25|339.1|336.9|336.75|1461
1643731200000|2022-02-01 16:00:00|338.5|338.25|339.5|339.35|339.5|339.35|338.5|338.25|712
1643734800000|2022-02-01 17:00:00|339.45|339.3|339.65|339.5|339.65|339.5|338.7|338.45|235
1643738400000|2022-02-01 18:00:00|339.6|339.45|339.5|339.3|339.7|339.55|339.3|339.1|193
1643742000000|2022-02-01 19:00:00|339.45|339.25|339.6|339.45|339.85|339.65|339.25|339.1|144
1643745600000|2022-02-01 20:00:00|339.55|339.35|341.35|340.75|341.4|341.1|339.5|339.35|359
1643749200000|2022-02-01 21:00:00|341.45|340.8|341.35|340.75|342.15|341.55|341.05|340.75|34
1643752800000|2022-02-01 22:00:00|341.25|340.65|341.35|340.75|341.35|340.75|341.05|340.45|0
1643756400000|2022-02-01 23:00:00|341.25|340.65|341.55|340.95|341.55|340.95|341.15|340.55|0
1643760000000|2022-02-02 00:00:00|341.45|340.85|339.8|339.65|342.05|341.85|339.45|339.25|1895
1643763600000|2022-02-02 01:00:00|339.75|339.6|340.9|340.75|341.1|340.95|339.6|339.4|1460
1643767200000|2022-02-02 02:00:00|340.95|340.8|340.96|340.81|341.01|340.86|340.26|340.11|500
1643770800000|2022-02-02 03:00:00|340.91|340.76|340.01|339.86|341.01|340.86|340.01|339.86|571
1643774400000|2022-02-02 04:00:00|339.96|339.81|340.36|340.21|340.61|340.46|339.91|339.76|398
1643778000000|2022-02-02 05:00:00|340.31|340.16|340.51|340.36|340.66|340.51|340.11|339.96|343
1643781600000|2022-02-02 06:00:00|340.56|340.41|340.41|340.26|340.66|340.51|340.26|340.11|369
1643785200000|2022-02-02 07:00:00|340.36|340.21|340.51|340.36|340.56|340.41|340.21|340.06|597
1643788800000|2022-02-02 08:00:00|340.41|340.26|340.16|339.96|340.81|340.66|340.06|339.91|1274
1643792400000|2022-02-02 09:00:00|340.11|340.01|341.06|340.86|341.46|341.06|340.01|339.86|669
1643796000000|2022-02-02 10:00:00|341.01|340.81|341.06|340.91|341.16|341.01|340.96|340.76|188
1643799600000|2022-02-02 11:00:00|341.01|340.86|341.21|341.06|341.31|341.16|341.01|340.86|75
1643803200000|2022-02-02 12:00:00|341.16|341.01|341.71|341.51|341.71|341.56|341.16|340.96|266
1643806800000|2022-02-02 13:00:00|341.66|341.56|340.96|340.81|341.91|341.76|340.96|340.81|161
1643810400000|2022-02-02 14:00:00|341.01|340.86|339.81|339.66|341.16|341.01|339.11|338.96|959
1643814000000|2022-02-02 15:00:00|339.86|339.71|340.16|339.91|340.31|340.16|339.01|338.86|592
1643817600000|2022-02-02 16:00:00|340.21|339.96|338.71|338.51|340.26|340.06|338.26|338.11|1161
1643821200000|2022-02-02 17:00:00|338.66|338.46|339.56|339.36|339.56|339.36|338.46|338.21|306
1643824800000|2022-02-02 18:00:00|339.51|339.41|338.86|338.66|339.56|339.41|338.51|338.31|253
1643828400000|2022-02-02 19:00:00|338.91|338.76|338.96|338.81|339.31|339.11|338.56|338.41|575
1643832000000|2022-02-02 20:00:00|338.91|338.76|338.46|338.21|339.61|339.41|338.31|338.16|972
1643835600000|2022-02-02 21:00:00|338.51|338.16|338.46|337.86|338.61|338.36|337.71|337.26|48
1643839200000|2022-02-02 22:00:00|338.36|337.76|338.26|337.66|338.46|337.86|338.16|337.56|0
1643842800000|2022-02-02 23:00:00|338.36|337.76|337.16|336.56|338.56|337.96|337.16|336.56|0
1643846400000|2022-02-03 00:00:00|337.26|336.66|340.61|340.41|340.66|340.46|336.66|336.41|4114
1643850000000|2022-02-03 01:00:00|340.56|340.36|340.26|340.11|341.46|341.26|338.76|338.56|7197
1643853600000|2022-02-03 02:00:00|340.31|340.16|342.26|342.11|342.86|342.71|340.26|340.06|3712
1643857200000|2022-02-03 03:00:00|342.21|342.01|341.56|341.36|342.21|342.01|341.16|341.01|2232
1643860800000|2022-02-03 04:00:00|341.51|341.31|340.96|340.76|341.56|341.36|340.76|340.61|1159
1643864400000|2022-02-03 05:00:00|341.01|340.86|340.31|340.16|341.16|341.01|340.26|340.11|1903
1643868000000|2022-02-03 06:00:00|340.36|340.21|339.46|339.31|340.41|340.26|339.46|339.26|1490
1643871600000|2022-02-03 07:00:00|339.41|339.26|339.91|339.76|340.06|339.91|339.01|338.86|2686
1643875200000|2022-02-03 08:00:00|339.96|339.81|341.21|341.06|341.31|341.11|339.86|339.71|3620
1643878800000|2022-02-03 09:00:00|341.16|341.01|340.56|340.36|341.26|341.11|340.46|339.96|1368
1643882400000|2022-02-03 10:00:00|340.51|340.31|340.51|340.31|340.81|340.61|340.46|340.26|260
1643886000000|2022-02-03 11:00:00|340.46|340.36|341.01|340.86|341.16|340.91|340.41|340.26|269
1643889600000|2022-02-03 12:00:00|340.96|340.81|341.11|340.91|341.26|341.01|340.81|340.66|223
1643893200000|2022-02-03 13:00:00|341.06|340.86|340.21|340.01|341.16|340.86|340.16|339.96|311
1643896800000|2022-02-03 14:00:00|340.26|340.06|340.21|339.91|341.06|340.86|339.81|339.66|1193
1643900400000|2022-02-03 15:00:00|340.16|339.96|341.71|341.31|341.86|341.66|339.86|339.66|801
1643904000000|2022-02-03 16:00:00|341.66|341.26|340.46|340.31|341.71|341.51|340.46|340.31|902
1643907600000|2022-02-03 17:00:00|340.51|340.26|340.96|340.71|341.06|340.81|340.36|340.16|515
1643911200000|2022-02-03 18:00:00|340.91|340.66|341.11|340.86|341.21|341.01|340.71|340.51|167
1643914800000|2022-02-03 19:00:00|341.16|340.91|340.36|340.21|341.41|341.21|340.06|339.86|247
1643918400000|2022-02-03 20:00:00|340.41|340.26|339.96|339.51|340.81|340.66|339.51|339.36|325
1643922000000|2022-02-03 21:00:00|340.01|339.56|341.86|341.26|341.96|341.36|339.76|339.51|53
1643925600000|2022-02-03 22:00:00|341.76|341.16|341.36|340.76|341.86|341.26|341.16|340.56|0
1643929200000|2022-02-03 23:00:00|341.46|340.86|341.56|340.96|341.86|341.26|341.06|340.46|0
1643932800000|2022-02-04 00:00:00|341.46|340.86|341.61|341.41|341.96|341.71|340.11|339.91|2600
1643936400000|2022-02-04 01:00:00|341.56|341.46|340.91|340.76|342.21|342.06|340.11|339.96|4590
1643940000000|2022-02-04 02:00:00|340.86|340.71|342.26|342.11|342.61|342.46|340.71|340.56|2884
1643943600000|2022-02-04 03:00:00|342.31|342.16|342.21|342.06|342.81|342.66|341.91|341.76|2017
1643947200000|2022-02-04 04:00:00|342.16|342.01|342.16|342.01|342.36|342.21|341.81|341.66|1033
1643950800000|2022-02-04 05:00:00|342.01|341.86|342.31|342.16|342.36|342.16|341.81|341.66|1300
1643954400000|2022-02-04 06:00:00|342.26|342.11|342.41|342.26|342.46|342.31|341.96|341.81|1199
1643958000000|2022-02-04 07:00:00|342.36|342.21|342.16|342.01|342.36|342.21|341.71|341.56|1983
1643961600000|2022-02-04 08:00:00|342.21|342.06|342.51|342.36|342.51|342.36|341.91|341.76|2332
1643965200000|2022-02-04 09:00:00|342.56|342.41|342.81|342.61|343.26|342.96|342.41|342.06|1884
1643968800000|2022-02-04 10:00:00|342.76|342.66|342.46|342.31|342.81|342.66|342.01|341.86|677
1643972400000|2022-02-04 11:00:00|342.41|342.26|341.91|341.56|342.46|342.31|341.56|341.41|631
1643976000000|2022-02-04 12:00:00|341.86|341.61|342.11|341.86|342.21|342.06|341.61|341.41|146
1643979600000|2022-02-04 13:00:00|342.16|341.91|340.81|340.66|342.66|342.36|340.66|340.46|385
1643983200000|2022-02-04 14:00:00|340.86|340.71|341.61|341.31|342.26|342.11|340.81|340.61|1158
1643986800000|2022-02-04 15:00:00|341.66|341.36|341.31|341.01|342.56|342.41|341.06|340.86|1137
1643990400000|2022-02-04 16:00:00|341.26|340.96|341.16|341.01|341.71|341.51|340.71|340.56|1037
1643994000000|2022-02-04 17:00:00|341.21|341.06|341.81|341.66|341.86|341.71|340.96|340.81|208
1643997600000|2022-02-04 18:00:00|341.86|341.71|342.51|342.36|342.66|342.51|341.86|341.66|345
1644001200000|2022-02-04 19:00:00|342.56|342.41|343.06|342.86|343.11|342.96|342.26|342.11|253
1644004800000|2022-02-04 20:00:00|343.11|342.91|343.26|343.01|343.86|343.71|343.06|342.86|562
1644008400000|2022-02-04 21:00:00|343.36|343.06|343.46|342.86|343.66|343.31|343.36|342.76|0
1644188400000|2022-02-06 23:00:00|344.26|343.66|344.16|343.56|344.26|343.66|343.46|342.86|0
1644192000000|2022-02-07 00:00:00|344.26|343.66|343.36|343.21|344.26|343.66|341.76|341.61|2541
1644195600000|2022-02-07 01:00:00|343.51|343.31|344.87|344.67|345.72|345.57|343.51|343.31|5007
1644199200000|2022-02-07 02:00:00|344.92|344.72|344.37|344.22|345.17|345.02|343.87|343.72|3120
1644202800000|2022-02-07 03:00:00|344.32|344.17|345.67|345.52|345.67|345.52|344.07|343.92|1840
1644206400000|2022-02-07 04:00:00|345.72|345.57|346.72|346.57|347.02|346.82|345.72|345.57|2009
1644210000000|2022-02-07 05:00:00|346.47|346.27|346.82|346.67|347.07|346.92|345.97|345.82|2260
1644213600000|2022-02-07 06:00:00|346.87|346.72|346.32|346.17|346.92|346.72|346.07|345.92|1307
1644217200000|2022-02-07 07:00:00|346.37|346.22|347.57|347.42|347.82|347.67|346.32|346.17|3373
1644220800000|2022-02-07 08:00:00|347.62|347.47|347.77|347.57|347.77|347.62|346.82|346.67|3169
1644224400000|2022-02-07 09:00:00|347.72|347.52|347.92|347.72|347.92|347.77|347.12|346.52|1346
1644228000000|2022-02-07 10:00:00|347.87|347.67|348.07|347.92|348.82|348.67|347.82|347.67|894
1644231600000|2022-02-07 11:00:00|348.02|347.87|348.32|348.12|348.47|348.32|347.82|347.62|139
1644235200000|2022-02-07 12:00:00|348.37|348.17|348.67|348.47|349.02|348.87|348.32|348.12|265
1644238800000|2022-02-07 13:00:00|348.72|348.42|348.52|348.32|348.97|348.82|348.22|348.07|230
1644242400000|2022-02-07 14:00:00|348.57|348.37|349.17|348.97|349.37|349.17|348.17|348.02|715
1644246000000|2022-02-07 15:00:00|349.12|348.92|348.92|348.77|349.32|349.17|348.47|348.32|452
1644249600000|2022-02-07 16:00:00|348.87|348.72|348.07|347.87|348.97|348.77|347.42|347.27|543
1644253200000|2022-02-07 17:00:00|348.02|347.82|347.87|347.67|348.22|348.07|347.37|347.02|217
1644256800000|2022-02-07 18:00:00|347.92|347.72|348.82|348.42|348.87|348.62|347.82|347.62|207
1644260400000|2022-02-07 19:00:00|348.72|348.47|348.87|348.72|349.07|348.82|348.62|348.42|125
1644264000000|2022-02-07 20:00:00|348.82|348.67|348.07|347.82|349.27|349.02|347.87|347.67|233
1644267600000|2022-02-07 21:00:00|348.12|347.77|348.32|347.72|348.37|348.07|347.57|347.42|149
1644271200000|2022-02-07 22:00:00|348.22|347.62|348.72|348.12|348.72|348.12|348.22|347.62|0
1644274800000|2022-02-07 23:00:00|348.62|348.02|349.02|348.42|349.02|348.42|348.62|348.02|0
1644278400000|2022-02-08 00:00:00|349.12|348.52|351.02|350.87|351.52|351.37|348.17|347.92|3756
1644282000000|2022-02-08 01:00:00|351.07|350.92|351.67|351.52|352.92|352.77|350.32|350.12|5193
1644285600000|2022-02-08 02:00:00|351.72|351.57|351.72|351.52|351.87|351.72|350.52|350.37|3220
1644289200000|2022-02-08 03:00:00|351.67|351.42|351.02|350.87|351.67|351.42|350.77|350.62|2203
1644292800000|2022-02-08 04:00:00|351.07|350.82|351.67|351.52|351.67|351.52|350.87|350.67|1267
1644296400000|2022-02-08 05:00:00|351.62|351.47|351.47|351.32|351.82|351.67|350.97|350.82|1566
1644300000000|2022-02-08 06:00:00|351.52|351.37|351.77|351.62|352.22|352.07|351.42|351.27|1558
1644303600000|2022-02-08 07:00:00|351.72|351.57|352.92|352.77|353.22|353.07|351.72|351.57|3036
1644307200000|2022-02-08 08:00:00|352.97|352.82|352.77|352.62|353.77|353.62|352.67|352.52|4619
1644310800000|2022-02-08 09:00:00|352.72|352.57|353.02|352.87|353.42|353.27|352.12|351.82|1933
1644314400000|2022-02-08 10:00:00|352.97|352.82|353.12|352.97|353.82|353.67|352.67|352.47|1115
1644318000000|2022-02-08 11:00:00|353.17|353.02|352.77|352.62|353.17|353.02|352.42|352.27|369
1644321600000|2022-02-08 12:00:00|352.82|352.67|352.12|351.97|353.07|352.92|352.02|351.87|593
1644325200000|2022-02-08 13:00:00|352.17|352.02|352.12|351.97|352.47|352.32|352.07|351.92|289
1644328800000|2022-02-08 14:00:00|352.17|352.02|352.37|352.17|353.12|352.92|351.87|351.72|1421
1644332400000|2022-02-08 15:00:00|352.32|352.12|353.47|353.27|353.57|353.42|351.77|351.62|769
1644336000000|2022-02-08 16:00:00|353.52|353.32|354.12|353.92|354.27|354.12|353.47|353.32|551
1644339600000|2022-02-08 17:00:00|354.07|353.97|354.17|353.97|354.52|354.32|353.57|353.37|142
1644343200000|2022-02-08 18:00:00|354.22|354.02|353.92|353.52|354.22|354.02|353.67|353.47|180
1644346800000|2022-02-08 19:00:00|353.82|353.57|353.32|353.07|354.27|353.72|352.87|352.72|151
1644350400000|2022-02-08 20:00:00|353.27|353.12|354.07|353.72|354.22|354.02|353.07|352.92|221
1644354000000|2022-02-08 21:00:00|353.92|353.67|354.22|353.62|354.22|353.92|353.92|353.42|19
1644361200000|2022-02-08 23:00:00|354.32|353.72|354.92|354.32|355.22|354.62|354.22|353.62|0
1644364800000|2022-02-09 00:00:00|355.02|354.42|352.97|352.77|355.02|354.57|352.92|352.77|2965
1644368400000|2022-02-09 01:00:00|352.92|352.82|353.95|353.8|355.62|355.47|352.32|352.17|3921
1644372000000|2022-02-09 02:00:00|354|353.85|354.15|354|354.4|354.25|353.7|353.55|1749
1644375600000|2022-02-09 03:00:00|354.2|354.05|354.55|354.35|354.7|354.55|354.2|354.05|1413
1644379200000|2022-02-09 04:00:00|354.6|354.4|355.35|355.2|355.4|355.25|354.6|354.4|1052
1644382800000|2022-02-09 05:00:00|355.25|355.05|356|355.85|356.15|356|355.05|354.9|1745
1644386400000|2022-02-09 06:00:00|355.95|355.8|355.7|355.55|356.05|355.85|355.45|355.3|1471
1644390000000|2022-02-09 07:00:00|355.75|355.6|356|355.85|356.2|356.05|355.55|355.4|2486
1644393600000|2022-02-09 08:00:00|355.95|355.8|356.75|356.6|356.75|356.6|355.7|355.55|3222
1644397200000|2022-02-09 09:00:00|356.8|356.75|356.95|356.8|357.4|356.85|356.4|356.25|1261
1644400800000|2022-02-09 10:00:00|356.9|356.75|357.2|357.05|357.25|357.1|356.9|356.75|243
1644404400000|2022-02-09 11:00:00|357.25|357.1|357.2|357.05|357.25|357.1|357|356.85|44
1644408000000|2022-02-09 12:00:00|357.25|357.1|357.3|357.1|357.4|357.25|357.05|356.9|138
1644411600000|2022-02-09 13:00:00|357.25|357.15|357|356.8|357.55|357.35|356.95|356.75|155
1644415200000|2022-02-09 14:00:00|357.05|356.85|357.45|357.3|357.75|357.6|357|356.8|800
1644418800000|2022-02-09 15:00:00|357.5|357.35|358.6|358.45|358.6|358.45|357.4|357.25|725
1644422400000|2022-02-09 16:00:00|358.65|358.5|357.85|357.7|358.8|358.55|357.8|357.6|906
1644426000000|2022-02-09 17:00:00|357.8|357.65|358.3|358.1|358.35|358.2|357.55|357.4|154
1644429600000|2022-02-09 18:00:00|358.35|358.15|358.5|358.35|358.5|358.35|357.95|357.8|222
1644433200000|2022-02-09 19:00:00|358.45|358.3|358.6|358.45|358.85|358.65|358.4|358.25|167
1644436800000|2022-02-09 20:00:00|358.55|358.4|359.85|359.55|359.85|359.55|358|357.85|433
1644440400000|2022-02-09 21:00:00|359.75|359.45|360.4|359.8|360.6|360|359.65|359.4|66
1644444000000|2022-02-09 22:00:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447600000|2022-02-09 23:00:00|360.5|359.9|360.3|359.7|360.5|359.9|360.1|359.5|0
1644451200000|2022-02-10 00:00:00|360.2|359.6|358.4|358.25|360.4|359.8|357.95|357.8|2913
1644454800000|2022-02-10 01:00:00|358.5|358.3|356.9|356.75|358.85|358.7|356.5|356.35|5175
1644458400000|2022-02-10 02:00:00|357|356.8|357.15|357|357.6|357.4|356.05|355.9|2728
1644462000000|2022-02-10 03:00:00|357.1|356.95|358.15|357.95|358.25|358.1|357|356.85|1764
1644465600000|2022-02-10 04:00:00|358.25|358.1|358.4|358.25|358.6|358.45|357.65|357.5|1108
1644469200000|2022-02-10 05:00:00|358.35|358.2|357.9|357.75|358.65|358.5|357.45|357.3|1731
1644472800000|2022-02-10 06:00:00|357.95|357.8|358.15|358|358.4|358.25|357.9|357.75|1596
1644476400000|2022-02-10 07:00:00|358.1|357.95|358.7|358.55|358.75|358.6|357.7|357.55|2055
1644480000000|2022-02-10 08:00:00|358.75|358.6|359.7|359.5|360.2|360.05|358.7|358.55|4106
1644483600000|2022-02-10 09:00:00|359.62|359.42|358.72|358.57|359.77|359.57|358.62|358.47|1267
1644487200000|2022-02-10 10:00:00|358.77|358.62|358.77|358.62|358.97|358.82|358.57|358.37|494
1644490800000|2022-02-10 11:00:00|358.82|358.67|358.47|358.32|359.12|358.87|358.47|358.32|245
1644494400000|2022-02-10 12:00:00|358.52|358.37|359.22|359.02|359.32|359.07|358.47|358.32|44
1644498000000|2022-02-10 13:00:00|359.27|359.07|357.37|357.22|359.32|359.17|356.87|356.72|904
1644501600000|2022-02-10 14:00:00|357.32|357.17|357.92|357.72|357.97|357.77|356.42|356.27|1048
1644505200000|2022-02-10 15:00:00|357.97|357.77|359.12|358.87|359.77|359.62|357.72|357.57|536
1644508800000|2022-02-10 16:00:00|359.07|358.82|358.97|358.67|359.12|358.97|358.22|358.07|380
1644512400000|2022-02-10 17:00:00|358.92|358.72|358.07|357.67|358.97|358.77|357.42|357.27|194
1644516000000|2022-02-10 18:00:00|358.02|357.52|357.12|356.97|358.27|357.87|356.22|356.07|411
1644519600000|2022-02-10 19:00:00|357.17|356.92|356.22|355.97|357.17|357.02|356.02|355.87|339
1644523200000|2022-02-10 20:00:00|356.27|356.02|355.87|355.57|356.62|356.47|355.42|355.27|308
1644526800000|2022-02-10 21:00:00|355.82|355.72|356.02|355.42|356.12|355.82|355.42|354.82|72
1644530400000|2022-02-10 22:00:00|355.92|355.32|357.42|356.82|357.52|356.92|355.92|355.32|0
1644534000000|2022-02-10 23:00:00|357.52|356.92|356.92|356.32|357.62|357.02|356.72|356.12|0
1644537600000|2022-02-11 00:00:00|356.82|356.22|356.37|356.22|356.92|356.62|354.92|354.77|2948
1644541200000|2022-02-11 01:00:00|356.32|356.17|356.42|356.27|357.27|357.12|355.22|355.02|5199
1644544800000|2022-02-11 02:00:00|356.47|356.32|357.27|357.12|357.27|357.12|356.12|355.97|2107
1644548400000|2022-02-11 03:00:00|357.32|357.17|356.87|356.72|357.47|357.32|356.37|356.22|1719
1644552000000|2022-02-11 04:00:00|356.72|356.57|356.22|356.07|356.97|356.77|356.07|355.92|1030
1644555600000|2022-02-11 05:00:00|356.32|356.17|355.22|355.07|356.82|356.67|354.97|354.82|4253
1644559200000|2022-02-11 06:00:00|355.17|355.02|355.32|355.17|355.47|355.32|355.02|354.87|2719
1644562800000|2022-02-11 07:00:00|355.37|355.22|356.12|355.92|356.12|355.97|354.67|354.47|5032
1644566400000|2022-02-11 08:00:00|356.07|355.97|355.32|355.12|356.67|356.52|355.22|355.07|3159
1644570000000|2022-02-11 09:00:00|355.22|355.07|356.07|355.87|356.42|356.07|355.07|354.92|1023
1644573600000|2022-02-11 10:00:00|356.02|355.92|356.47|356.27|356.47|356.27|355.72|355.57|164
1644577200000|2022-02-11 11:00:00|356.42|356.32|356.27|356.12|356.47|356.32|355.87|355.72|111
1644580800000|2022-02-11 12:00:00|356.22|356.07|356.77|356.57|356.97|356.82|356.17|355.97|269
1644584400000|2022-02-11 13:00:00|356.72|356.52|357.02|356.87|357.42|357.22|356.62|356.47|176
1644588000000|2022-02-11 14:00:00|357.07|356.92|357.12|356.72|357.87|357.72|356.52|356.37|718
1644591600000|2022-02-11 15:00:00|357.17|356.77|357.72|357.52|358.17|357.97|356.77|356.47|339
1644595200000|2022-02-11 16:00:00|357.67|357.47|357.52|357.27|358.07|357.92|356.62|356.42|496
1644598800000|2022-02-11 17:00:00|357.47|357.22|356.87|356.67|357.52|357.37|356.62|356.47|280
1644602400000|2022-02-11 18:00:00|356.92|356.62|353.67|353.47|357.32|357.07|353.37|353.22|1394
1644606000000|2022-02-11 19:00:00|353.62|353.42|353.17|352.77|354.67|354.42|352.92|352.62|377
1644609600000|2022-02-11 20:00:00|353.22|353.82|353.22|352.77|354.12|353.82|352.47|352.32|219
1644613200000|2022-02-11 21:00:00|353.27|352.82|353.42|352.82|353.87|353.42|352.72|352.37|121
1644793200000|2022-02-13 23:00:00|352.92|352.32|353.32|352.72|353.52|352.92|352.32|351.72|0
1644796800000|2022-02-14 00:00:00|353.42|352.82|354.52|354.37|354.92|354.72|353.17|352.62|2401
1644800400000|2022-02-14 01:00:00|354.42|354.22|352.97|352.82|354.82|354.67|352.27|352.07|3921
1644804000000|2022-02-14 02:00:00|353.02|352.87|355.63|355.48|355.63|355.48|352.87|352.67|1784
1644807600000|2022-02-14 03:00:00|355.58|355.43|355.63|355.48|356.03|355.88|354.73|354.58|2086
1644811200000|2022-02-14 04:00:00|355.58|355.43|355.23|355.03|355.73|355.58|354.93|354.78|874
1644814800000|2022-02-14 05:00:00|355.28|355.08|355.28|355.13|356.08|355.93|355.18|354.98|1070
1644818400000|2022-02-14 06:00:00|355.23|355.08|355.53|355.38|355.58|355.43|355.08|354.88|1266
1644822000000|2022-02-14 07:00:00|355.58|355.43|354.93|354.78|355.68|355.48|354.58|354.38|2101
1644825600000|2022-02-14 08:00:00|354.88|354.73|352.53|352.38|355.28|355.08|352.43|352.28|5365
1644829200000|2022-02-14 09:00:00|352.22|352.07|352.42|352.22|354.12|353.52|351.97|351.77|2218
1644832800000|2022-02-14 10:00:00|352.47|352.27|353.12|352.92|353.62|353.42|352.07|351.92|512
1644836400000|2022-02-14 11:00:00|353.07|352.87|353.37|353.22|353.62|353.47|352.92|352.77|101
1644840000000|2022-02-14 12:00:00|353.42|353.27|354.77|354.52|355.72|355.52|352.97|352.77|400
1644843600000|2022-02-14 13:00:00|354.82|354.57|353.67|353.47|355.22|355.02|353.52|353.37|723
1644847200000|2022-02-14 14:00:00|353.62|353.52|350.67|350.47|354.02|353.82|350.52|350.37|1894
1644850800000|2022-02-14 15:00:00|350.62|350.42|349.47|349.22|350.82|350.62|348.77|348.57|820
1644854400000|2022-02-14 16:00:00|349.52|349.17|350.52|350.32|350.92|350.72|349.32|349.17|402
1644858000000|2022-02-14 17:00:00|350.47|350.37|350.47|350.22|350.97|350.82|350.37|350.17|117
1644861600000|2022-02-14 18:00:00|350.52|350.17|348.37|348.22|350.72|350.52|348.37|348.22|279
1644865200000|2022-02-14 19:00:00|348.42|348.27|349.62|349.37|349.67|349.42|348.07|347.92|337
1644868800000|2022-02-14 20:00:00|349.67|349.42|349.12|348.87|349.72|349.57|349.02|348.87|346
1644872400000|2022-02-14 21:00:00|349.02|348.92|349.42|348.82|349.62|349.22|349.02|348.72|87
1644876000000|2022-02-14 22:00:00|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644879600000|2022-02-14 23:00:00|349.32|348.72|349.93|349.33|350.03|349.43|349.32|348.72|0
1644883200000|2022-02-15 00:00:00|350.03|349.43|348.73|348.58|350.73|350.58|348.63|348.43|3056
1644886800000|2022-02-15 01:00:00|348.98|348.78|347.53|347.38|349.23|349.08|347.53|347.38|6125
1644890400000|2022-02-15 02:00:00|347.58|347.43|347.38|347.23|348.33|348.18|347.18|347.03|2535
1644894000000|2022-02-15 03:00:00|347.43|347.28|346.28|346.13|347.53|347.38|345.93|345.78|2667
1644897600000|2022-02-15 04:00:00|346.33|346.18|346.58|346.43|346.73|346.53|346.03|345.88|1244
1644901200000|2022-02-15 05:00:00|346.48|346.33|346.18|346.03|346.83|346.68|345.48|345.33|1979
1644904800000|2022-02-15 06:00:00|346.13|345.98|346.28|346.13|346.63|346.43|346.08|345.93|919
1644908400000|2022-02-15 07:00:00|346.33|346.18|346.73|346.58|346.98|346.83|346.23|346.08|1705
1644912000000|2022-02-15 08:00:00|346.78|346.63|347.68|347.48|348.88|348.73|346.58|346.38|7256
1644915600000|2022-02-15 09:00:00|347.73|347.53|348.48|348.33|348.93|348.73|347.63|347.48|2256
1644919200000|2022-02-15 10:00:00|348.53|348.38|347.93|347.78|348.63|348.48|347.63|347.48|850
1644922800000|2022-02-15 11:00:00|347.88|347.73|349.08|348.93|349.23|349.08|347.88|347.73|890
1644926400000|2022-02-15 12:00:00|349.13|348.98|348.98|348.78|349.33|349.18|348.78|348.63|347
1644930000000|2022-02-15 13:00:00|348.93|348.73|348.58|348.38|349.08|348.88|348.23|347.88|211
1644933600000|2022-02-15 14:00:00|348.53|348.33|349.38|349.23|349.53|349.38|347.73|347.53|1878
1644937200000|2022-02-15 15:00:00|349.43|349.28|350.48|350.28|350.63|350.48|349.13|348.93|966
1644940800000|2022-02-15 16:00:00|350.43|350.33|351.33|351.18|351.33|351.18|349.73|349.58|611
1644944400000|2022-02-15 17:00:00|351.38|351.23|350.78|350.58|351.43|351.28|350.43|350.23|155
1644948000000|2022-02-15 18:00:00|350.73|350.53|351.63|351.48|351.63|351.48|350.68|350.48|241
1644951600000|2022-02-15 19:00:00|351.68|351.43|351.73|351.53|352.03|351.88|351.48|351.23|428
1644955200000|2022-02-15 20:00:00|351.68|351.58|352.18|351.88|352.18|352.03|351.13|350.98|546
1644958800000|2022-02-15 21:00:00|352.03|351.98|352.33|351.73|352.63|352.03|351.73|351.28|176
1644962400000|2022-02-15 22:00:00|352.43|351.83|352.33|351.73|352.43|351.83|352.33|351.73|0
1644966000000|2022-02-15 23:00:00|352.53|351.93|352.13|351.53|352.53|351.93|352.03|351.43|0
1644969600000|2022-02-16 00:00:00|352.03|351.43|350.83|350.68|352.53|351.93|349.98|349.78|3051
1644973200000|2022-02-16 01:00:00|350.88|350.73|350.43|350.28|352.28|352.08|349.78|349.63|4987
1644976800000|2022-02-16 02:00:00|350.48|350.33|351.38|351.23|351.83|351.68|350.48|350.33|2524
1644980400000|2022-02-16 03:00:00|351.43|351.28|351.84|351.69|351.84|351.69|351.09|350.94|1948
1644984000000|2022-02-16 04:00:00|351.79|351.64|352.39|352.24|352.49|352.34|351.64|351.44|1495
1644987600000|2022-02-16 05:00:00|352.44|352.29|353.19|353.04|353.34|353.19|352.44|352.24|1800
1644991200000|2022-02-16 06:00:00|353.14|352.99|353.19|353.04|353.44|353.29|352.69|352.54|1216
1644994800000|2022-02-16 07:00:00|353.14|352.99|353.69|353.54|353.89|353.74|353.09|352.89|2032
1644998400000|2022-02-16 08:00:00|353.74|353.49|354.19|353.99|354.34|354.19|353.29|353.14|2589
1645002000000|2022-02-16 09:00:00|354.14|354.04|354.09|353.94|354.79|354.64|353.84|353.54|1635
1645005600000|2022-02-16 10:00:00|354.04|353.89|354.19|354.04|354.24|354.04|353.54|353.39|448
1645009200000|2022-02-16 11:00:00|354.24|354.09|353.99|353.84|354.49|354.29|353.79|353.64|340
1645012800000|2022-02-16 12:00:00|354.04|353.79|353.69|353.54|354.29|354.14|353.44|353.29|176
1645016400000|2022-02-16 13:00:00|353.74|353.59|353.29|353.14|354.09|353.94|353.24|353.09|388
1645020000000|2022-02-16 14:00:00|353.24|353.09|352.29|352.09|353.59|353.44|351.99|351.79|919
1645023600000|2022-02-16 15:00:00|352.24|352.04|352.49|352.29|352.94|352.74|351.94|351.79|858
1645027200000|2022-02-16 16:00:00|352.44|352.24|352.84|352.64|353.04|352.89|352.34|352.19|541
1645030800000|2022-02-16 17:00:00|352.79|352.69|352.94|352.69|353.19|352.99|352.34|352.14|314
1645034400000|2022-02-16 18:00:00|352.99|352.59|353.04|352.39|353.19|352.99|352.54|352.39|496
1645038000000|2022-02-16 19:00:00|353.19|352.44|354.14|353.99|354.34|354.14|352.74|352.39|609
1645041600000|2022-02-16 20:00:00|354.19|354.04|353.84|353.59|354.49|354.34|353.64|353.49|559
1645045200000|2022-02-16 21:00:00|353.79|353.54|354.04|353.44|354.44|353.84|353.74|353.34|45
1645048800000|2022-02-16 22:00:00|354.14|353.54|354.04|353.44|354.24|353.64|354.04|353.44|0
1645052400000|2022-02-16 23:00:00|354.14|353.54|353.84|353.24|354.64|354.04|353.74|353.14|0
1645056000000|2022-02-17 00:00:00|353.74|353.14|353.94|353.79|354.84|354.69|353.09|352.89|2129
1645059600000|2022-02-17 01:00:00|353.89|353.74|353.9|353.75|355.09|354.94|353.34|353.19|3787
1645063200000|2022-02-17 02:00:00|353.85|353.7|354.15|354|354.45|354.3|353.55|353.4|1556
1645066800000|2022-02-17 03:00:00|354.1|353.95|352.7|352.55|354.1|353.95|352.7|352.55|1765
1645070400000|2022-02-17 04:00:00|352.65|352.5|352.35|352.15|352.9|352.75|351.95|351.8|2904
1645074000000|2022-02-17 05:00:00|352.3|352.2|353.85|353.7|353.85|353.7|351.9|351.75|2518
1645077600000|2022-02-17 06:00:00|353.9|353.65|353.55|353.4|353.9|353.75|353.5|353.3|1528
1645081200000|2022-02-17 07:00:00|353.6|353.35|353.75|353.6|353.85|353.7|353.45|353.3|2394
1645084800000|2022-02-17 08:00:00|353.8|353.65|352.15|351.95|354.3|354.15|351.9|351.75|3309
1645088400000|2022-02-17 09:00:00|352.05|351.9|351.65|351.45|352.25|352.1|351.4|350.85|1143
1645092000000|2022-02-17 10:00:00|351.6|351.4|350.85|350.7|351.75|351.6|350.85|350.65|886
1645095600000|2022-02-17 11:00:00|350.9|350.75|350.2|350.05|350.9|350.75|350.05|349.9|915
1645099200000|2022-02-17 12:00:00|350.25|350.1|350.95|350.8|351|350.85|350.25|350.05|250
1645102800000|2022-02-17 13:00:00|351|350.85|349.75|349.55|351.3|351.15|349.6|349.45|346
1645106400000|2022-02-17 14:00:00|349.8|349.6|349.95|349.75|350.75|350.55|349.75|349.5|871
1645110000000|2022-02-17 15:00:00|349.85|349.55|350.6|350.45|350.8|350.55|349.65|349.4|828
1645113600000|2022-02-17 16:00:00|350.55|350.4|351|350.8|351.5|351.35|350.25|350.05|598
1645117200000|2022-02-17 17:00:00|351.05|350.85|351.3|351.1|351.35|351.2|350.8|350.65|163
1645120800000|2022-02-17 18:00:00|351.25|351.05|351|350.85|351.45|351.3|350.9|350.7|130
1645124400000|2022-02-17 19:00:00|350.95|350.8|350.15|349.95|350.95|350.8|350.1|349.9|67
1645128000000|2022-02-17 20:00:00|350.2|350|350.05|349.75|350.4|350.15|349.25|349.05|242
1645131600000|2022-02-17 21:00:00|350.1|349.8|350.05|349.45|350.15|349.9|349.5|349.15|55
1645135200000|2022-02-17 22:00:00|349.95|349.35|349.95|349.35|350.05|349.45|349.95|349.35|0
1645138800000|2022-02-17 23:00:00|349.85|349.25|350.25|349.65|350.45|349.85|349.65|349.05|0
1645142400000|2022-02-18 00:00:00|350.35|349.75|349.65|349.5|350.65|350.5|349.3|349.1|1933
1645146000000|2022-02-18 01:00:00|349.9|349.7|352.15|352|352.3|352.15|349.85|349.65|4106
1645149600000|2022-02-18 02:00:00|352.2|352.05|351.85|351.7|352.2|352.05|351.5|351.35|1081
1645153200000|2022-02-18 03:00:00|351.8|351.65|352|351.85|352.3|352.15|351.7|351.55|1118
1645156800000|2022-02-18 04:00:00|352.05|351.9|351.65|351.5|352.2|352|351.65|351.5|558
1645160400000|2022-02-18 05:00:00|351.7|351.55|351.3|351.15|351.85|351.7|351.3|351.15|1351
1645164000000|2022-02-18 06:00:00|351.25|351.1|351.2|351.05|351.45|351.3|351.1|350.9|580
1645167600000|2022-02-18 07:00:00|351.15|351|350.2|350.05|351.3|351.15|350.05|349.9|1661
1645171200000|2022-02-18 08:00:00|350.25|350.1|350.05|349.9|350.9|350.75|350.05|349.9|2523
1645174800000|2022-02-18 09:00:00|350.1|349.95|349.8|349.65|350.2|350.05|349.2|349|1847
1645178400000|2022-02-18 10:00:00|349.85|349.6|349.75|349.55|349.95|349.8|349.55|349.35|124
1645182000000|2022-02-18 11:00:00|349.8|349.6|349.65|349.5|349.85|349.65|349.35|349.15|174
1645185600000|2022-02-18 12:00:00|349.7|349.55|350.15|350|350.15|350|349.6|349.4|39
1645189200000|2022-02-18 13:00:00|350.2|350.05|348.85|348.65|350.25|350.05|348.35|348.2|743
1645192800000|2022-02-18 14:00:00|348.8|348.6|348.7|348.3|349.05|348.85|347.15|347|574
1645196400000|2022-02-18 15:00:00|348.65|348.35|347.1|346.95|348.7|348.5|346.9|346.75|479
1645200000000|2022-02-18 16:00:00|347.05|346.9|346.2|346.05|347.4|347.2|346.15|346|488
1645203600000|2022-02-18 17:00:00|346.25|346|346.75|346.6|347.3|347.1|346.2|346|76
1645207200000|2022-02-18 18:00:00|346.8|346.55|347.55|347.35|347.85|347.65|346.65|346.5|173
1645210800000|2022-02-18 19:00:00|347.6|347.4|348.45|348.25|348.5|348.3|347.55|347.35|100
1645214400000|2022-02-18 20:00:00|348.5|348.2|346.9|346.55|348.6|348.35|346.8|346.5|183
1645218000000|2022-02-18 21:00:00|346.95|346.6|346.95|346.35|348.1|347.65|346.9|346.35|94
1645398000000|2022-02-20 23:00:00|345.15|344.55|345.85|345.25|346.25|345.65|345.15|344.55|0
1645401600000|2022-02-21 00:00:00|345.95|345.35|346.5|346.35|346.9|346.75|344.9|344.65|2912
1645405200000|2022-02-21 01:00:00|346.45|346.3|348|347.85|349.05|348.9|346.05|345.85|4495
1645408800000|2022-02-21 02:00:00|348.05|347.9|348.47|348.32|348.62|348.47|347.82|347.62|1269
1645412400000|2022-02-21 03:00:00|348.52|348.37|348.72|348.52|348.82|348.67|348.07|347.87|1996
1645416000000|2022-02-21 04:00:00|348.67|348.47|348.52|348.37|348.67|348.47|348.22|348.07|645
1645419600000|2022-02-21 05:00:00|348.62|348.42|348.62|348.47|348.92|348.77|348.27|348.12|1345
1645423200000|2022-02-21 06:00:00|348.67|348.42|348.82|348.67|349.02|348.87|348.62|348.42|699
1645426800000|2022-02-21 07:00:00|348.77|348.62|348.92|348.77|349.37|349.22|348.77|348.62|1699
1645430400000|2022-02-21 08:00:00|348.87|348.72|348.32|348.12|349.12|348.97|348.12|347.97|2564
1645434000000|2022-02-21 09:00:00|348.37|348.17|348.42|348.22|349.07|348.47|348.12|347.97|1078
1645437600000|2022-02-21 10:00:00|348.37|348.17|347.97|347.72|348.47|348.27|347.82|347.67|251
1645441200000|2022-02-21 11:00:00|347.92|347.77|347.52|347.32|348.07|347.92|347.02|346.87|200
1645444800000|2022-02-21 12:00:00|347.47|347.27|347.02|346.82|347.57|347.37|346.52|346.37|134
1645448400000|2022-02-21 13:00:00|346.97|346.77|346.77|346.52|347.07|346.87|345.92|345.77|534
1645452000000|2022-02-21 14:00:00|346.72|346.47|346.82|346.62|347.52|347.37|346.32|346.17|227
1645455600000|2022-02-21 15:00:00|346.77|346.57|347.07|346.87|347.52|347.37|346.62|346.42|165
1645459200000|2022-02-21 16:00:00|347.02|346.82|346.07|345.87|347.22|347.02|345.82|345.62|449
1645462800000|2022-02-21 17:00:00|346.02|345.82|345.87|345.67|346.47|346.27|345.82|345.67|187
1645466400000|2022-02-21 18:00:00|345.82|345.57|345.82|345.47|346.02|345.82|345.62|345.42|31
1645470000000|2022-02-21 19:00:00|345.77|345.42|345.17|345.02|345.77|345.42|345.17|344.97|15
1645473600000|2022-02-21 20:00:00|345.12|344.97|345.07|344.87|345.32|345.17|345.02|344.87|30
1645477200000|2022-02-21 21:00:00|345.12|344.92|345.97|345.37|345.97|345.62|345.07|344.87|38
1645484400000|2022-02-21 23:00:00|345.57|344.97|346.07|345.47|346.37|345.77|344.47|343.87|0
1645488000000|2022-02-22 00:00:00|346.17|345.57|345.92|345.72|346.67|346.37|345.07|344.87|1721
1645491600000|2022-02-22 01:00:00|345.87|345.77|345.27|345.12|346.22|346.02|343.62|343.47|18368
1645495200000|2022-02-22 02:00:00|345.22|345.07|345.18|345.03|346.03|345.88|344.98|344.83|17139
1645498800000|2022-02-22 03:00:00|345.23|345.08|345.58|345.43|345.63|345.48|344.48|344.33|3459
1645502400000|2022-02-22 04:00:00|345.68|345.53|345.58|345.43|345.93|345.78|345.38|345.23|1249
1645506000000|2022-02-22 05:00:00|345.63|345.48|345.48|345.33|345.78|345.63|345.13|344.98|1830
1645509600000|2022-02-22 06:00:00|345.43|345.28|345.43|345.28|345.78|345.58|344.83|344.68|2454
1645513200000|2022-02-22 07:00:00|345.38|345.23|343.58|343.43|345.73|345.53|343.58|343.43|4020
1645516800000|2022-02-22 08:00:00|343.53|343.33|344.73|344.53|344.88|344.73|343.18|343.03|6347
1645520400000|2022-02-22 09:00:00|344.68|344.48|344.23|344.03|345.18|344.83|343.98|343.48|1785
1645524000000|2022-02-22 10:00:00|344.18|344.08|345.63|345.43|346.28|346.13|344.13|343.93|761
1645527600000|2022-02-22 11:00:00|345.58|345.48|345.78|345.63|346.13|345.98|345.43|345.23|230
1645531200000|2022-02-22 12:00:00|345.83|345.58|345.53|345.38|345.93|345.73|345.28|345.08|969
1645534800000|2022-02-22 13:00:00|345.58|345.43|345.53|345.38|345.68|345.48|345.03|344.83|358
1645538400000|2022-02-22 14:00:00|345.48|345.33|346.48|346.33|346.58|346.38|345.13|344.93|1373
1645542000000|2022-02-22 15:00:00|346.43|346.23|345.38|345.23|346.93|346.78|345.38|345.18|443
1645545600000|2022-02-22 16:00:00|345.43|345.28|344.78|344.63|345.68|345.48|344.43|344.23|474
1645549200000|2022-02-22 17:00:00|344.73|344.58|344.48|344.28|345.03|344.88|344.38|344.23|691
1645552800000|2022-02-22 18:00:00|344.53|344.23|343.83|343.58|344.63|344.48|343.43|343.18|266
1645556400000|2022-02-22 19:00:00|343.78|343.53|345.68|345.38|345.93|345.73|342.93|342.78|249
1645560000000|2022-02-22 20:00:00|345.73|345.43|344.23|343.83|346.23|346.03|343.48|343.23|239
1645563600000|2022-02-22 21:00:00|344.18|343.88|345.08|344.48|345.58|344.98|344.18|343.88|40
1645567200000|2022-02-22 22:00:00|345.18|344.58|344.98|344.38|345.18|344.58|344.98|344.38|0
1645570800000|2022-02-22 23:00:00|345.08|344.48|345.28|344.68|345.48|344.88|344.48|343.88|0
1645574400000|2022-02-23 00:00:00|345.38|344.78|344.03|343.83|346.48|346.13|343.58|343.43|5286
1645578000000|2022-02-23 01:00:00|343.93|343.78|342.58|342.43|344.33|344.13|341.83|341.63|12189
1645581600000|2022-02-23 02:00:00|342.63|342.48|341.93|341.78|342.78|342.63|341.33|341.18|4888
1645585200000|2022-02-23 03:00:00|341.98|341.83|343.13|342.93|343.18|342.98|341.53|341.33|8576
1645588800000|2022-02-23 04:00:00|343.03|342.88|343.03|342.88|343.08|342.93|342.63|342.48|1075
1645592400000|2022-02-23 05:00:00|343.38|343.18|344.08|343.93|344.23|344.08|343.33|343.18|0
1645596000000|2022-02-23 06:00:00|344.03|343.88|344.23|344.08|344.48|344.33|343.98|343.83|2423
1645599600000|2022-02-23 07:00:00|344.18|344.03|344.03|343.88|344.58|344.38|343.73|343.58|3689
1645603200000|2022-02-23 08:00:00|344.08|343.93|343.78|343.63|344.58|344.43|343.53|343.33|4728
1645606800000|2022-02-23 09:00:00|343.83|343.73|343.68|343.53|344.68|344.28|343.68|343.53|3208
1645610400000|2022-02-23 10:00:00|343.63|343.48|343.83|343.63|344.13|343.93|343.38|343.18|405
1645614000000|2022-02-23 11:00:00|343.78|343.58|343.18|342.98|343.98|343.78|343.18|342.98|340
1645617600000|2022-02-23 12:00:00|343.23|343.03|343.68|343.48|343.83|343.68|343.13|342.93|342
1645621200000|2022-02-23 13:00:00|343.73|343.53|343.78|343.58|343.93|343.78|343.38|343.23|267
1645624800000|2022-02-23 14:00:00|343.83|343.63|343.48|343.28|344.43|344.23|343.43|343.28|1255
1645628400000|2022-02-23 15:00:00|343.43|343.23|342.33|342.13|343.53|343.38|342.08|341.93|738
1645632000000|2022-02-23 16:00:00|342.28|342.03|341.98|341.78|342.33|342.13|341.28|341.13|696
1645635600000|2022-02-23 17:00:00|342.03|341.83|341.43|341.28|342.38|342.18|341.33|341.13|101
1645639200000|2022-02-23 18:00:00|341.48|341.23|341.23|340.98|341.78|341.53|340.78|340.63|87
1645642800000|2022-02-23 19:00:00|341.18|341.03|339.93|339.73|341.43|341.23|339.83|339.58|291
1645646400000|2022-02-23 20:00:00|339.88|339.68|340.28|339.88|340.53|340.33|339.63|339.48|188
1645650000000|2022-02-23 21:00:00|340.33|339.93|339.38|338.78|340.48|340.18|339.18|338.58|83
1645653600000|2022-02-23 22:00:00|339.28|338.68|339.48|338.88|339.48|338.88|339.18|338.58|0
1645657200000|2022-02-23 23:00:00|339.38|338.78|339.98|339.38|340.48|339.88|339.18|338.58|0
1645660800000|2022-02-24 00:00:00|340.08|339.48|336.03|335.83|340.28|339.68|336.03|335.83|2793
1645664400000|2022-02-24 01:00:00|335.98|335.88|336.48|336.28|337.63|337.43|334.83|334.63|10752
1645668000000|2022-02-24 02:00:00|336.53|336.33|334.13|333.93|336.78|336.58|333.83|333.63|6607
1645671600000|2022-02-24 03:00:00|334.18|333.98|331.83|331.68|334.18|334.03|331.43|331.23|5891
1645675200000|2022-02-24 04:00:00|331.88|331.73|331.78|331.58|332.23|332.03|331.38|331.18|2265
1645678800000|2022-02-24 05:00:00|331.88|331.68|330.48|330.33|331.88|331.68|330.08|329.88|2464
1645682400000|2022-02-24 06:00:00|330.53|330.38|329.78|329.63|330.93|330.73|329.28|329.13|6392
1645686000000|2022-02-24 07:00:00|329.73|329.58|325.78|325.63|329.78|329.58|325.63|325.48|6125
1645689600000|2022-02-24 08:00:00|325.83|325.68|328.83|328.63|329.58|329.43|325.18|324.98|7537
1645693200000|2022-02-24 09:00:00|328.93|328.78|328.23|327.98|330.48|330.28|328.18|327.93|2993
1645696800000|2022-02-24 10:00:00|328.18|328.03|327.68|327.53|329.73|329.53|327.58|327.43|2092
1645700400000|2022-02-24 11:00:00|327.78|327.58|327.53|327.33|327.98|327.73|326.43|326.23|491
1645704000000|2022-02-24 12:00:00|327.58|327.38|326.73|326.53|327.58|327.38|325.88|325.68|829
1645707600000|2022-02-24 13:00:00|326.68|326.48|326.03|325.88|327.23|327.08|325.53|325.38|501
1645711200000|2022-02-24 14:00:00|326.13|325.93|328.43|328.18|328.48|328.18|325.88|325.68|1954
1645714800000|2022-02-24 15:00:00|328.38|328.13|327.43|327.23|329.38|329.23|326.23|326.03|2309
1645718400000|2022-02-24 16:00:00|327.38|327.28|329.08|328.88|329.13|328.93|326.68|326.48|2475
1645722000000|2022-02-24 17:00:00|329.03|328.93|328.58|328.38|329.28|329.08|327.83|327.58|625
1645725600000|2022-02-24 18:00:00|328.63|328.33|330.08|329.83|330.68|330.43|328.43|328.18|287
1645729200000|2022-02-24 19:00:00|330.13|329.98|332.08|331.83|332.23|331.98|329.83|329.63|327
1645732800000|2022-02-24 20:00:00|332.13|331.93|334.13|333.98|334.33|334.18|331.98|331.73|734
1645736400000|2022-02-24 21:00:00|334.28|333.78|333.13|332.53|334.28|334.13|332.73|332.13|65
1645740000000|2022-02-24 22:00:00|333.23|332.63|333.33|332.73|333.43|332.83|333.13|332.53|0
1645743600000|2022-02-24 23:00:00|333.13|332.53|332.63|332.03|333.23|332.63|332.23|331.63|0
1645747200000|2022-02-25 00:00:00|332.73|332.13|332.53|332.38|334.78|334.53|332.08|331.93|3737
1645750800000|2022-02-25 01:00:00|332.58|332.43|333.6|333.45|334.93|334.78|332.58|332.43|8246
1645754400000|2022-02-25 02:00:00|333.65|333.5|333.55|333.4|335.55|335.4|333.5|333.35|3694
1645758000000|2022-02-25 03:00:00|333.5|333.35|333.1|332.9|333.6|333.45|331.6|331.45|3514
1645761600000|2022-02-25 04:00:00|333.05|332.85|333.35|333.2|333.7|333.55|332.7|332.55|2022
1645765200000|2022-02-25 05:00:00|333.4|333.25|332.5|332.35|334.1|333.95|332.4|332.25|2878
1645768800000|2022-02-25 06:00:00|332.55|332.4|331.95|331.8|332.55|332.4|331.8|331.65|2901
1645772400000|2022-02-25 07:00:00|332|331.85|331.95|331.75|332.55|332.4|331.65|331.5|2789
1645776000000|2022-02-25 08:00:00|331.9|331.8|332.5|332.3|332.65|332.45|330.8|330.65|4755
1645779600000|2022-02-25 09:00:00|332.45|332.25|332.35|332.15|332.7|332.5|331.3|330.9|2089
1645783200000|2022-02-25 10:00:00|332.3|332.2|332.55|332.35|332.95|332.8|332.2|332.05|383
1645786800000|2022-02-25 11:00:00|332.6|332.4|332.3|332.1|332.8|332.6|331.55|331.4|343
1645790400000|2022-02-25 12:00:00|332.35|332.15|334.75|334.55|334.85|334.7|332.15|331.95|583
1645794000000|2022-02-25 13:00:00|334.8|334.6|336.15|335.95|336.15|336|334.15|333.95|577
1645797600000|2022-02-25 14:00:00|336.1|336|336.2|336|337.4|337.25|335.4|335.25|867
1645801200000|2022-02-25 15:00:00|336.25|336.05|338.1|337.8|338.6|338.4|335.35|335.15|1105
1645804800000|2022-02-25 16:00:00|338.05|337.75|338.95|338.8|339.15|339|337.75|337.55|515
1645808400000|2022-02-25 17:00:00|339.05|338.85|338.95|338.75|339.9|339.75|338.8|338.6|380
1645812000000|2022-02-25 18:00:00|339|338.8|339.5|339.3|339.9|339.7|338.2|338|227
1645815600000|2022-02-25 19:00:00|339.45|339.35|339.95|339.75|340.2|340.05|339.2|339.05|337
1645819200000|2022-02-25 20:00:00|339.9|339.7|340.75|340.45|340.85|340.65|339.65|339.5|431
1645822800000|2022-02-25 21:00:00|340.8|340.5|341|340.4|341.3|340.75|340.65|340.3|49
1646002800000|2022-02-27 23:00:00|334.3|333.5|333.8|333.2|335.6|334.8|333.1|332.3|0
1646006400000|2022-02-28 00:00:00|333.9|333.3|336|335.85|337.15|336.95|330.2|329.6|2782
1646010000000|2022-02-28 01:00:00|336.05|335.8|332.95|332.75|336.6|336.45|332.65|332.5|6034
1646013600000|2022-02-28 02:00:00|333|332.8|328.4|328.15|333.2|333.05|328.35|328.15|2806
1646017200000|2022-02-28 03:00:00|328.45|328.2|328.4|328.2|329.05|328.85|327.1|326.95|3672
1646020800000|2022-02-28 04:00:00|328.35|328.15|329.6|329.4|329.8|329.65|328.15|328|1668
1646024400000|2022-02-28 05:00:00|329.55|329.45|330|329.8|330.3|330.15|328.45|328.25|3805
1646028000000|2022-02-28 06:00:00|329.95|329.85|330.85|330.7|331.15|330.95|329.95|329.8|1871
1646031600000|2022-02-28 07:00:00|330.8|330.65|330.25|330.1|331.55|331.35|329.95|329.8|3966
1646035200000|2022-02-28 08:00:00|330.3|330.05|329.8|329.6|330.95|330.8|329.05|328.9|4433
1646038800000|2022-02-28 09:00:00|329.6|329.45|330.9|330.7|331.8|331.65|329.55|329.35|3754
1646042400000|2022-02-28 10:00:00|330.85|330.75|331.5|331.3|331.5|331.3|330.35|330.2|538
1646046000000|2022-02-28 11:00:00|331.4|331.2|331.5|331.25|332.45|332.25|330.95|330.8|958
1646049600000|2022-02-28 12:00:00|331.55|331.3|331.85|331.7|332.4|332.25|331.4|331.25|950
1646053200000|2022-02-28 13:00:00|331.9|331.65|331.3|331.15|332.05|331.9|331.05|330.9|614
1646056800000|2022-02-28 14:00:00|331.35|331.1|333.75|333.6|333.85|333.7|331.35|331|1468
1646060400000|2022-02-28 15:00:00|333.8|333.55|335.1|334.9|335.3|335.15|332.8|332.65|1369
1646064000000|2022-02-28 16:00:00|335.15|334.95|335.95|335.75|336.25|336.1|335|334.85|1084
1646067600000|2022-02-28 17:00:00|335.9|335.7|333.45|333.25|335.95|335.8|332.95|332.7|375
1646071200000|2022-02-28 18:00:00|333.55|333.2|334.3|334.1|334.6|334.35|333.55|333.2|115
1646074800000|2022-02-28 19:00:00|334.25|334.05|333.75|333.35|334.3|334.1|332.55|332.3|211
1646078400000|2022-02-28 20:00:00|333.7|333.4|334.95|334.65|335.5|335.3|333.2|332.95|722
1646082000000|2022-02-28 21:00:00|334.9|334.6|334.6|334|334.9|334.75|334.3|333.8|89
1646085600000|2022-02-28 22:00:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646089200000|2022-02-28 23:00:00|334.6|334|335.1|334.5|335.3|334.7|334.4|333.8|0
1646092800000|2022-03-01 00:00:00|335.2|334.6|334.1|333.95|335.3|334.7|333|332.8|3436
1646096400000|2022-03-01 01:00:00|334.25|334.05|336.3|336.15|337.1|336.9|334.25|334.05|5132
1646100000000|2022-03-01 02:00:00|336.2|336.05|335.05|334.9|336.4|336.2|334.85|334.7|2363
1646103600000|2022-03-01 03:00:00|335|334.85|335.35|335.2|335.5|335.35|334.4|334.25|1931
1646107200000|2022-03-01 04:00:00|335.3|335.15|335.5|335.35|335.55|335.4|335.2|335.05|868
1646110800000|2022-03-01 05:00:00|335.65|335.5|334.95|334.8|335.75|335.6|334.45|334.3|1824
1646114400000|2022-03-01 06:00:00|335|334.85|336.7|336.55|336.95|336.8|334.65|334.5|3453
1646118000000|2022-03-01 07:00:00|336.75|336.5|335.85|335.7|337.2|337.05|335.65|335.5|2400
1646121600000|2022-03-01 08:00:00|335.8|335.65|336.25|336.05|337.05|336.9|335.55|335.4|3333
1646125200000|2022-03-01 09:00:00|336.2|336.1|334.45|334.25|336.2|336.1|334.25|334.1|1178
1646128800000|2022-03-01 10:00:00|334.4|334.2|334.05|333.9|334.45|334.25|333.3|333.1|582
1646132400000|2022-03-01 11:00:00|334.1|333.95|331.2|331|339.1|338.85|331.1|330.95|3830
1646136000000|2022-03-01 12:00:00|331.35|331.05|331.15|330.9|333.9|333.7|330.45|330.3|2390
1646139600000|2022-03-01 13:00:00|331.1|330.8|331.9|331.7|332.6|332.35|330.2|329.95|633
1646143200000|2022-03-01 14:00:00|331.85|331.6|330.25|329.8|332.05|331.75|328.2|328.05|1942
1646146800000|2022-03-01 15:00:00|330.35|329.85|327.65|327.45|330.5|330.35|327.6|327.4|1254
1646150400000|2022-03-01 16:00:00|327.7|327.5|324.7|324.5|327.9|327.7|324.45|324.25|1075
1646154000000|2022-03-01 17:00:00|324.65|324.55|325.35|325.2|326.25|326|324.3|324.1|361
1646157600000|2022-03-01 18:00:00|325.3|325.1|323.9|323.7|325.75|325.4|323.75|323.6|328
1646161200000|2022-03-01 19:00:00|323.95|323.65|324.3|324.05|324.95|324.75|323.45|323.3|192
1646164800000|2022-03-01 20:00:00|324.25|324.1|324.5|324.35|325.5|325.2|323.4|323.25|329
1646168400000|2022-03-01 21:00:00|324.6|324.4|325.2|324.6|325.3|324.7|324.3|323.95|23
1646172000000|2022-03-01 22:00:00|325.3|324.7|325.1|324.5|325.3|324.7|325|324.4|0
1646175600000|2022-03-01 23:00:00|325.2|324.6|326.1|325.5|326.1|325.5|325|324.4|0
1646179200000|2022-03-02 00:00:00|326|325.4|324.3|324.15|326.95|326.5|323.95|323.8|3438
1646182800000|2022-03-02 01:00:00|324.25|324.1|325.6|325.45|326.85|326.7|323.6|323.45|6344
1646186400000|2022-03-02 02:00:00|325.55|325.4|324.05|323.85|325.95|325.75|322.7|322.55|4421
1646190000000|2022-03-02 03:00:00|324|323.8|323.65|323.45|324.35|324.2|323.2|323.05|2079
1646193600000|2022-03-02 04:00:00|323.6|323.5|323.7|323.5|323.8|323.65|322.95|322.75|2408
1646197200000|2022-03-02 05:00:00|323.8|323.6|323.95|323.8|324.2|324|323.15|323|2965
1646200800000|2022-03-02 06:00:00|324.05|323.9|323.15|323|324.2|324.05|323|322.8|2807
1646204400000|2022-03-02 07:00:00|323.1|322.95|321.95|321.8|323.2|323.05|321.3|321.15|3379
1646208000000|2022-03-02 08:00:00|322|321.85|321.55|321.4|323.25|323.1|321.45|321.3|4039
1646211600000|2022-03-02 09:00:00|321.5|321.35|323.15|323|324|323.4|321.05|320.9|2070
1646215200000|2022-03-02 10:00:00|323.2|323.05|323.35|323.2|323.65|323.45|322.9|322.75|572
1646218800000|2022-03-02 11:00:00|323.3|323.15|324.05|323.9|324.1|323.95|323.2|323|690
1646222400000|2022-03-02 12:00:00|324.1|323.95|324.1|323.9|324.2|324.05|323.4|323.2|566
1646226000000|2022-03-02 13:00:00|324.05|323.95|323.85|323.7|324.15|324|323.55|323.4|565
1646229600000|2022-03-02 14:00:00|323.8|323.65|322.7|322.55|324.05|323.85|322.6|322.4|1261
1646233200000|2022-03-02 15:00:00|322.65|322.5|320.65|320.45|322.95|322.65|320.25|320.1|1429
1646236800000|2022-03-02 16:00:00|320.7|320.5|320.5|320.1|322.1|321.85|320.1|319.85|1179
1646240400000|2022-03-02 17:00:00|320.45|320.2|320.2|319.85|321.05|320.25|319.85|319.7|378
1646244000000|2022-03-02 18:00:00|320.35|319.9|320.85|320.45|321.25|320.6|320.2|319.9|210
1646247600000|2022-03-02 19:00:00|320.7|320.4|320.15|319.85|321.3|321.05|320.15|319.85|393
1646251200000|2022-03-02 20:00:00|320.2|319.9|321|320.55|321.8|321.45|320.05|319.75|384
1646254800000|2022-03-02 21:00:00|320.95|320.65|321.1|320.5|321.5|321|320.85|320.3|29
1646258400000|2022-03-02 22:00:00|321|320.4|321.1|320.5|321.2|320.6|320.9|320.3|0
1646262000000|2022-03-02 23:00:00|321|320.4|321.2|320.6|321.3|320.7|320.9|320.3|0
1646265600000|2022-03-03 00:00:00|321.3|320.7|319.9|319.75|322.4|322.25|319.65|319.45|3244
1646269200000|2022-03-03 01:00:00|320.05|319.85|320|319.85|321.35|321.15|319.45|319.25|4201
1646272800000|2022-03-03 02:00:00|319.95|319.8|320.35|320.2|320.9|320.7|319.6|319.45|1833
1646276400000|2022-03-03 03:00:00|320.3|320.15|320.5|320.35|320.75|320.6|320.15|320|1187
1646280000000|2022-03-03 04:00:00|320.45|320.3|320.05|319.9|320.55|320.35|320|319.85|799
1646283600000|2022-03-03 05:00:00|319.95|319.8|320.95|320.75|321.3|321.15|319.75|319.6|1440
1646287200000|2022-03-03 06:00:00|321|320.8|321.25|321.1|321.35|321.15|320.75|320.6|1127
1646290800000|2022-03-03 07:00:00|321.2|321.05|319.7|319.55|321.2|321.05|319.5|319.35|1826
1646294400000|2022-03-03 08:00:00|319.75|319.6|318.85|318.65|320.6|320.45|318.65|318.45|2982
1646298000000|2022-03-03 09:00:00|318.95|318.75|319.7|319.45|320.15|319.7|318.95|318.75|1460
1646301600000|2022-03-03 10:00:00|319.65|319.5|319.25|319.05|319.75|319.55|318.4|318.25|517
1646305200000|2022-03-03 11:00:00|319.2|319.1|319.25|319|319.6|319.45|319.05|318.85|160
1646308800000|2022-03-03 12:00:00|319.2|319.05|319.55|319.35|319.6|319.45|319.2|319|81
1646312400000|2022-03-03 13:00:00|319.6|319.4|320.4|320.25|320.4|320.25|319.5|319.3|334
1646316000000|2022-03-03 14:00:00|320.35|320.2|318.85|318.45|320.9|320.65|318.3|318.1|727
1646319600000|2022-03-03 15:00:00|318.8|318.55|313.85|313.7|318.85|318.65|313.85|313.65|1513
1646323200000|2022-03-03 16:00:00|313.9|313.65|313.25|313.1|314.75|314.6|312.45|312.3|1353
1646326800000|2022-03-03 17:00:00|313.2|313.05|313.15|312.9|313.8|313.6|312.1|311.85|528
1646330400000|2022-03-03 18:00:00|313.2|312.85|312.65|312.15|313.75|313.5|312.25|312|318
1646334000000|2022-03-03 19:00:00|312.7|312.2|312.3|311.85|313.1|312.95|312.25|311.7|210
1646337600000|2022-03-03 20:00:00|312.25|311.8|312.3|311.9|312.7|312.35|311.55|311.3|252
1646341200000|2022-03-03 21:00:00|312.35|312.05|312.75|312.15|312.85|312.3|312.25|311.75|16
1646344800000|2022-03-03 22:00:00|312.85|312.25|312.85|312.25|312.85|312.25|312.75|312.15|0
1646348400000|2022-03-03 23:00:00|312.95|312.35|313.75|313.15|313.85|313.25|312.65|312.05|0
1646352000000|2022-03-04 00:00:00|313.85|313.25|308.9|308.7|313.85|313.25|308.3|308.1|3283
1646355600000|2022-03-04 01:00:00|308.75|308.5|311.65|311.4|312.3|312.05|299.4|299.1|8885
1646359200000|2022-03-04 02:00:00|311.6|311.45|310.74|310.54|311.9|311.65|310.09|309.89|2239
1646362800000|2022-03-04 03:00:00|310.69|310.49|310.74|310.54|311.34|311.19|310.39|310.14|2199
1646366400000|2022-03-04 04:00:00|310.69|310.49|311.74|311.54|311.79|311.64|310.39|310.19|1274
1646370000000|2022-03-04 05:00:00|311.79|311.59|312.54|312.34|312.64|312.49|311.64|311.49|1813
1646373600000|2022-03-04 06:00:00|312.59|312.39|312.29|312.09|313.09|312.84|311.94|311.79|786
1646377200000|2022-03-04 07:00:00|312.39|312.14|311.69|311.49|312.99|312.79|311.64|311.44|1897
1646380800000|2022-03-04 08:00:00|311.64|311.54|308.69|308.44|312.14|311.89|308.69|308.44|3626
1646384400000|2022-03-04 09:00:00|308.74|308.54|307.94|307.59|309.49|309.34|306.84|306.24|1608
1646388000000|2022-03-04 10:00:00|307.79|307.54|307.99|307.44|309.09|308.74|307.64|307.44|194
1646391600000|2022-03-04 11:00:00|307.94|307.49|307.49|307.24|307.94|307.69|307.39|307.04|149
1646395200000|2022-03-04 12:00:00|307.44|307.04|306.64|306.29|307.74|307.29|305.79|305.54|467
1646398800000|2022-03-04 13:00:00|306.89|306.34|306.49|306.04|307.64|306.64|306.19|305.64|121
1646402400000|2022-03-04 14:00:00|306.54|306.09|307.44|307.09|308.89|308.59|306.19|305.94|1085
1646406000000|2022-03-04 15:00:00|307.59|307.14|305.89|305.24|307.79|307.54|305.79|305.19|840
1646409600000|2022-03-04 16:00:00|305.84|305.19|304.34|303.99|305.84|305.39|303.79|303.34|1180
1646413200000|2022-03-04 17:00:00|304.29|304.04|305.79|305.39|305.89|305.69|303.89|303.59|289
1646416800000|2022-03-04 18:00:00|305.89|305.44|304.59|303.79|306.29|305.99|304.39|303.79|193
1646420400000|2022-03-04 19:00:00|304.24|303.89|303.99|303.34|304.69|304.44|303.89|302.84|131
1646424000000|2022-03-04 20:00:00|303.94|303.44|304.64|304.09|304.79|304.59|303.14|302.74|284
1646427600000|2022-03-04 21:00:00|304.59|303.94|303.74|303.14|304.59|304.39|303.39|303.04|40
1646607600000|2022-03-06 23:00:00|302.54|301.94|300.44|299.84|302.54|301.94|299.84|299.24|0
1646611200000|2022-03-07 00:00:00|300.34|299.74|301.69|301.44|302.64|302.44|299.14|298.89|4291
1646614800000|2022-03-07 01:00:00|301.94|301.64|301.49|301.34|304.29|303.89|301.29|301.09|7105
1646618400000|2022-03-07 02:00:00|301.44|301.29|302.44|302.29|302.74|302.59|301.24|301.04|1844
1646622000000|2022-03-07 03:00:00|302.49|302.34|302.84|302.69|303.84|303.69|301.89|301.74|2486
1646625600000|2022-03-07 04:00:00|302.74|302.59|303.14|302.94|303.29|303.14|302.19|302.04|1806
1646629200000|2022-03-07 05:00:00|303.09|302.89|303.59|303.44|305.24|304.99|303.09|302.89|2263
1646632800000|2022-03-07 06:00:00|303.49|303.29|302.99|302.79|303.89|303.69|302.94|302.79|1294
1646636400000|2022-03-07 07:00:00|303.04|302.84|301.19|300.99|303.29|303.09|301.04|300.89|2269
1646640000000|2022-03-07 08:00:00|301.24|301.04|300.69|300.44|302.49|302.34|299.94|299.74|4355
1646643600000|2022-03-07 09:00:00|300.74|300.49|301.29|301.09|302.14|301.69|300.49|300.24|1705
1646647200000|2022-03-07 10:00:00|301.39|301.19|301.14|300.74|301.74|301.49|301.04|300.74|284
1646650800000|2022-03-07 11:00:00|301.09|300.69|301.74|301.39|301.89|301.74|300.19|299.99|320
1646654400000|2022-03-07 12:00:00|301.84|301.44|302.89|302.44|303.59|303.19|301.84|301.44|484
1646658000000|2022-03-07 13:00:00|302.84|302.39|303.89|303.69|304.19|303.74|302.69|302.24|372
1646661600000|2022-03-07 14:00:00|303.84|303.64|302.69|302.39|304.89|304.74|302.59|302.34|1013
1646665200000|2022-03-07 15:00:00|302.49|302.29|300.94|300.54|302.99|302.44|300.54|300.14|316
1646668800000|2022-03-07 16:00:00|300.99|300.49|300.89|300.54|302.34|301.94|300.59|300.24|453
1646672400000|2022-03-07 17:00:00|300.84|300.39|301.59|301.09|302.14|301.64|300.09|299.79|284
1646676000000|2022-03-07 18:00:00|301.64|301.14|301.54|300.94|302.19|301.94|301.29|300.94|160
1646679600000|2022-03-07 19:00:00|301.49|300.89|299.59|299.24|301.49|300.89|299.59|299.24|112
1646683200000|2022-03-07 20:00:00|299.69|299.29|298.94|298.54|299.79|299.64|298.94|298.54|191
1646686800000|2022-03-07 21:00:00|298.99|298.74|298.24|297.64|299.09|298.89|298.24|297.64|51
1646690400000|2022-03-07 22:00:00|298.14|297.54|298.14|297.54|298.24|297.64|298.14|297.54|0
1646694000000|2022-03-07 23:00:00|298.24|297.64|298.14|297.54|298.54|297.94|297.94|297.34|0
1646697600000|2022-03-08 00:00:00|298.24|297.64|297.74|297.49|300.39|300.19|297.74|297.49|3012
1646701200000|2022-03-08 01:00:00|297.94|297.74|298.51|298.31|299.34|299.14|296.99|296.79|4479
1646704800000|2022-03-08 02:00:00|298.56|298.36|297.31|297.11|298.81|298.61|297.26|297.11|1694
1646708400000|2022-03-08 03:00:00|297.26|297.06|296.36|296.16|297.66|297.46|295.96|295.81|2576
1646712000000|2022-03-08 04:00:00|296.31|296.11|295.81|295.61|296.41|296.16|295.46|295.26|1089
1646715600000|2022-03-08 05:00:00|295.76|295.56|293.86|293.71|295.96|295.81|293.86|293.66|2794
1646719200000|2022-03-08 06:00:00|293.91|293.76|293.56|293.36|294.46|294.31|293.06|292.86|3268
1646722800000|2022-03-08 07:00:00|293.61|293.41|292.71|292.56|294.36|294.16|292.61|292.46|2238
1646726400000|2022-03-08 08:00:00|292.76|292.51|294.41|294.21|296.01|295.76|292.71|292.51|4130
1646730000000|2022-03-08 09:00:00|294.46|294.26|295.51|295.21|296.31|296.11|294.41|293.96|1548
1646733600000|2022-03-08 10:00:00|295.56|295.26|296.31|296.16|296.46|296.26|294.61|294.36|347
1646737200000|2022-03-08 11:00:00|296.26|296.06|296.81|296.46|296.86|296.71|295.91|295.61|161
1646740800000|2022-03-08 12:00:00|296.91|296.71|296.46|296.11|298.16|297.91|296.31|295.86|393
1646744400000|2022-03-08 13:00:00|296.41|296.21|297.31|296.86|297.56|297.06|295.66|295.36|180
1646748000000|2022-03-08 14:00:00|297.26|296.91|294.36|294.01|297.31|297.01|294.31|294.01|745
1646751600000|2022-03-08 15:00:00|294.31|293.91|296.26|295.96|296.31|295.96|293.56|293.31|452
1646755200000|2022-03-08 16:00:00|296.41|295.91|296.36|296.06|296.76|296.31|294.21|294.01|1052
1646758800000|2022-03-08 17:00:00|296.46|296.11|299.86|299.51|299.86|299.51|296.36|296.11|247
1646762400000|2022-03-08 18:00:00|299.91|299.21|297.41|297.11|300.56|300.06|297.41|297.06|205
1646766000000|2022-03-08 19:00:00|296.91|297.01|298.11|297.51|298.26|297.86|296.71|296.41|105
1646769600000|2022-03-08 20:00:00|298.26|297.56|297.11|296.61|298.71|297.76|296.71|296.31|81
1646773200000|2022-03-08 21:00:00|296.71|296.56|296.56|295.96|297.26|296.66|296.16|295.56|15
1646776800000|2022-03-08 22:00:00|296.46|295.86|296.56|295.96|296.56|295.96|296.36|295.76|0
1646780400000|2022-03-08 23:00:00|296.66|296.06|296.56|295.96|297.06|296.46|296.26|295.66|0
1646784000000|2022-03-09 00:00:00|296.46|295.86|295.71|295.46|297.41|297.16|294.76|294.16|2322
1646787600000|2022-03-09 01:00:00|295.66|295.66|299.71|299.51|300.61|300.41|295.36|295.16|4370
1646791200000|2022-03-09 02:00:00|299.76|299.56|298.61|298.41|300.01|299.86|297.71|297.56|2634
1646794800000|2022-03-09 03:00:00|298.71|298.46|298.51|298.36|298.96|298.81|298.26|298.01|1962
1646798400000|2022-03-09 04:00:00|298.46|298.31|298.86|298.66|299.56|299.41|298.46|298.31|914
1646802000000|2022-03-09 05:00:00|298.91|298.71|299.31|299.11|300.06|299.91|298.61|298.41|2554
1646805600000|2022-03-09 06:00:00|299.36|299.16|300.51|300.36|300.76|300.56|299.11|298.96|2570
1646809200000|2022-03-09 07:00:00|300.56|300.41|301.76|301.56|301.81|301.66|300.21|300.06|2542
1646812800000|2022-03-09 08:00:00|301.71|301.51|301.36|301.21|302.06|301.81|300.76|300.51|4004
1646816400000|2022-03-09 09:00:00|301.46|301.31|303.31|302.91|303.96|303.36|301.41|301.26|1805
1646820000000|2022-03-09 10:00:00|303.26|302.81|302.81|302.46|303.46|303.06|302.61|302.36|153
1646823600000|2022-03-09 11:00:00|302.91|302.81|302.81|302.51|303.81|303.46|302.71|302.51|363
1646827200000|2022-03-09 12:00:00|302.76|302.41|303.81|303.31|303.91|303.31|302.71|302.41|78
1646830800000|2022-03-09 13:00:00|303.91|303.36|304.86|304.51|305.21|304.81|303.76|303.36|874
1646834400000|2022-03-09 14:00:00|304.71|304.61|306.01|305.66|307.06|306.81|304.71|304.36|1863
1646838000000|2022-03-09 15:00:00|305.96|305.71|308.46|308.21|308.61|308.36|305.91|305.66|1693
1646841600000|2022-03-09 16:00:00|308.51|308.31|307.86|307.51|309.16|308.31|307.06|306.81|828
1646845200000|2022-03-09 17:00:00|307.96|307.61|308.46|307.91|308.51|307.91|307.61|307.36|118
1646848800000|2022-03-09 18:00:00|308.41|307.76|307.86|307.26|308.41|307.96|307.41|307.16|155
1646852400000|2022-03-09 19:00:00|307.96|307.31|308.16|307.36|308.16|307.51|307.36|307.06|132
1646856000000|2022-03-09 20:00:00|308.21|308.01|307.11|306.76|308.91|308.56|306.96|306.71|307
1646859600000|2022-03-09 21:00:00|307.01|306.71|306.86|306.26|307.36|306.76|306.06|305.86|81
1646863200000|2022-03-09 22:00:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1646866800000|2022-03-09 23:00:00|306.86|306.26|306.76|306.16|306.96|306.36|306.36|305.76|0
1646870400000|2022-03-10 00:00:00|306.66|306.06|306.56|306.36|308.21|307.26|303.86|303.66|3789
1646874000000|2022-03-10 01:00:00|306.76|306.51|308.51|308.31|308.56|308.41|306.26|306.06|6124
1646877600000|2022-03-10 02:00:00|308.46|308.36|309.41|309.26|310.31|310.16|307.81|307.66|3145
1646881200000|2022-03-10 03:00:00|309.46|309.31|308.01|307.81|309.56|309.41|307.81|307.66|1762
1646884800000|2022-03-10 04:00:00|307.96|307.76|307.76|307.61|308.16|307.91|307.51|307.31|1123
1646888400000|2022-03-10 05:00:00|307.86|307.71|307.21|307.06|308.16|308.01|307.06|306.91|2056
1646892000000|2022-03-10 06:00:00|307.26|307.11|307.41|307.21|307.96|307.81|306.71|306.51|1964
1646895600000|2022-03-10 07:00:00|307.46|307.31|308.66|308.51|308.76|308.61|307.21|307.06|2256
1646899200000|2022-03-10 08:00:00|308.71|308.56|308.51|308.31|309.01|308.81|306.91|306.71|4249
1646902800000|2022-03-10 09:00:00|308.46|308.26|307.61|307.31|309.81|309.61|307.56|307.26|2563
1646906400000|2022-03-10 10:00:00|307.71|307.26|307.36|307.01|307.91|307.51|307.11|306.96|304
1646910000000|2022-03-10 11:00:00|307.31|306.96|306.56|306.26|307.31|307.01|306.36|306.11|225
1646913600000|2022-03-10 12:00:00|306.91|306.31|306.66|305.86|307.31|306.66|306.26|305.86|187
1646917200000|2022-03-10 13:00:00|306.61|305.91|306.26|306.11|307.31|306.61|306.26|305.81|305
1646920800000|2022-03-10 14:00:00|306.31|306.16|305.46|305.11|307.11|306.71|304.31|304.16|793
1646924400000|2022-03-10 15:00:00|305.41|305.01|303.66|303.41|305.81|305.41|303.41|303.16|1097
1646928000000|2022-03-10 16:00:00|303.61|303.36|304.71|304.51|304.71|304.51|301.81|301.51|1349
1646931600000|2022-03-10 17:00:00|304.81|304.61|304.61|304.31|305.51|305.26|304.51|304.31|165
1646935200000|2022-03-10 18:00:00|304.66|304.41|306.31|306.01|306.41|306.16|304.36|303.86|598
1646938800000|2022-03-10 19:00:00|306.26|306.06|307.91|307.46|307.96|307.71|306.26|306.01|190
1646942400000|2022-03-10 20:00:00|307.86|307.36|308.36|308.01|308.81|308.61|306.66|306.36|546
1646946000000|2022-03-10 21:00:00|308.46|307.96|308.06|307.46|308.46|307.96|307.96|307.46|11
1646949600000|2022-03-10 22:00:00|308.16|307.56|307.86|307.26|308.16|307.56|307.86|307.26|0
1646953200000|2022-03-10 23:00:00|307.96|307.36|308.46|307.86|308.76|308.16|307.86|307.26|0
1646956800000|2022-03-11 00:00:00|308.36|307.76|306.91|306.71|308.56|307.96|306.26|305.96|2089
1646960400000|2022-03-11 01:00:00|306.81|306.56|308.31|308.06|308.31|308.06|305.26|305.06|4912
1646964000000|2022-03-11 02:00:00|308.26|308.11|307.56|307.41|308.56|308.41|307.46|307.31|2216
1646967600000|2022-03-11 03:00:00|307.61|307.46|308.66|308.46|308.86|308.66|307.21|307.01|2008
1646971200000|2022-03-11 04:00:00|308.56|308.51|308.36|308.21|308.91|308.76|308.26|308.06|1627
1646974800000|2022-03-11 05:00:00|308.31|308.16|309.56|309.41|309.96|309.81|308.16|308.01|2089
1646978400000|2022-03-11 06:00:00|309.51|309.31|309.06|308.91|309.71|309.56|309.01|308.81|1575
1646982000000|2022-03-11 07:00:00|309.11|308.96|309.36|309.16|309.96|309.81|309.11|308.96|2105
1646985600000|2022-03-11 08:00:00|309.46|309.21|309.81|309.66|309.91|309.76|308.41|308.26|3144
1646989200000|2022-03-11 09:00:00|309.76|309.61|310.91|310.56|311.21|310.91|309.26|309.06|1666
1646992800000|2022-03-11 10:00:00|310.86|310.66|310.91|310.66|311.26|310.96|310.66|310.31|463
1646996400000|2022-03-11 11:00:00|310.86|310.71|312.86|312.36|313.71|313.56|310.36|310.21|987
1647000000000|2022-03-11 12:00:00|312.81|312.41|312.36|312.11|313.76|313.46|312.16|311.91|849
1647003600000|2022-03-11 13:00:00|312.51|312.16|312.76|312.51|313.01|312.71|312.21|311.96|906
1647007200000|2022-03-11 14:00:00|312.81|312.56|310.91|310.56|313.31|313.11|310.56|310.31|973
1647010800000|2022-03-11 15:00:00|310.86|310.51|309.86|309.51|310.86|310.51|309.36|309.06|993
1647014400000|2022-03-11 16:00:00|309.81|309.41|307.76|307.46|309.96|309.46|307.76|307.46|542
1647018000000|2022-03-11 17:00:00|307.71|307.36|307.11|306.71|307.96|307.51|306.91|306.61|178
1647021600000|2022-03-11 18:00:00|307.16|306.76|306.01|305.61|307.51|306.86|306.01|305.61|169
1647025200000|2022-03-11 19:00:00|305.96|305.56|305.16|304.96|306.31|305.91|305.06|304.91|179
1647028800000|2022-03-11 20:00:00|305.06|304.91|304.81|304.31|305.36|305.11|304.31|304.16|405
1647032400000|2022-03-11 21:00:00|304.71|304.21|304.56|303.96|304.81|304.31|304.11|303.86|75
1647208800000|2022-03-13 22:00:00|305.26|304.66|305.76|305.16|305.86|305.26|305.16|304.56|0
1647212400000|2022-03-13 23:00:00|305.66|305.06|306.46|305.86|306.56|305.96|305.46|304.86|0
1647216000000|2022-03-14 00:00:00|306.56|305.96|304.86|304.66|309.11|308.51|303.76|303.51|3669
1647219600000|2022-03-14 01:00:00|304.91|304.71|305.91|305.71|306.51|306.36|304.86|304.71|3551
1647223200000|2022-03-14 02:00:00|305.96|305.76|303.81|303.61|305.96|305.81|303.46|303.26|2011
1647226800000|2022-03-14 03:00:00|303.76|303.66|303.86|303.66|304.66|304.46|303.36|303.16|1623
1647230400000|2022-03-14 04:00:00|303.81|303.71|304.01|303.86|304.31|304.16|303.76|303.61|883
1647234000000|2022-03-14 05:00:00|304.06|303.91|303.91|303.76|304.71|304.56|303.71|303.51|1820
1647237600000|2022-03-14 06:00:00|303.86|303.71|303.91|303.71|304.71|304.56|303.66|303.51|1118
1647241200000|2022-03-14 07:00:00|303.86|303.61|303.61|303.46|304.96|304.81|303.46|303.31|2024
1647244800000|2022-03-14 08:00:00|303.66|303.51|303.61|303.36|304.66|304.46|303.26|303.06|3491
1647248400000|2022-03-14 09:00:00|303.66|303.41|306.11|305.86|306.21|306.01|303.66|303.41|1674
1647252000000|2022-03-14 10:00:00|306.06|305.81|305.16|304.81|306.06|305.81|304.51|304.31|214
1647255600000|2022-03-14 11:00:00|305.21|304.91|303.71|303.31|305.21|304.91|303.51|303.26|95
1647259200000|2022-03-14 12:00:00|303.66|303.26|304.66|304.26|304.86|304.66|303.66|303.26|294
1647262800000|2022-03-14 13:00:00|304.61|304.21|305.21|304.96|305.56|305.26|302.26|301.91|729
1647266400000|2022-03-14 14:00:00|305.16|304.86|306.06|305.71|306.16|305.86|304.66|304.36|707
1647270000000|2022-03-14 15:00:00|306.01|305.61|304.11|303.76|306.01|305.61|304.11|303.76|85
1647273600000|2022-03-14 16:00:00|304.06|303.71|302.56|302.01|304.36|303.96|302.56|302.01|637
1647277200000|2022-03-14 17:00:00|302.51|302.06|302.21|301.66|303.01|302.76|301.81|301.41|336
1647280800000|2022-03-14 18:00:00|302.16|301.61|301.81|301.46|302.16|301.86|301.76|301.11|164
1647284400000|2022-03-14 19:00:00|301.91|301.51|301.61|301.26|302.46|302.21|301.06|300.76|431
1647288000000|2022-03-14 20:00:00|301.71|301.16|302.56|301.51|302.56|302.31|301.71|301.16|93
1647291600000|2022-03-14 21:00:00|302.91|301.41|302.36|301.76|302.91|301.86|302.06|300.86|1
1647295200000|2022-03-14 22:00:00|302.26|301.66|302.56|301.96|302.76|302.16|302.06|301.46|0
1647298800000|2022-03-14 23:00:00|302.66|302.06|302.36|301.76|302.66|302.06|302.26|301.66|0
1647302400000|2022-03-15 00:00:00|302.46|301.86|303.51|303.36|304.31|304.11|301.96|301.36|2159
1647306000000|2022-03-15 01:00:00|303.61|303.41|305.11|304.91|305.26|305.06|303.16|303.01|4176
1647309600000|2022-03-15 02:00:00|305.06|304.86|304.86|304.66|306.06|305.81|304.51|304.31|1600
1647313200000|2022-03-15 03:00:00|304.91|304.71|305.01|304.81|305.21|305.06|304.41|304.21|2135
1647316800000|2022-03-15 04:00:00|304.96|304.76|304.71|304.56|304.96|304.81|304.61|304.41|848
1647320400000|2022-03-15 05:00:00|304.76|304.61|304.76|304.61|305.11|304.96|304.11|303.91|1961
1647324000000|2022-03-15 06:00:00|304.71|304.56|303.91|303.71|305.01|304.86|303.86|303.71|1376
1647327600000|2022-03-15 07:00:00|303.86|303.76|302.86|302.66|303.86|303.76|302.46|302.26|2480
1647331200000|2022-03-15 08:00:00|302.91|302.71|302.16|301.96|303.66|303.41|302.06|301.86|2332
1647334800000|2022-03-15 09:00:00|302.06|301.86|302.71|302.46|303.46|302.91|301.86|301.66|1248
1647338400000|2022-03-15 10:00:00|302.81|302.51|304.16|303.76|304.46|303.86|302.71|302.51|565
1647342000000|2022-03-15 11:00:00|304.26|303.86|304.21|303.81|305.01|304.76|303.91|303.56|388
1647345600000|2022-03-15 12:00:00|304.16|303.71|305.51|305.21|305.56|305.21|303.96|303.71|222
1647349200000|2022-03-15 13:00:00|305.56|305.26|305.26|304.76|306.06|305.86|304.16|303.61|690
1647352800000|2022-03-15 14:00:00|305.21|304.71|307.36|306.91|308.31|307.81|304.31|303.96|758
1647356400000|2022-03-15 15:00:00|307.46|307.31|306.41|305.96|308.01|307.51|305.91|305.51|369
1647360000000|2022-03-15 16:00:00|306.51|306.01|307.11|306.46|307.91|307.56|306.36|306.01|311
1647363600000|2022-03-15 17:00:00|307.16|306.51|308.21|307.86|308.21|308.01|307.16|306.51|229
1647367200000|2022-03-15 18:00:00|308.31|307.91|308.41|308.11|308.41|308.16|307.26|307.06|451
1647370800000|2022-03-15 19:00:00|308.46|308.06|308.86|308.46|309.11|308.81|308.31|308.06|114
1647374400000|2022-03-15 20:00:00|308.76|308.41|308.56|307.66|309.06|308.51|307.86|307.61|212
1647378000000|2022-03-15 21:00:00|308.61|307.51|308.26|307.66|308.61|307.66|308.26|307.31|0
1647381600000|2022-03-15 22:00:00|308.36|307.76|308.16|307.56|308.36|307.76|308.06|307.46|0
1647385200000|2022-03-15 23:00:00|308.06|307.46|308.16|307.56|308.66|308.06|308.06|307.46|0
1647388800000|2022-03-16 00:00:00|308.06|307.46|310.31|310.16|310.41|310.26|307.61|307.16|3004
1647392400000|2022-03-16 01:00:00|310.56|310.36|310.56|310.41|311.96|311.76|309.01|308.76|5142
1647396000000|2022-03-16 02:00:00|310.61|310.46|310.71|310.56|311.86|311.71|310.36|310.21|2629
1647399600000|2022-03-16 03:00:00|310.76|310.51|310.46|310.31|310.86|310.71|310.11|309.91|1470
1647403200000|2022-03-16 04:00:00|310.26|310.06|309.66|309.51|310.31|310.11|309.56|309.41|914
1647406800000|2022-03-16 05:00:00|309.86|309.71|311.36|311.21|311.81|311.61|309.86|309.71|3370
1647410400000|2022-03-16 06:00:00|311.41|311.16|312.16|311.91|312.71|312.51|311.11|310.96|2881
1647414000000|2022-03-16 07:00:00|312.21|311.96|312.96|312.81|313.06|312.91|311.91|311.71|2651
1647417600000|2022-03-16 08:00:00|312.91|312.76|316.41|316.21|316.41|316.26|312.91|312.71|6460
1647421200000|2022-03-16 09:00:00|316.46|316.26|315.61|315.41|316.76|316.61|315.56|315.16|2096
1647424800000|2022-03-16 10:00:00|315.71|315.46|316.21|315.91|316.66|316.21|315.21|315.01|255
1647428400000|2022-03-16 11:00:00|316.16|315.86|317.51|317.11|317.51|317.11|315.96|315.81|447
1647432000000|2022-03-16 12:00:00|317.56|317.16|317.01|316.86|318.16|317.91|316.86|316.71|614
1647435600000|2022-03-16 13:00:00|317.06|316.91|320.01|319.76|320.16|319.86|316.86|316.61|1271
1647439200000|2022-03-16 14:00:00|320.06|319.86|321.96|321.71|323.01|322.86|318.86|318.46|2055
1647442800000|2022-03-16 15:00:00|321.76|321.81|321.46|321.16|322.36|322.16|320.26|319.91|756
1647446400000|2022-03-16 16:00:00|321.36|321.11|321.21|320.76|321.96|321.41|320.36|320.21|502
1647450000000|2022-03-16 17:00:00|321.16|320.81|320.06|318.46|321.36|320.91|318.61|318.31|464
1647453600000|2022-03-16 18:00:00|319.96|318.31|320.56|320.01|320.61|320.31|316.11|315.46|528
1647457200000|2022-03-16 19:00:00|320.26|319.81|323.21|322.96|323.31|323.16|319.56|319.26|301
1647460800000|2022-03-16 20:00:00|323.26|323.01|322.51|321.86|323.26|323.11|322.31|321.81|127
1647464400000|2022-03-16 21:00:00|322.46|321.81|322.46|321.86|322.46|321.91|322.36|321.76|1
1647468000000|2022-03-16 22:00:00|322.36|321.76|322.26|321.66|322.56|321.96|321.86|321.26|0
1647471600000|2022-03-16 23:00:00|322.16|321.56|322.56|321.96|322.66|322.06|321.96|321.36|0
1647475200000|2022-03-17 00:00:00|322.66|322.06|323.11|322.86|323.21|322.96|319.51|319.36|4294
1647478800000|2022-03-17 01:00:00|323.16|322.91|323.31|323.11|324.81|324.61|322.51|322.31|5504
1647482400000|2022-03-17 02:00:00|323.26|323.06|323.61|323.41|323.66|323.51|322.16|321.96|2079
1647486000000|2022-03-17 03:00:00|323.56|323.36|322.91|322.66|323.91|323.76|322.46|322.26|1715
1647489600000|2022-03-17 04:00:00|322.86|322.71|322.11|321.91|322.86|322.71|321.91|321.71|1056
1647493200000|2022-03-17 05:00:00|322.16|321.96|321.01|320.81|322.76|322.51|320.41|320.21|2351
1647496800000|2022-03-17 06:00:00|321.11|320.86|321.91|321.71|322.11|321.91|320.96|320.81|1906
1647500400000|2022-03-17 07:00:00|321.96|321.76|322.51|322.36|322.71|322.51|321.26|321.06|2159
1647504000000|2022-03-17 08:00:00|322.56|322.41|323.21|322.96|323.36|323.21|322.21|322.06|4248
1647507600000|2022-03-17 09:00:00|323.16|323.01|321.61|321.36|323.26|323.01|321.01|320.41|1090
1647511200000|2022-03-17 10:00:00|321.56|321.41|321.81|321.66|321.96|321.71|320.26|319.81|565
1647514800000|2022-03-17 11:00:00|321.86|321.61|321.21|321.01|322.26|321.96|321.21|320.86|101
1647518400000|2022-03-17 12:00:00|321.56|320.91|321.81|321.36|322.61|322.31|321.21|320.81|436
1647522000000|2022-03-17 13:00:00|321.86|321.41|322.56|322.11|322.66|322.36|321.06|320.66|533
1647525600000|2022-03-17 14:00:00|322.51|322.06|320.56|320.16|323.56|323.06|320.31|320.01|462
1647529200000|2022-03-17 15:00:00|320.26|320.11|321.86|321.31|322.06|321.51|320.26|319.91|142
1647532800000|2022-03-17 16:00:00|321.81|321.26|323.71|323.16|324.91|324.46|321.46|321.21|1144
1647536400000|2022-03-17 17:00:00|323.81|323.11|325.01|324.51|325.01|324.81|323.26|322.76|261
1647540000000|2022-03-17 18:00:00|324.96|324.46|324.41|323.96|324.96|324.46|324.16|323.81|104
1647543600000|2022-03-17 19:00:00|324.51|324.01|325.01|324.66|325.11|324.91|323.96|323.36|200
1647547200000|2022-03-17 20:00:00|324.86|324.71|324.66|324.16|325.01|324.86|324.11|323.81|55
1647550800000|2022-03-17 21:00:00|324.76|324.06|324.46|323.86|324.86|324.51|324.36|322.66|1
1647554400000|2022-03-17 22:00:00|324.36|323.76|324.16|323.56|324.66|324.06|323.96|323.36|0
1647558000000|2022-03-17 23:00:00|324.06|323.46|324.06|323.46|324.26|323.66|323.96|323.36|0
1647561600000|2022-03-18 00:00:00|324.16|323.56|326.51|326.31|326.61|326.46|324.06|323.46|4283
1647565200000|2022-03-18 01:00:00|326.31|326.36|323.76|323.56|326.31|326.36|323.61|323.46|6002
1647568800000|2022-03-18 02:00:00|323.81|323.61|324.61|324.46|324.96|324.81|323.56|323.36|2111
1647572400000|2022-03-18 03:00:00|324.56|324.41|324.71|324.51|324.91|324.76|324.11|323.91|1371
1647576000000|2022-03-18 04:00:00|324.81|324.56|324.76|324.56|325.11|324.96|324.36|324.21|610
1647579600000|2022-03-18 05:00:00|324.66|324.51|325.81|325.66|326.11|325.96|324.31|324.16|1771
1647583200000|2022-03-18 06:00:00|325.76|325.61|326.21|326.06|326.26|326.11|325.61|325.41|1427
1647586800000|2022-03-18 07:00:00|326.16|326.01|327.01|326.81|327.01|326.86|325.91|325.71|2283
1647590400000|2022-03-18 08:00:00|326.96|326.86|326.76|326.61|327.11|326.96|325.56|325.36|4530
1647594000000|2022-03-18 09:00:00|326.71|326.51|324.96|324.76|326.91|326.71|324.01|323.86|4404
1647597600000|2022-03-18 10:00:00|325.01|324.81|324.96|324.56|325.31|325.01|324.81|324.41|80
1647601200000|2022-03-18 11:00:00|324.91|324.46|324.36|323.91|324.91|324.51|324.06|323.81|114
1647604800000|2022-03-18 12:00:00|324.01|323.51|324.61|324.11|324.81|324.46|323.91|323.51|185
1647608400000|2022-03-18 13:00:00|324.41|324.16|329.46|328.81|329.46|329.16|324.26|324.11|1071
1647612000000|2022-03-18 14:00:00|329.41|328.86|328.26|327.91|330.21|330.06|326.96|326.51|725
1647615600000|2022-03-18 15:00:00|328.46|327.86|328.46|328.06|328.61|328.36|327.36|326.91|317
1647619200000|2022-03-18 16:00:00|328.56|328.01|330.36|330.01|330.41|330.11|328.56|327.96|268
1647622800000|2022-03-18 17:00:00|330.11|330.06|330.56|330.01|330.56|330.36|330.11|329.81|83
1647626400000|2022-03-18 18:00:00|330.51|329.96|330.01|329.71|330.51|329.96|329.71|329.41|149
1647630000000|2022-03-18 19:00:00|330.11|329.76|331.16|330.66|331.16|330.81|330.11|329.76|150
1647633600000|2022-03-18 20:00:00|331.11|330.71|332.21|331.26|332.26|331.26|331.06|330.71|103
1647813600000|2022-03-20 22:00:00|331.76|331.16|331.56|330.96|331.96|331.36|331.36|330.76|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|330.96|330.36|331.66|331.06|330.86|330.26|0
1647820800000|2022-03-21 00:00:00|330.86|330.26|331.71|331.46|331.81|331.66|329.26|329.11|2135
1647824400000|2022-03-21 01:00:00|331.41|331.16|329.81|329.61|331.96|331.76|329.51|329.36|4249
1647828000000|2022-03-21 02:00:00|329.76|329.66|330.31|330.11|330.51|330.31|328.76|328.61|1929
1647831600000|2022-03-21 03:00:00|330.26|330.06|329.66|329.46|330.31|330.16|329.61|329.46|1236
1647835200000|2022-03-21 04:00:00|329.61|329.51|329.81|329.66|329.96|329.81|329.51|329.36|560
1647838800000|2022-03-21 05:00:00|329.76|329.61|329.61|329.36|329.81|329.66|328.86|328.71|1755
1647842400000|2022-03-21 06:00:00|329.66|329.41|329.81|329.61|330.16|330.01|329.46|329.31|1410
1647846000000|2022-03-21 07:00:00|329.76|329.66|330.56|330.41|330.81|330.66|329.66|329.51|1964
1647849600000|2022-03-21 08:00:00|330.51|330.36|331.81|331.66|331.86|331.71|330.51|330.31|3214
1647853200000|2022-03-21 09:00:00|331.76|331.61|331.96|331.71|332.61|332.06|331.46|331.31|1410
1647856800000|2022-03-21 10:00:00|332.06|331.76|331.81|331.56|332.11|331.91|331.71|331.46|195
1647860400000|2022-03-21 11:00:00|331.86|331.61|332.31|332.06|332.56|332.26|331.71|331.51|90
1647864000000|2022-03-21 12:00:00|332.36|331.96|332.91|332.76|332.91|332.76|332.06|331.81|212
1647867600000|2022-03-21 13:00:00|332.86|332.71|330.26|330.06|333.36|333.11|329.76|329.56|1374
1647871200000|2022-03-21 14:00:00|330.31|330.01|329.31|328.81|330.56|330.06|327.96|327.76|1069
1647874800000|2022-03-21 15:00:00|329.36|328.86|330.06|329.71|330.46|330.31|328.81|328.46|290
1647878400000|2022-03-21 16:00:00|330.16|329.51|328.31|328.01|330.16|329.66|328.31|328.01|307
1647882000000|2022-03-21 17:00:00|328.26|327.96|328.11|327.81|328.31|327.96|327.26|327.06|196
1647885600000|2022-03-21 18:00:00|328.16|327.76|328.16|327.46|328.76|328.56|327.56|327.36|277
1647889200000|2022-03-21 19:00:00|328.06|327.51|328.86|328.31|328.91|328.31|327.61|327.36|234
1647892800000|2022-03-21 20:00:00|328.81|328.36|328.71|328.36|328.81|328.36|328.46|328.31|51
1647896400000|2022-03-21 21:00:00|328.76|328.16|328.71|328.11|328.96|328.21|328.61|327.96|1
1647900000000|2022-03-21 22:00:00|328.61|328.01|328.41|327.81|328.71|328.11|328.31|327.71|0
1647903600000|2022-03-21 23:00:00|328.31|327.71|328.41|327.81|328.61|328.01|328.21|327.61|0
1647907200000|2022-03-22 00:00:00|328.31|327.71|328.71|328.56|329.86|329.71|328.16|327.61|3156
1647910800000|2022-03-22 01:00:00|328.76|328.16|328.56|328.36|329.16|329.01|327.16|326.96|4723
1647914400000|2022-03-22 02:00:00|328.51|328.26|328.21|328.06|328.56|328.41|327.31|327.11|2178
1647918000000|2022-03-22 03:00:00|328.16|328.01|327.46|327.26|328.16|328.01|327.36|327.21|1618
1647921600000|2022-03-22 04:00:00|327.51|327.31|327.61|327.41|327.96|327.81|327.36|327.21|853
1647925200000|2022-03-22 05:00:00|327.51|327.31|327.86|327.71|328.01|327.86|327.01|326.86|2227
1647928800000|2022-03-22 06:00:00|327.91|327.76|328.51|328.36|328.56|328.41|327.66|327.46|1819
1647932400000|2022-03-22 07:00:00|328.56|328.31|329.26|329.11|329.36|329.21|328.21|328.06|2596
1647936000000|2022-03-22 08:00:00|329.31|329.16|330.16|330.01|330.31|330.11|329.11|328.91|3620
1647939600000|2022-03-22 09:00:00|330.21|329.96|330.51|330.36|330.81|330.56|330.01|329.81|1482
1647943200000|2022-03-22 10:00:00|330.46|330.31|330.41|330.06|330.46|330.31|329.21|328.96|668
1647946800000|2022-03-22 11:00:00|330.36|330.01|330.26|329.96|330.46|330.26|330.01|329.76|145
1647950400000|2022-03-22 12:00:00|330.36|330.01|330.21|330.01|330.36|330.06|329.71|329.36|268
1647954000000|2022-03-22 13:00:00|330.26|330.06|331.06|330.81|331.16|330.96|329.56|329.16|640
1647957600000|2022-03-22 14:00:00|331.11|330.91|332.51|332.21|332.56|332.36|331.11|330.81|819
1647961200000|2022-03-22 15:00:00|332.46|332.16|332.46|332.21|332.91|332.61|332.01|331.81|447
1647964800000|2022-03-22 16:00:00|332.41|332.26|332.06|331.91|332.61|332.26|330.96|330.71|369
1647968400000|2022-03-22 17:00:00|332.01|331.86|333.21|332.96|333.21|332.96|331.91|331.76|172
1647972000000|2022-03-22 18:00:00|333.16|333.06|333.76|333.36|333.76|333.46|333.06|332.66|315
1647975600000|2022-03-22 19:00:00|333.71|333.61|333.26|332.96|333.86|333.61|332.86|332.66|276
1647979200000|2022-03-22 20:00:00|333.16|332.91|333.11|332.61|333.26|332.91|332.91|332.61|35
1647982800000|2022-03-22 21:00:00|333.16|332.56|333.21|332.61|333.26|332.61|333.11|332.51|1
1647986400000|2022-03-22 22:00:00|333.11|332.51|333.51|332.91|333.71|333.11|332.91|332.31|0
1647990000000|2022-03-22 23:00:00|333.61|333.01|333.41|332.81|333.61|333.01|333.21|332.61|0
1647993600000|2022-03-23 00:00:00|333.31|332.71|332.76|332.56|333.66|333.06|331.86|331.71|2433
1647997200000|2022-03-23 01:00:00|332.61|332.61|333.56|333.41|333.66|333.46|332.06|331.86|3374
1648000800000|2022-03-23 02:00:00|333.51|333.31|333.31|333.16|333.51|333.31|332.71|332.56|1453
1648004400000|2022-03-23 03:00:00|333.36|333.21|333.36|333.16|333.61|333.46|332.96|332.81|1309
1648008000000|2022-03-23 04:00:00|333.41|333.21|333.41|333.26|333.66|333.46|333.31|333.16|391
1648011600000|2022-03-23 05:00:00|333.36|333.21|332.71|332.56|333.46|333.26|332.71|332.56|1346
1648015200000|2022-03-23 06:00:00|332.81|332.61|332.51|332.36|333.11|332.96|332.41|332.26|981
1648018800000|2022-03-23 07:00:00|332.56|332.41|332.41|332.21|332.96|332.81|332.26|332.11|1734
1648022400000|2022-03-23 08:00:00|332.51|332.26|333.16|333.01|333.21|333.01|332.26|332.06|2511
1648026000000|2022-03-23 09:00:00|333.11|332.91|331.31|331.06|333.16|332.96|331.26|331.06|1161
1648029600000|2022-03-23 10:00:00|331.41|331.16|331.66|331.46|331.86|331.66|331.31|331.06|390
1648033200000|2022-03-23 11:00:00|331.76|331.41|331.06|330.71|331.76|331.41|330.86|330.46|176
1648036800000|2022-03-23 12:00:00|331.16|330.61|330.51|330.16|331.21|330.71|330.41|330.11|193
1648040400000|2022-03-23 13:00:00|330.46|330.11|330.56|329.96|331.91|331.71|329.91|329.61|1041
1648044000000|2022-03-23 14:00:00|330.06|329.76|331.91|331.66|332.01|331.81|330.06|329.76|747
1648047600000|2022-03-23 15:00:00|332.06|331.81|333.86|333.61|333.91|333.76|332.06|331.81|806
1648051200000|2022-03-23 16:00:00|333.91|333.51|333.51|333.11|334.26|333.96|332.76|332.26|387
1648054800000|2022-03-23 17:00:00|333.46|333.16|332.26|332.01|334.01|333.71|331.66|331.36|187
1648058400000|2022-03-23 18:00:00|332.31|331.96|332.16|331.76|332.71|332.46|331.46|331.16|89
1648062000000|2022-03-23 19:00:00|332.01|331.71|331.76|331.41|332.76|332.36|331.56|331.26|182
1648065600000|2022-03-23 20:00:00|331.66|331.46|331.86|331.16|332.31|331.81|331.56|331.11|149
1648069200000|2022-03-23 21:00:00|331.96|330.96|331.81|331.21|332.36|331.21|331.71|330.86|1
1648072800000|2022-03-23 22:00:00|331.91|331.31|332.01|331.41|332.01|331.41|331.71|331.11|0
1648076400000|2022-03-23 23:00:00|331.91|331.31|332.11|331.51|332.21|331.61|331.91|331.31|0
1648080000000|2022-03-24 00:00:00|332.21|331.61|332.71|332.51|332.91|332.76|331.06|330.91|2654
1648083600000|2022-03-24 01:00:00|332.66|332.46|334.76|334.61|335.06|334.91|332.61|332.36|4338
1648087200000|2022-03-24 02:00:00|334.71|334.56|335.26|335.06|335.31|335.16|334.26|334.11|1994
1648090800000|2022-03-24 03:00:00|335.21|335.11|335.96|335.76|336.01|335.86|335.01|334.86|1947
1648094400000|2022-03-24 04:00:00|336.01|335.81|335.66|335.51|336.11|335.91|335.51|335.36|1043
1648098000000|2022-03-24 05:00:00|335.71|335.56|336.91|336.76|337.16|336.96|335.71|335.56|2410
1648101600000|2022-03-24 06:00:00|336.96|336.81|336.56|336.41|336.96|336.81|336.46|336.31|1889
1648105200000|2022-03-24 07:00:00|336.61|336.46|336.51|336.36|337.11|336.96|336.41|336.26|2289
1648108800000|2022-03-24 08:00:00|336.61|336.46|336.76|336.61|337.31|337.16|336.26|336.06|2955
1648112400000|2022-03-24 09:00:00|336.81|336.56|336.86|336.66|337.31|336.91|336.51|336.21|1401
1648116000000|2022-03-24 10:00:00|336.81|336.61|336.86|336.51|336.86|336.66|336.21|336.01|272
1648119600000|2022-03-24 11:00:00|336.91|336.56|337.06|336.71|337.46|337.31|336.81|336.41|198
1648123200000|2022-03-24 12:00:00|337.01|336.76|336.71|336.26|337.41|337.26|336.36|336.11|363
1648126800000|2022-03-24 13:00:00|336.66|336.31|334.21|334.01|336.76|336.61|333.96|333.66|939
1648130400000|2022-03-24 14:00:00|334.26|333.96|334.11|333.86|335.21|334.81|332.71|332.51|1250
1648134000000|2022-03-24 15:00:00|334.16|333.81|335.36|335.11|336.16|335.91|334.11|333.81|606
1648137600000|2022-03-24 16:00:00|335.31|335.06|335.51|335.31|335.86|335.71|334.41|334.21|405
1648141200000|2022-03-24 17:00:00|335.46|335.21|335.36|335.11|335.81|335.56|335.01|334.81|404
1648144800000|2022-03-24 18:00:00|335.31|335.16|335.26|335.01|335.71|335.51|334.81|334.66|394
1648148400000|2022-03-24 19:00:00|335.16|334.96|335.31|334.91|335.96|335.71|334.86|334.66|384
1648152000000|2022-03-24 20:00:00|335.36|334.96|335.46|335.11|335.81|335.56|335.36|334.96|117
1648155600000|2022-03-24 21:00:00|335.76|334.91|335.41|334.81|335.76|335.01|335.41|334.46|0
1648159200000|2022-03-24 22:00:00|335.31|334.71|335.11|334.51|335.51|334.91|335.11|334.51|0
1648162800000|2022-03-24 23:00:00|335.01|334.41|335.11|334.51|335.21|334.61|335.01|334.41|0
1648166400000|2022-03-25 00:00:00|335.01|334.41|334.96|334.76|335.91|335.71|334.66|334.06|2134
1648170000000|2022-03-25 01:00:00|334.41|334.26|336.41|336.26|337.21|337.06|334.31|334.11|4779
1648173600000|2022-03-25 02:00:00|336.46|336.31|336.21|336.01|336.91|336.76|335.56|335.41|6686
1648177200000|2022-03-25 03:00:00|336.26|335.96|335.61|335.46|336.71|336.51|335.26|335.11|2236
1648180800000|2022-03-25 04:00:00|335.66|335.41|336.36|336.11|336.46|336.31|335.66|335.41|4301
1648184400000|2022-03-25 05:00:00|336.31|336.06|335.96|335.81|336.51|336.31|335.81|335.66|1941
1648188000000|2022-03-25 06:00:00|335.91|335.76|336.31|336.16|336.36|336.21|335.76|335.61|2115
1648191600000|2022-03-25 07:00:00|336.36|336.21|335.41|335.26|336.56|336.41|335.26|335.06|4580
1648195200000|2022-03-25 08:00:00|335.46|335.21|334.61|334.31|335.81|335.61|333.91|333.76|4063
1648198800000|2022-03-25 09:00:00|334.56|334.26|335.41|335.16|335.61|335.26|333.76|333.56|1824
1648202400000|2022-03-25 10:00:00|335.36|335.26|335.61|335.41|335.96|335.71|335.21|334.96|491
1648206000000|2022-03-25 11:00:00|335.66|335.36|335.81|335.56|336.16|335.91|335.46|335.21|185
1648209600000|2022-03-25 12:00:00|335.71|335.61|335.31|335.11|335.86|335.61|335.26|335.01|600
1648213200000|2022-03-25 13:00:00|335.26|335.06|334.26|333.96|335.56|335.36|334.06|333.86|1416
1648216800000|2022-03-25 14:00:00|334.21|333.91|333.56|333.26|334.26|334.01|333.21|333.01|1407
1648220400000|2022-03-25 15:00:00|333.61|333.31|332.11|331.66|333.66|333.31|331.56|331.36|603
1648224000000|2022-03-25 16:00:00|332.06|331.71|332.76|332.26|333.11|332.76|331.96|331.71|615
1648227600000|2022-03-25 17:00:00|333.06|332.31|333.56|333.26|333.56|333.26|332.36|331.91|217
1648231200000|2022-03-25 18:00:00|333.51|333.21|333.36|333.06|333.76|333.56|333.21|333.01|167
1648234800000|2022-03-25 19:00:00|333.31|333.01|333.01|332.81|333.31|333.06|332.11|331.91|402
1648238400000|2022-03-25 20:00:00|333.06|332.76|333.41|332.66|333.61|333.01|332.81|332.61|144
1648418400000|2022-03-27 22:00:00|332.66|332.06|332.91|332.31|333.31|332.71|332.66|332.06|0
1648422000000|2022-03-27 23:00:00|333.01|332.41|333.31|332.71|333.41|332.81|332.36|331.76|0
1648425600000|2022-03-28 00:00:00|333.21|332.61|332.51|332.26|333.46|333.06|332.31|332.06|7368
1648429200000|2022-03-28 01:00:00|332.36|332.16|332.51|332.36|333.06|332.91|331.86|331.66|8229
1648432800000|2022-03-28 02:00:00|332.56|332.41|333.42|333.27|333.77|333.57|332.56|332.36|2792
1648436400000|2022-03-28 03:00:00|333.47|333.32|333.67|333.47|333.97|333.77|333.22|333.07|2809
1648440000000|2022-03-28 04:00:00|333.62|333.42|333.57|333.37|333.97|333.82|333.37|333.22|1893
1648443600000|2022-03-28 05:00:00|333.52|333.32|333.47|333.32|333.62|333.47|333.07|332.92|6080
1648447200000|2022-03-28 06:00:00|333.42|333.27|333.47|333.32|333.62|333.42|332.92|332.77|1663
1648450800000|2022-03-28 07:00:00|333.42|333.27|333.97|333.77|334.57|334.42|333.42|333.27|2954
1648454400000|2022-03-28 08:00:00|333.92|333.72|330.32|330.17|333.92|333.77|329.92|329.77|15034
1648458000000|2022-03-28 09:00:00|330.27|330.12|330.62|330.37|331.07|330.52|329.92|329.72|3142
1648461600000|2022-03-28 10:00:00|330.57|330.52|330.57|330.27|331.02|330.82|330.37|329.97|250
1648465200000|2022-03-28 11:00:00|330.62|330.32|331.37|331.17|331.42|331.27|330.62|330.32|114
1648468800000|2022-03-28 12:00:00|331.32|331.07|329.92|329.62|331.32|331.17|329.77|329.62|464
1648472400000|2022-03-28 13:00:00|329.87|329.52|332.52|332.17|333.22|332.97|329.52|329.27|1897
1648476000000|2022-03-28 14:00:00|332.47|332.22|332.02|331.67|332.47|332.22|330.72|330.47|645
1648479600000|2022-03-28 15:00:00|332.07|331.72|331.22|330.97|332.22|331.97|330.87|330.62|702
1648483200000|2022-03-28 16:00:00|331.27|331.12|332.07|331.82|332.07|331.82|331.27|331.02|1128
1648486800000|2022-03-28 17:00:00|332.22|331.87|332.77|332.47|332.97|332.82|331.97|331.27|229
1648490400000|2022-03-28 18:00:00|332.72|332.57|333.92|333.67|333.92|333.77|332.72|332.57|167
1648494000000|2022-03-28 19:00:00|334.02|333.72|334.32|334.17|334.42|334.27|334.02|333.72|279
1648497600000|2022-03-28 20:00:00|334.27|334.12|333.57|333.27|334.37|334.17|333.57|333.27|249
1648501200000|2022-03-28 21:00:00|333.92|332.92|333.97|333.37|334.47|333.37|333.87|332.67|109
1648504800000|2022-03-28 22:00:00|333.87|333.27|333.87|333.27|333.97|333.37|333.67|333.07|0
1648508400000|2022-03-28 23:00:00|333.97|333.37|333.78|333.18|334.08|333.48|333.78|333.18|0
1648512000000|2022-03-29 00:00:00|333.88|333.28|334.58|334.43|334.83|334.68|333.68|333.08|2733
1648515600000|2022-03-29 01:00:00|334.63|334.48|335.03|334.88|336.78|336.63|334.63|334.48|10061
1648519200000|2022-03-29 02:00:00|335.08|334.83|335.13|334.98|335.13|334.98|334.48|334.33|8983
1648522800000|2022-03-29 03:00:00|335.08|334.93|333.18|332.98|335.63|335.43|332.98|332.83|4178
1648526400000|2022-03-29 04:00:00|333.23|333.03|333.73|333.58|333.93|333.73|333.23|333.03|4937
1648530000000|2022-03-29 05:00:00|333.78|333.53|333.78|333.63|334.03|333.83|333.08|332.93|4407
1648533600000|2022-03-29 06:00:00|333.73|333.58|333.28|333.13|333.78|333.63|332.63|332.43|5482
1648537200000|2022-03-29 07:00:00|333.33|333.18|334.13|333.98|334.38|334.23|333.03|332.88|6785
1648540800000|2022-03-29 08:00:00|334.08|333.93|335.88|335.68|335.88|335.68|334.03|333.88|9814
1648544400000|2022-03-29 09:00:00|335.93|335.73|336.63|336.28|336.98|336.58|335.38|335.23|4055
1648548000000|2022-03-29 10:00:00|336.58|336.23|336.43|336.28|336.68|336.48|336.28|336.08|817
1648551600000|2022-03-29 11:00:00|336.38|336.23|337.23|337.03|337.58|337.23|335.98|335.83|786
1648555200000|2022-03-29 12:00:00|337.18|337.08|337.33|337.18|337.88|337.68|337.18|336.98|699
1648558800000|2022-03-29 13:00:00|337.38|337.13|339.53|339.13|339.73|339.48|337.18|337.03|1599
1648562400000|2022-03-29 14:00:00|339.48|338.98|339.68|339.43|340.23|339.93|337.38|337.23|824
1648566000000|2022-03-29 15:00:00|339.73|339.48|340.23|339.93|340.58|340.38|339.28|338.88|972
1648569600000|2022-03-29 16:00:00|340.18|339.88|339.88|339.43|340.23|339.98|339.38|339.13|183
1648573200000|2022-03-29 17:00:00|339.83|339.33|341.18|340.88|341.38|341.23|339.63|339.33|521
1648576800000|2022-03-29 18:00:00|341.23|340.93|341.43|340.88|341.63|341.13|340.78|340.58|504
1648580400000|2022-03-29 19:00:00|341.48|340.93|342.23|341.73|342.48|342.28|341.48|340.93|580
1648584000000|2022-03-29 20:00:00|342.08|341.68|342.33|341.93|342.38|342.03|341.73|341.53|172
1648587600000|2022-03-29 21:00:00|342.38|341.58|342.48|341.88|342.48|341.98|342.33|341.58|15
1648591200000|2022-03-29 22:00:00|342.38|341.78|342.38|341.78|342.48|341.88|342.18|341.58|0
1648594800000|2022-03-29 23:00:00|342.48|341.88|342.38|341.78|342.68|342.08|342.18|341.58|0
1648598400000|2022-03-30 00:00:00|342.28|341.68|341.73|341.58|342.48|341.98|340.98|340.83|3151
1648602000000|2022-03-30 01:00:00|341.58|341.38|340.63|340.43|342.33|342.13|340.13|339.98|6460
1648605600000|2022-03-30 02:00:00|340.58|340.48|339.95|339.8|341.13|340.98|339.9|339.75|1838
1648609200000|2022-03-30 03:00:00|339.9|339.75|340.1|339.95|340.3|340.15|339.85|339.65|1268
1648612800000|2022-03-30 04:00:00|340.05|339.9|339.75|339.6|340.3|340.15|339.55|339.35|1767
1648616400000|2022-03-30 05:00:00|339.85|339.65|340.3|340.15|340.4|340.2|339.55|339.4|1901
1648620000000|2022-03-30 06:00:00|340.35|340.2|340.2|340.05|340.5|340.35|340|339.8|1601
1648623600000|2022-03-30 07:00:00|340.15|340|340.2|340.05|340.35|340.2|339.6|339.45|2195
1648627200000|2022-03-30 08:00:00|340.15|340|339.4|339.15|340.2|340.05|339|338.85|2891
1648630800000|2022-03-30 09:00:00|339.45|339.2|340.35|340|340.45|340.2|339.2|339.05|1949
1648634400000|2022-03-30 10:00:00|340.45|339.95|340.3|340.05|340.45|340.1|339.85|339.45|38
1648638000000|2022-03-30 11:00:00|340.35|340.1|339.95|339.7|340.65|340.45|339.85|339.65|277
1648641600000|2022-03-30 12:00:00|340|339.8|340.4|339.9|340.5|340.1|339.9|339.65|277
1648645200000|2022-03-30 13:00:00|340.35|339.85|340.15|339.75|340.95|340.8|339.45|339.15|535
1648648800000|2022-03-30 14:00:00|340.05|339.85|340.65|340.25|341.75|341.55|339.2|338.95|717
1648652400000|2022-03-30 15:00:00|340.7|340.55|340.2|339.75|341.05|340.7|339.5|339.25|321
1648656000000|2022-03-30 16:00:00|340.25|339.8|339.9|339.45|340.35|340.15|339.85|339.45|59
1648659600000|2022-03-30 17:00:00|339.85|339.4|338.4|338.05|339.85|339.65|338.3|338.05|235
1648663200000|2022-03-30 18:00:00|338.45|338.1|338.2|337.5|338.7|338.2|338|337.5|108
1648666800000|2022-03-30 19:00:00|338.15|337.45|338.2|337.75|338.2|337.95|337.4|336.95|142
1648670400000|2022-03-30 20:00:00|338.25|337.95|338|337.45|338.5|338.15|338|337.3|87
1648674000000|2022-03-30 21:00:00|338.35|337.3|338.2|337.6|338.45|337.6|338.2|337.25|1
1648677600000|2022-03-30 22:00:00|338.1|337.5|338.11|337.51|338.3|337.7|338.1|337.5|0
1648681200000|2022-03-30 23:00:00|338.01|337.41|338.01|337.41|338.01|337.41|337.91|337.31|0
1648684800000|2022-03-31 00:00:00|338.11|337.51|339.16|339.01|339.26|339.11|337.61|337.46|1669
1648688400000|2022-03-31 01:00:00|339.31|339.11|338.71|338.51|339.66|339.46|338.31|338.16|3023
1648692000000|2022-03-31 02:00:00|338.66|338.46|337.71|337.56|338.71|338.51|337.56|337.36|1348
1648695600000|2022-03-31 03:00:00|337.66|337.46|337.71|337.51|338.51|338.36|337.56|337.41|1225
1648699200000|2022-03-31 04:00:00|337.76|337.56|338.81|338.61|338.86|338.71|337.71|337.56|1200
1648702800000|2022-03-31 05:00:00|338.76|338.56|337.36|337.16|338.76|338.56|337.01|336.86|1968
1648706400000|2022-03-31 06:00:00|337.31|337.21|337.36|337.21|337.51|337.36|336.91|336.71|1766
1648710000000|2022-03-31 07:00:00|337.41|337.26|337.66|337.51|338.36|338.16|337.41|337.21|2378
1648713600000|2022-03-31 08:00:00|337.61|337.46|336.81|336.66|337.71|337.56|336.76|336.61|2547
1648717200000|2022-03-31 09:00:00|336.86|336.71|336.71|336.51|336.86|336.71|336.01|335.86|3135
1648720800000|2022-03-31 10:00:00|336.76|336.56|336.71|336.46|337.16|336.91|336.66|336.31|736
1648724400000|2022-03-31 11:00:00|336.66|336.51|336.51|336.31|336.81|336.66|336.26|335.96|127
1648728000000|2022-03-31 12:00:00|336.46|336.36|336.11|335.86|336.61|336.46|335.86|335.61|321
1648731600000|2022-03-31 13:00:00|336.06|335.81|333.56|333.26|336.21|336.01|333.56|333.26|935
1648735200000|2022-03-31 14:00:00|333.36|333.21|334.21|333.61|334.21|333.76|332.76|332.51|681
1648738800000|2022-03-31 15:00:00|334.16|334.06|333.86|333.61|334.16|334.06|333.56|333.16|143
1648742400000|2022-03-31 16:00:00|333.91|333.76|333.61|333.36|334.06|333.86|333.36|333.16|171
1648746000000|2022-03-31 17:00:00|333.56|333.46|333.81|333.31|333.91|333.46|333.46|333.11|130
1648749600000|2022-03-31 18:00:00|333.36|333.26|334.11|333.81|334.11|333.86|333.06|332.81|204
1648753200000|2022-03-31 19:00:00|334.16|333.96|332.66|332.26|334.56|334.31|332.36|332.16|226
1648756800000|2022-03-31 20:00:00|332.76|332.56|333.76|332.91|333.86|333.46|332.76|332.56|152
1648760400000|2022-03-31 21:00:00|333.81|332.66|333.31|332.71|333.91|332.81|333.21|332.26|1
1648764000000|2022-03-31 22:00:00|333.41|332.81|333.61|333.01|333.71|333.11|333.31|332.71|0
1648767600000|2022-03-31 23:00:00|333.71|333.11|333.71|333.11|333.81|333.21|333.61|333.01|0
1648771200000|2022-04-01 00:00:00|333.81|333.21|333.06|332.91|333.81|333.26|332.21|332.06|2307
1648774800000|2022-04-01 01:00:00|333.11|332.81|332.31|332.11|333.76|333.51|331.86|331.66|3960
1648778400000|2022-04-01 02:00:00|332.26|332.01|333.21|333.01|333.61|333.41|332.16|332.01|1034
1648782000000|2022-04-01 03:00:00|333.26|333.06|333.81|333.61|333.81|333.61|333.11|332.91|909
1648785600000|2022-04-01 04:00:00|333.76|333.56|333.66|333.51|333.86|333.71|333.51|333.36|571
1648789200000|2022-04-01 05:00:00|333.71|333.46|334.66|334.46|334.76|334.61|333.51|333.36|1224
1648792800000|2022-04-01 06:00:00|334.61|334.41|335.21|334.96|335.26|335.11|334.31|334.16|1043
1648796400000|2022-04-01 07:00:00|335.16|334.91|335.31|335.16|335.56|335.36|334.86|334.66|1394
1648800000000|2022-04-01 08:00:00|335.26|335.11|334.91|334.71|335.56|335.36|334.86|334.66|1896
1648803600000|2022-04-01 09:00:00|334.86|334.76|336.06|335.81|336.36|336.11|334.61|334.46|1317
1648807200000|2022-04-01 10:00:00|336.16|335.86|336.71|336.46|336.81|336.61|336.06|335.86|376
1648810800000|2022-04-01 11:00:00|336.81|336.56|335.71|335.46|336.81|336.61|335.66|335.46|216
1648814400000|2022-04-01 12:00:00|335.56|335.41|334.81|334.51|335.66|335.46|334.56|334.26|388
1648818000000|2022-04-01 13:00:00|334.76|334.46|334.56|333.91|335.11|334.81|332.76|332.56|1410
1648821600000|2022-04-01 14:00:00|334.51|333.86|334.91|334.61|335.71|335.46|334.01|333.46|1254
1648825200000|2022-04-01 15:00:00|334.86|334.71|333.66|333.26|335.06|334.76|333.41|333.11|388
1648828800000|2022-04-01 16:00:00|333.61|333.11|333.21|332.76|333.61|333.16|333.06|332.56|115
1648832400000|2022-04-01 17:00:00|333.16|332.71|333.51|333.11|333.51|333.36|332.66|332.01|108
1648836000000|2022-04-01 18:00:00|333.46|333.31|334.26|333.76|334.51|334.26|333.46|333.31|49
1648839600000|2022-04-01 19:00:00|334.21|334.11|335.06|334.76|335.11|334.81|333.91|333.51|107
1648843200000|2022-04-01 20:00:00|335.01|334.61|335.21|334.41|335.21|334.81|334.61|334.31|54
1649023200000|2022-04-03 22:00:00|335.11|334.51|334.61|334.01|335.11|334.51|334.61|334.01|0
1649026800000|2022-04-03 23:00:00|334.71|334.11|334.21|333.61|334.71|334.11|334.11|333.51|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.26|334.11|335.11|334.86|333.41|332.96|1411
1649034000000|2022-04-04 01:00:00|334.31|334.16|334.56|334.41|335.26|335.11|334.06|333.91|2488
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.47|334.27|334.71|334.56|333.87|333.67|790
1649041200000|2022-04-04 03:00:00|334.42|334.32|334.92|334.72|335.07|334.92|334.32|334.17|1055
1649044800000|2022-04-04 04:00:00|334.87|334.67|335.22|335.07|335.47|335.27|334.82|334.67|784
1649048400000|2022-04-04 05:00:00|335.27|335.12|334.92|334.77|335.37|335.22|334.77|334.57|732
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.32|335.17|335.37|335.22|334.97|334.82|607
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.02|334.82|335.62|335.47|334.67|334.52|1790
1649059200000|2022-04-04 08:00:00|335.07|334.87|336.12|335.92|336.12|335.97|334.62|334.47|2015
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.97|335.77|336.57|336.32|335.72|335.52|1175
1649066400000|2022-04-04 10:00:00|335.92|335.72|335.17|334.82|335.92|335.72|335.07|334.72|249
1649070000000|2022-04-04 11:00:00|335.12|334.77|334.97|334.72|335.27|335.12|334.87|334.52|487
1649073600000|2022-04-04 12:00:00|334.92|334.77|334.82|334.62|335.22|335.02|334.57|334.37|495
1649077200000|2022-04-04 13:00:00|334.77|334.67|338.37|338.17|338.42|338.17|334.77|334.57|1254
1649080800000|2022-04-04 14:00:00|338.42|338.22|340.62|340.37|340.77|340.62|338.22|337.87|1142
1649084400000|2022-04-04 15:00:00|340.67|340.42|341.52|341.17|341.52|341.37|340.67|340.42|584
1649088000000|2022-04-04 16:00:00|341.47|341.37|341.42|341.17|341.92|341.77|341.27|341.12|363
1649091600000|2022-04-04 17:00:00|341.32|341.12|341.72|341.17|341.72|341.17|336.22|335.62|148
1649095200000|2022-04-04 18:00:00|341.67|341.32|341.82|341.52|341.82|341.62|340.92|340.67|78
1649098800000|2022-04-04 19:00:00|341.77|341.57|341.72|341.37|341.87|341.62|341.12|340.87|179
1649102400000|2022-04-04 20:00:00|341.62|341.32|341.87|341.27|341.87|341.57|341.42|341.22|69
1649106000000|2022-04-04 21:00:00|341.82|340.87|341.72|341.12|341.87|341.12|341.62|340.87|2
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.72|341.12|341.52|340.92|0
1649113200000|2022-04-04 23:00:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649116800000|2022-04-05 00:00:00|336.52|335.92|340.92|340.72|341.42|341.17|336.52|335.92|1774
1649120400000|2022-04-05 01:00:00|340.87|340.67|342.17|341.97|342.77|342.62|340.82|340.62|3936
1649124000000|2022-04-05 02:00:00|342.12|341.92|341.27|341.07|342.12|341.97|341.17|341.02|1010
1649127600000|2022-04-05 03:00:00|341.22|341.12|341.31|341.16|341.67|341.52|341.07|340.87|1442
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.66|341.46|341.71|341.56|341.21|341.06|583
1649134800000|2022-04-05 05:00:00|341.61|341.41|342.01|341.86|342.11|341.96|341.46|341.21|1282
1649138400000|2022-04-05 06:00:00|342.11|341.91|341.86|341.71|342.11|341.96|341.66|341.46|815
1649142000000|2022-04-05 07:00:00|341.91|341.76|342.36|342.21|342.61|342.46|341.51|341.36|2290
1649145600000|2022-04-05 08:00:00|342.41|342.26|343.21|343.01|343.21|343.06|342.41|342.26|2639
1649149200000|2022-04-05 09:00:00|343.16|342.96|342.51|342.26|343.21|343.01|342.31|341.86|959
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.41|342.11|342.51|342.26|335.26|334.66|285
1649156400000|2022-04-05 11:00:00|342.31|342.16|342.11|341.76|342.41|342.21|342.06|341.71|133
1649160000000|2022-04-05 12:00:00|342.06|341.71|341.31|340.96|342.16|341.76|341.31|340.96|334
1649163600000|2022-04-05 13:00:00|341.26|341.01|341.31|341.06|341.86|341.51|340.66|340.06|802
1649167200000|2022-04-05 14:00:00|341.36|341.26|339.51|339.16|341.86|341.41|338.96|338.66|675
1649170800000|2022-04-05 15:00:00|339.66|339.21|338.96|338.56|340.06|339.71|338.61|338.46|463
1649174400000|2022-04-05 16:00:00|338.51|338.51|333.76|333.16|338.81|338.51|333.36|332.76|205
1649178000000|2022-04-05 17:00:00|338.41|338.01|333.56|337.51|339.11|338.81|333.56|332.96|70
1649181600000|2022-04-05 18:00:00|337.61|337.46|333.46|332.86|338.71|338.51|333.46|332.86|222
1649185200000|2022-04-05 19:00:00|338.56|337.96|337.36|337.01|338.56|337.96|336.96|336.61|393
1649188800000|2022-04-05 20:00:00|337.46|337.16|337.51|337.21|337.76|337.61|337.36|336.96|64
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.76|337.16|337.91|337.16|337.66|336.91|2
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.76|337.16|337.76|337.16|337.46|336.86|0
1649199600000|2022-04-05 23:00:00|337.66|337.06|337.66|337.06|337.86|337.26|337.66|337.06|0
1649203200000|2022-04-06 00:00:00|337.56|336.96|336.16|335.96|337.96|337.76|336.06|335.91|1766
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.51|336.36|338.36|338.16|336.26|336.06|4151
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.51|336.36|336.71|336.56|336.01|335.86|1196
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.81|336.61|337.21|337.06|336.21|336.01|1416
1649217600000|2022-04-06 04:00:00|336.86|336.66|337.11|336.96|337.46|337.31|336.76|336.61|915
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.26|337.11|337.61|337.41|337.06|336.91|1225
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.36|337.21|337.41|337.26|336.96|336.81|1233
1649228400000|2022-04-06 07:00:00|337.41|337.26|336.31|336.16|337.51|337.36|336.16|336.01|1988
1649232000000|2022-04-06 08:00:00|336.26|336.11|336.21|336.01|336.76|336.56|336.11|335.96|2783
1649235600000|2022-04-06 09:00:00|336.26|336.06|336.11|335.91|336.51|336.36|335.76|335.36|1105
1649239200000|2022-04-06 10:00:00|336.06|335.86|335.51|335.16|336.06|335.86|335.31|335.16|241
1649242800000|2022-04-06 11:00:00|335.61|335.21|334.91|334.61|335.61|335.21|334.81|334.61|119
1649246400000|2022-04-06 12:00:00|334.86|334.56|334.51|334.31|335.21|334.96|334.31|334.11|397
1649250000000|2022-04-06 13:00:00|334.46|334.26|332.31|332.06|334.81|334.66|332.21|332.06|1281
1649253600000|2022-04-06 14:00:00|332.21|332.01|332.61|332.26|333.61|333.26|328.66|328.06|660
1649257200000|2022-04-06 15:00:00|328.96|328.36|332.51|332.26|332.76|332.41|328.86|328.26|474
1649260800000|2022-04-06 16:00:00|332.56|332.31|328.86|328.26|332.71|332.41|328.76|328.16|114
1649264400000|2022-04-06 17:00:00|332.21|332.06|333.41|332.61|333.61|333.31|329.26|328.66|84
1649268000000|2022-04-06 18:00:00|329.36|328.76|330.26|329.66|330.56|329.96|328.06|327.46|0
1649271600000|2022-04-06 19:00:00|330.36|329.76|333.66|333.51|334.16|333.96|329.86|329.26|362
1649275200000|2022-04-06 20:00:00|329.46|328.86|333.81|333.46|333.96|333.76|329.36|328.76|51
1649278800000|2022-04-06 21:00:00|333.91|333.26|333.36|332.76|333.91|333.41|333.36|332.61|2
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.56|332.96|333.76|333.16|333.36|332.76|0
1649286000000|2022-04-06 23:00:00|333.66|333.06|332.76|332.16|333.66|333.06|332.76|332.16|0
1649289600000|2022-04-07 00:00:00|332.66|332.06|331.36|331.21|332.96|332.51|331.36|331.16|2080
1649293200000|2022-04-07 01:00:00|331.41|331.26|332.06|331.91|332.96|332.76|331.31|331.11|3980
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.01|331.86|332.51|332.31|331.76|331.61|1752
1649300400000|2022-04-07 03:00:00|332.06|331.91|331.66|331.46|332.26|332.11|331.66|331.46|1927
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.81|331.66|331.81|331.66|331.46|331.31|843
1649307600000|2022-04-07 05:00:00|331.86|331.71|331.91|331.71|332.46|332.26|331.71|331.51|1374
1649311200000|2022-04-07 06:00:00|331.86|331.76|333.26|333.11|333.51|333.36|331.71|331.56|1523
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.31|333.16|333.76|333.61|333.11|332.96|2579
1649318400000|2022-04-07 08:00:00|333.26|333.11|332.86|332.66|333.56|333.36|332.66|332.51|2674
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.08|331.88|332.38|332.18|331.53|331.28|1528
1649325600000|2022-04-07 10:00:00|332.13|331.83|332.53|332.23|332.73|332.53|332.13|331.83|133
1649329200000|2022-04-07 11:00:00|332.48|332.18|332.03|331.83|333.28|333.03|329.38|328.78|214
1649332800000|2022-04-07 12:00:00|332.08|331.88|331.78|331.38|332.13|331.93|331.43|331.23|216
1649336400000|2022-04-07 13:00:00|331.73|331.43|331.63|331.28|333.08|332.88|330.88|330.68|1186
1649340000000|2022-04-07 14:00:00|331.58|331.23|329.98|329.68|331.93|331.73|329.48|329.28|507
1649343600000|2022-04-07 15:00:00|330.03|329.73|329.13|328.73|330.58|330.33|328.63|328.38|432
1649347200000|2022-04-07 16:00:00|329.08|328.78|328.93|328.43|329.53|329.28|328.58|328.33|381
1649350800000|2022-04-07 17:00:00|328.88|328.73|331.08|330.73|331.08|330.88|328.83|328.73|143
1649354400000|2022-04-07 18:00:00|331.13|330.68|331.58|331.33|331.58|331.43|328.38|327.78|147
1649358000000|2022-04-07 19:00:00|331.53|331.28|329.08|328.48|331.93|331.73|328.88|328.28|95
1649361600000|2022-04-07 20:00:00|328.98|328.38|330.53|330.08|330.68|330.33|328.88|328.28|31
1649365200000|2022-04-07 21:00:00|330.58|330.13|331.08|330.48|331.43|330.48|330.53|330.13|1
1649368800000|2022-04-07 22:00:00|330.98|330.38|331.18|330.58|331.28|330.68|330.98|330.38|0
1649372400000|2022-04-07 23:00:00|331.28|330.68|331.58|330.98|331.68|331.08|331.18|330.58|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|329.98|329.78|331.58|330.98|329.68|329.33|1514
1649379600000|2022-04-08 01:00:00|330.03|329.83|328.93|328.73|330.33|330.18|328.53|328.38|2473
1649383200000|2022-04-08 02:00:00|328.88|328.78|328.48|328.28|329.08|328.88|328.48|328.28|1391
1649386800000|2022-04-08 03:00:00|328.43|328.23|327.58|327.38|328.43|328.23|327.28|327.13|1641
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.73|327.58|327.88|327.73|327.23|327.03|653
1649394000000|2022-04-08 05:00:00|327.78|327.53|328.28|328.08|328.53|328.38|327.73|327.53|1501
1649397600000|2022-04-08 06:00:00|328.33|328.13|328.43|328.28|328.93|328.78|328.08|327.93|1679
1649401200000|2022-04-08 07:00:00|328.38|328.23|329.38|329.18|329.38|329.23|328.33|328.18|1925
1649404800000|2022-04-08 08:00:00|329.33|329.13|329.43|329.23|329.88|329.73|329.13|328.98|1291
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.43|329.23|329.58|329.38|328.68|328.08|796
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.48|329.23|329.58|329.33|328.58|328.38|183
1649415600000|2022-04-08 11:00:00|329.58|329.28|329.23|328.93|330.08|329.48|329.03|328.83|169
1649419200000|2022-04-08 12:00:00|329.18|328.78|328.93|328.63|329.48|329.23|328.43|328.08|519
1649422800000|2022-04-08 13:00:00|328.88|328.58|328.03|327.78|328.93|328.68|327.63|327.33|634
1649426400000|2022-04-08 14:00:00|327.98|327.63|329.38|328.93|329.43|329.18|327.63|327.38|390
1649430000000|2022-04-08 15:00:00|329.33|328.88|328.78|328.38|329.63|329.33|328.38|328.18|211
1649433600000|2022-04-08 16:00:00|328.83|328.43|330.03|329.68|330.03|329.78|328.78|328.38|69
1649437200000|2022-04-08 17:00:00|329.78|329.18|328.43|328.13|329.88|329.28|328.28|328.13|58
1649440800000|2022-04-08 18:00:00|328.38|328.03|329.58|329.18|329.58|329.38|328.08|327.83|153
1649444400000|2022-04-08 19:00:00|329.53|329.13|328.88|328.28|329.98|329.73|328.38|327.78|72
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.98|328.28|329.58|328.88|328.68|328.08|36
1649628000000|2022-04-10 22:00:00|329.58|328.98|329.08|328.48|329.78|329.18|329.08|328.48|0
1649631600000|2022-04-10 23:00:00|329.18|328.58|328.48|327.88|329.18|328.58|328.48|327.88|0
1649635200000|2022-04-11 00:00:00|328.38|327.78|327.33|327.08|328.73|328.58|327.18|326.98|1003
1649638800000|2022-04-11 01:00:00|327.03|327.03|324.71|324.56|327.63|327.43|324.61|324.46|3572
1649642400000|2022-04-11 02:00:00|324.76|324.51|324.76|324.61|325.11|324.96|324.26|324.06|2214
1649646000000|2022-04-11 03:00:00|324.81|324.66|325.66|325.51|325.71|325.51|324.46|324.31|2323
1649649600000|2022-04-11 04:00:00|325.61|325.41|325.61|325.46|326.01|325.81|325.51|325.36|1010
1649653200000|2022-04-11 05:00:00|325.66|325.51|325.76|325.61|326.41|326.26|325.26|325.11|2007
1649656800000|2022-04-11 06:00:00|325.81|325.56|326.06|325.86|326.51|326.36|325.66|325.46|1584
1649660400000|2022-04-11 07:00:00|326.11|325.91|326.51|326.36|327.26|327.06|325.61|325.41|2760
1649664000000|2022-04-11 08:00:00|326.46|326.31|325.16|324.96|326.51|326.36|325.01|324.81|2247
1649667600000|2022-04-11 09:00:00|325.21|325.01|326.21|325.91|326.46|326.26|325.11|324.96|1003
1649671200000|2022-04-11 10:00:00|326.26|325.96|327.71|327.46|327.71|327.46|326.06|325.86|572
1649674800000|2022-04-11 11:00:00|327.61|327.41|326.51|326.21|327.66|327.46|326.41|326.21|429
1649678400000|2022-04-11 12:00:00|326.41|326.16|325.61|325.36|326.76|326.56|325.36|325.16|503
1649682000000|2022-04-11 13:00:00|325.66|325.41|325.51|325.26|325.91|325.71|323.06|322.86|1404
1649685600000|2022-04-11 14:00:00|325.46|325.21|323.81|323.51|326.41|326.26|323.66|323.41|1361
1649689200000|2022-04-11 15:00:00|323.76|323.61|324.11|323.81|324.61|324.36|323.71|323.46|619
1649692800000|2022-04-11 16:00:00|324.06|323.76|324.11|323.86|324.16|324.01|323.41|323.26|308
1649696400000|2022-04-11 17:00:00|324.21|324.01|325.16|324.81|325.36|325.21|324.21|323.81|466
1649700000000|2022-04-11 18:00:00|325.21|324.86|325.86|325.71|326.41|326.16|324.51|324.21|624
1649703600000|2022-04-11 19:00:00|325.91|325.76|325.66|325.21|326.06|325.86|325.06|324.71|585
1649707200000|2022-04-11 20:00:00|325.61|325.26|325.76|325.01|325.86|325.46|325.26|325.01|48
1649710800000|2022-04-11 21:00:00|325.91|324.81|325.66|325.06|326.21|325.16|325.66|324.76|1
1649714400000|2022-04-11 22:00:00|325.76|325.16|325.86|325.26|325.86|325.26|325.66|325.06|0
1649718000000|2022-04-11 23:00:00|325.76|325.16|325.06|324.46|325.76|325.16|324.96|324.36|0
1649721600000|2022-04-12 00:00:00|325.16|324.56|323.46|323.21|325.51|325.31|323.36|323.16|1168
1649725200000|2022-04-12 01:00:00|323.51|323.36|322.84|322.69|324.76|324.61|322.79|322.64|3579
1649728800000|2022-04-12 02:00:00|322.89|322.74|322.69|322.54|323.24|323.09|322.29|322.09|1730
1649732400000|2022-04-12 03:00:00|322.74|322.59|322.79|322.64|322.94|322.79|322.39|322.24|1205
1649736000000|2022-04-12 04:00:00|322.89|322.59|322.64|322.44|323.09|322.94|322.59|322.44|820
1649739600000|2022-04-12 05:00:00|322.59|322.49|322.74|322.59|323.44|323.29|322.59|322.39|1137
1649743200000|2022-04-12 06:00:00|322.69|322.54|323.69|323.54|323.69|323.54|322.49|322.34|1343
1649746800000|2022-04-12 07:00:00|323.64|323.49|322.94|322.74|323.64|323.49|322.59|322.39|1893
1649750400000|2022-04-12 08:00:00|322.89|322.69|323.79|323.64|323.99|323.84|322.59|322.39|1872
1649754000000|2022-04-12 09:00:00|323.74|323.59|323.34|323.14|324.09|323.59|323.14|322.79|787
1649757600000|2022-04-12 10:00:00|323.44|323.19|323.44|323.24|323.74|323.54|323.09|322.94|110
1649761200000|2022-04-12 11:00:00|323.49|323.19|323.59|323.34|323.94|323.69|323.04|322.74|176
1649764800000|2022-04-12 12:00:00|323.64|323.39|325.74|325.49|326.04|325.84|323.59|323.24|1194
1649768400000|2022-04-12 13:00:00|325.64|325.54|326.29|325.99|326.34|326.09|324.64|324.34|1287
1649772000000|2022-04-12 14:00:00|326.34|326.04|324.04|323.89|326.69|326.34|323.69|323.54|699
1649775600000|2022-04-12 15:00:00|323.99|323.84|323.69|323.54|324.79|324.54|323.69|323.54|440
1649779200000|2022-04-12 16:00:00|323.64|323.49|322.74|322.54|323.94|323.64|322.24|321.89|457
1649782800000|2022-04-12 17:00:00|322.79|322.59|321.44|321.24|323.04|322.64|321.19|320.99|234
1649786400000|2022-04-12 18:00:00|321.24|321.04|321.44|321.14|322.04|321.79|320.59|320.44|185
1649790000000|2022-04-12 19:00:00|321.39|321.09|321.09|320.84|321.54|321.34|320.54|320.19|125
1649793600000|2022-04-12 20:00:00|321.04|320.74|321.39|320.79|321.39|321.09|320.79|320.64|57
1649797200000|2022-04-12 21:00:00|321.44|320.64|321.19|320.59|321.44|320.64|321.19|320.19|1
1649800800000|2022-04-12 22:00:00|321.29|320.69|321.49|320.89|321.49|320.89|321.09|320.49|0
1649804400000|2022-04-12 23:00:00|321.59|320.99|322.29|321.69|322.29|321.69|321.59|320.99|0
1649808000000|2022-04-13 00:00:00|322.39|321.79|323.09|322.94|323.09|322.94|321.69|321.09|2016
1649811600000|2022-04-13 01:00:00|323.04|322.89|322.69|322.54|323.34|323.14|321.89|321.74|3479
1649815200000|2022-04-13 02:00:00|322.64|322.49|322.64|322.49|323.19|323.04|322.24|322.09|1436
1649818800000|2022-04-13 03:00:00|322.69|322.54|322.64|322.49|323.19|322.99|322.59|322.44|1344
1649822400000|2022-04-13 04:00:00|322.69|322.54|322.39|322.24|322.94|322.79|322.19|321.99|956
1649826000000|2022-04-13 05:00:00|322.44|322.19|323.14|322.99|323.24|323.09|322.34|322.19|1922
1649829600000|2022-04-13 06:00:00|323.19|322.94|322.59|322.44|323.29|323.09|322.44|322.29|1452
1649833200000|2022-04-13 07:00:00|322.64|322.49|323.19|323.04|323.39|323.24|321.79|321.64|2555
1649836800000|2022-04-13 08:00:00|323.14|322.99|322.74|322.59|323.59|323.44|322.69|322.54|2524
1649840400000|2022-04-13 09:00:00|322.79|322.64|321.74|321.59|323.09|322.89|321.74|321.54|1123
1649844000000|2022-04-13 10:00:00|321.79|321.64|322.14|321.94|322.34|322.14|321.49|321.29|638
1649847600000|2022-04-13 11:00:00|322.09|321.84|321.64|321.44|322.64|322.49|321.54|321.29|143
1649851200000|2022-04-13 12:00:00|321.59|321.39|321.24|320.84|321.89|321.64|320.89|320.69|190
1649854800000|2022-04-13 13:00:00|321.19|320.94|323.54|323.29|323.79|323.59|320.69|320.49|833
1649858400000|2022-04-13 14:00:00|323.59|323.34|324.04|323.79|324.69|324.54|322.89|322.74|1118
1649862000000|2022-04-13 15:00:00|323.99|323.84|325.14|324.89|325.89|325.69|323.79|323.59|516
1649865600000|2022-04-13 16:00:00|325.09|324.84|324.94|324.69|325.34|325.14|324.54|324.39|180
1649869200000|2022-04-13 17:00:00|324.89|324.74|324.34|324.04|325.19|324.99|323.84|323.69|338
1649872800000|2022-04-13 18:00:00|324.29|324.14|324.49|324.19|324.59|324.24|324.04|323.79|154
1649876400000|2022-04-13 19:00:00|324.59|324.24|324.74|324.59|325.29|325.14|324.34|323.99|378
1649880000000|2022-04-13 20:00:00|324.69|324.54|324.44|323.99|324.69|324.59|324.19|323.99|54
1649883600000|2022-04-13 21:00:00|324.94|323.94|324.89|324.29|325.09|324.29|324.79|323.94|1
1649887200000|2022-04-13 22:00:00|324.79|324.19|325|324.4|325|324.4|324.79|324.19|0
1649890800000|2022-04-13 23:00:00|324.9|324.3|324.3|323.7|325|324.4|324.3|323.7|0
1649894400000|2022-04-14 00:00:00|324.4|323.8|323.6|323.45|325.4|325|323.55|323.4|1149
1649898000000|2022-04-14 01:00:00|323.5|323.4|323.55|323.4|324.35|324.15|322.15|321.95|3439
1649901600000|2022-04-14 02:00:00|323.5|323.35|322.9|322.75|323.6|323.4|322.7|322.5|2000
1649905200000|2022-04-14 03:00:00|322.8|322.65|323.55|323.4|323.55|323.4|322.5|322.35|1745
1649908800000|2022-04-14 04:00:00|323.5|323.35|323.3|323.1|323.65|323.5|323.25|323.1|1211
1649912400000|2022-04-14 05:00:00|323.35|323.15|322.9|322.75|323.45|323.3|322.7|322.5|2232
1649916000000|2022-04-14 06:00:00|322.95|322.8|322.25|322.1|323|322.85|322.25|322.1|1267
1649919600000|2022-04-14 07:00:00|322.2|322.05|322.3|322.15|322.75|322.55|321.8|321.65|2276
1649923200000|2022-04-14 08:00:00|322.35|322.2|322.85|322.7|322.95|322.8|322.2|322.05|2337
1649926800000|2022-04-14 09:00:00|322.8|322.65|322.75|322.55|323.3|322.8|322.45|322.25|1004
1649930400000|2022-04-14 10:00:00|322.7|322.5|323.05|322.85|323.15|323|322.7|322.5|348
1649934000000|2022-04-14 11:00:00|323.1|322.8|322.75|322.6|323.5|323.35|322.75|322.45|121
1649937600000|2022-04-14 12:00:00|322.85|322.5|322.45|322.2|323.35|323.05|322.45|322.15|119
1649941200000|2022-04-14 13:00:00|322.4|322.25|321.55|321.05|323.15|323|321|320.8|749
1649944800000|2022-04-14 14:00:00|321.6|321.1|319.95|319.75|321.85|321.5|319.75|319.6|1026
1649948400000|2022-04-14 15:00:00|319.9|319.8|319.85|319.6|320.85|320.6|319.65|319.45|367
1649952000000|2022-04-14 16:00:00|319.8|319.55|319.65|319.4|320.15|320|319.3|319.15|159
1649955600000|2022-04-14 17:00:00|319.7|319.45|320.75|320.55|320.95|320.75|319.55|319.35|158
1649959200000|2022-04-14 18:00:00|320.8|320.6|319.85|319.55|321.25|321.05|319.6|319.45|138
1649962800000|2022-04-14 19:00:00|320|319.5|319.75|319.55|320|319.75|319.4|319.2|173
1649966400000|2022-04-14 20:00:00|319.7|319.5|320.2|319.8|320.3|320|319.55|319.35|62
1649970000000|2022-04-14 21:00:00|320.4|319.7|320.55|319.2|320.55|319.7|320.4|319.2|0
1649980800000|2022-04-15 00:00:00|320.75|320.3|320|319.8|320.75|320.45|319.3|319.05|571
1649984400000|2022-04-15 01:00:00|320.05|319.75|320.1|319.9|320.45|320.25|319.5|319.35|514
1649988000000|2022-04-15 02:00:00|320.2|320|318.05|317.85|320.2|320|317.95|317.8|939
1649991600000|2022-04-15 03:00:00|318.1|317.9|319.2|319|319.35|319.15|317.95|317.8|598
1649995200000|2022-04-15 04:00:00|319.25|319.05|319.6|319.4|319.75|319.55|319.15|318.95|500
1649998800000|2022-04-15 05:00:00|319.65|319.45|319.8|319.6|320|319.85|319.6|319.45|191
1650002400000|2022-04-15 06:00:00|319.75|319.55|319.75|319.6|320|319.85|319.6|319.45|121
1650006000000|2022-04-15 07:00:00|319.7|319.55|319.55|319.35|319.75|319.6|319.45|319.3|111
1650009600000|2022-04-15 08:00:00|319.45|319.3|319.65|319.45|319.65|319.5|319.2|319.05|259
1650013200000|2022-04-15 09:00:00|319.6|319.5|319.65|319.35|319.8|319.55|319.3|319.05|246
1650016800000|2022-04-15 10:00:00|319.7|319.4|319.65|319.45|319.75|319.55|319.5|319.3|24
1650020400000|2022-04-15 11:00:00|319.6|319.35|319.6|319.35|319.65|319.45|319.6|319.3|1
1650024000000|2022-04-15 12:00:00|319.55|319.3|319.9|319.4|319.95|319.45|319.45|318.95|4
1650027600000|2022-04-15 13:00:00|319.85|319.35|319.3|319.05|319.85|319.4|319.1|318.9|186
1650031200000|2022-04-15 14:00:00|319.35|319.1|319.7|319.4|319.8|319.55|319.2|318.95|46
1650034800000|2022-04-15 15:00:00|319.9|319.45|319.9|319.6|319.95|319.75|319.85|319.45|17
1650038400000|2022-04-15 16:00:00|319.95||319.95||319.95||319.95||0
1650042000000|2022-04-15 17:00:00|319.9|319.55|319.6|319.25|319.95|319.65|319.5|319.25|16
1650045600000|2022-04-15 18:00:00|319.55|319.2|318.95|318.55|319.55|319.2|318.65|318.4|13
1650049200000|2022-04-15 19:00:00|318.9||319||319||318.9||0
1650052800000|2022-04-15 20:00:00|319.1|318.6|320.3|319.3|320.3|319.85|319.1|318.6|41
1650232800000|2022-04-17 22:00:00|319.7|319.1|319.7|319.1|320.4|319.8|319.5|318.9|0
1650236400000|2022-04-17 23:00:00|319.6|319|318.8|318.2|319.7|319.1|318.5|317.9|0
1650240000000|2022-04-18 00:00:00|318.7|318.1|318.15|317.95|319.55|319.35|318.1|317.9|1754
1650243600000|2022-04-18 01:00:00|318.1|318.05|318.7|318.5|319.45|319.3|318|317.8|2181
1650247200000|2022-04-18 02:00:00|318.75|318.55|317.99|317.84|319.04|318.89|317.89|317.74|1439
1650250800000|2022-04-18 03:00:00|317.94|317.79|318.04|317.84|318.04|317.89|317.04|316.89|1202
1650254400000|2022-04-18 04:00:00|318.09|317.89|318.14|317.99|318.29|318.14|317.39|317.19|806
1650258000000|2022-04-18 05:00:00|318.19|317.94|318.49|318.34|318.49|318.34|317.99|317.84|891
1650261600000|2022-04-18 06:00:00|318.44|318.29|317.79|317.59|318.59|318.44|317.74|317.59|867
1650265200000|2022-04-18 07:00:00|317.74|317.64|317.19|317.04|317.79|317.64|317.09|316.94|1347
1650268800000|2022-04-18 08:00:00|317.24|317.09|317.79|317.64|318.14|317.99|317.24|317.09|2247
1650272400000|2022-04-18 09:00:00|317.84|317.69|317.59|317.29|318.34|318.19|317.39|317.14|807
1650276000000|2022-04-18 10:00:00|317.64|317.34|317.79|317.54|317.89|317.69|317.59|317.29|55
1650279600000|2022-04-18 11:00:00|317.84|317.59|318.09|317.69|318.39|318.19|317.79|317.49|64
1650283200000|2022-04-18 12:00:00|318.14|317.74|318.04|317.74|318.29|317.99|317.74|317.54|28
1650286800000|2022-04-18 13:00:00|318.09|317.79|317.19|316.94|318.74|318.44|316.09|315.79|878
1650290400000|2022-04-18 14:00:00|317.14|316.89|317.74|317.49|318.34|318.09|316.69|316.44|464
1650294000000|2022-04-18 15:00:00|317.79|317.44|317.69|316.94|318.24|317.94|316.94|316.69|309
1650297600000|2022-04-18 16:00:00|317.64|316.99|317.04|316.64|317.64|317.34|316.29|316.14|118
1650301200000|2022-04-18 17:00:00|316.99|316.69|318.09|317.39|318.09|317.69|316.44|316.09|199
1650304800000|2022-04-18 18:00:00|318.04|317.44|317.69|317.19|318.24|317.89|317.44|317.14|37
1650308400000|2022-04-18 19:00:00|317.64|317.24|316.44|316.24|317.64|317.24|315.94|315.69|188
1650312000000|2022-04-18 20:00:00|316.69|316.34|317.24|316.79|317.69|317.29|316.64|316.34|80
1650315600000|2022-04-18 21:00:00|317.34|316.69|317.24|316.64|317.34|316.69|317.14|316.39|1
1650319200000|2022-04-18 22:00:00|317.14|316.54|317.24|316.64|317.44|316.84|317.04|316.44|0
1650322800000|2022-04-18 23:00:00|317.34|316.74|318.04|317.44|318.04|317.44|317.24|316.64|0
1650326400000|2022-04-19 00:00:00|317.94|317.34|317.24|317.09|318.69|318.49|316.64|316.49|2749
1650330000000|2022-04-19 01:00:00|316.99|316.99|317.84|317.69|318.99|318.84|316.74|316.49|4276
1650333600000|2022-04-19 02:00:00|317.89|317.64|317.19|317.04|317.89|317.64|316.49|316.34|2010
1650337200000|2022-04-19 03:00:00|317.24|317.09|316.94|316.79|317.69|317.54|316.79|316.59|1818
1650340800000|2022-04-19 04:00:00|316.89|316.74|317.14|316.99|317.19|317.04|316.84|316.69|818
1650344400000|2022-04-19 05:00:00|317.19|317.14|317.54|317.39|317.89|317.74|316.69|316.54|2101
1650348000000|2022-04-19 06:00:00|317.49|317.34|317.34|317.19|317.94|317.79|317.04|316.89|1714
1650351600000|2022-04-19 07:00:00|317.39|317.14|316.29|316.14|317.69|317.54|315.94|315.79|2926
1650355200000|2022-04-19 08:00:00|316.24|316.09|316.04|315.84|317.04|316.89|315.74|315.59|3869
1650358800000|2022-04-19 09:00:00|315.99|315.79|315.29|315.14|316.19|315.99|315.19|314.84|1449
1650362400000|2022-04-19 10:00:00|315.34|315.19|315.59|315.44|315.69|315.44|315.19|315.04|388
1650366000000|2022-04-19 11:00:00|315.64|315.39|315.69|315.54|315.89|315.74|315.44|315.29|342
1650369600000|2022-04-19 12:00:00|315.74|315.49|315.09|314.89|315.74|315.59|315.04|314.89|178
1650373200000|2022-04-19 13:00:00|315.14|314.84|316.69|316.49|316.69|316.49|314.34|314.14|1188
1650376800000|2022-04-19 14:00:00|316.64|316.54|317.39|317.24|317.69|317.54|316.39|316.14|1096
1650380400000|2022-04-19 15:00:00|317.34|317.19|317.89|317.69|318.29|318.09|317.14|316.94|717
1650384000000|2022-04-19 16:00:00|317.84|317.74|318.04|317.84|318.24|318.09|317.59|317.39|236
1650387600000|2022-04-19 17:00:00|317.99|317.89|318.39|318.19|318.44|318.19|317.79|317.49|91
1650391200000|2022-04-19 18:00:00|318.34|318.14|318.44|318.19|318.49|318.19|317.79|317.64|157
1650394800000|2022-04-19 19:00:00|318.39|318.14|319.44|318.89|319.49|319.34|318.39|318.14|232
1650398400000|2022-04-19 20:00:00|319.29|318.79|318.99|318.69|319.29|318.84|318.64|318.49|117
1650402000000|2022-04-19 21:00:00|319.09|318.59|319.14|318.54|319.34|318.64|319.09|318.49|1
1650405600000|2022-04-19 22:00:00|319.24|318.64|319.44|318.84|319.54|318.94|319.14|318.54|0
1650409200000|2022-04-19 23:00:00|319.34|318.74|319.44|318.84|319.44|318.84|319.14|318.54|0
1650412800000|2022-04-20 00:00:00|319.34|318.74|319.79|319.64|319.84|319.69|318.54|318.24|2356
1650416400000|2022-04-20 01:00:00|319.74|319.59|320.39|320.24|320.79|320.59|319.24|319.09|4640
1650420000000|2022-04-20 02:00:00|320.34|320.19|320.59|320.44|320.74|320.54|319.89|319.69|1937
1650423600000|2022-04-20 03:00:00|320.54|320.39|320.2|320.05|320.69|320.54|320.1|319.95|1185
1650427200000|2022-04-20 04:00:00|320.25|320.1|320.6|320.4|320.65|320.5|320.15|320|792
1650430800000|2022-04-20 05:00:00|320.55|320.45|321.05|320.85|321.55|321.4|320.55|320.45|2318
1650434400000|2022-04-20 06:00:00|321|320.9|321.25|321.1|321.45|321.3|320.8|320.65|1943
1650438000000|2022-04-20 07:00:00|321.3|321.15|321.5|321.35|322.1|321.9|320.7|320.55|3286
1650441600000|2022-04-20 08:00:00|321.4|321.2|321.55|321.35|321.65|321.5|321|320.85|3225
1650445200000|2022-04-20 09:00:00|321.6|321.4|321.35|321.2|322.1|321.5|321.15|321|1002
1650448800000|2022-04-20 10:00:00|321.3|321.15|321.35|321.15|321.55|321.4|321.3|321.15|141
1650452400000|2022-04-20 11:00:00|321.3|321.2|321.75|321.55|321.85|321.7|321.2|321.05|121
1650456000000|2022-04-20 12:00:00|321.7|321.6|322.1|321.95|322.2|322|321.6|321.45|398
1650459600000|2022-04-20 13:00:00|322.15|321.9|318.75|318.5|322.45|322.3|318.4|318.2|2514
1650463200000|2022-04-20 14:00:00|318.7|318.45|320|319.8|320.2|320|318.2|318.05|490
1650466800000|2022-04-20 15:00:00|320.05|319.7|318.75|318.55|320.05|319.7|318.55|318.35|763
1650470400000|2022-04-20 16:00:00|318.8|318.6|319|318.75|319.25|318.95|318.05|317.9|317
1650474000000|2022-04-20 17:00:00|318.95|318.7|319|318.75|319.4|319.15|318.65|318.45|129
1650477600000|2022-04-20 18:00:00|319.05|318.8|317.55|317.35|319.2|319|317.35|317.15|345
1650481200000|2022-04-20 19:00:00|317.6|317.4|318.2|318|318.6|318.35|317.55|317.35|144
1650484800000|2022-04-20 20:00:00|318.25|318.05|318.8|318.45|319.05|318.75|318.2|317.95|141
1650488400000|2022-04-20 21:00:00|318.75|318.4|318.8|318.2|318.8|318.45|318.7|318|22
1650492000000|2022-04-20 22:00:00|318.7|318.1|318.85|318.25|319.05|318.45|318.7|318.1|0
1650495600000|2022-04-20 23:00:00|318.75|318.15|319.15|318.55|319.25|318.65|318.75|318.15|0
1650499200000|2022-04-21 00:00:00|319.05|318.45|319.4|319.25|319.75|319.55|318.75|318.45|1943
1650502800000|2022-04-21 01:00:00|319.2|319.2|319.55|319.4|319.7|319.55|318.15|318|4318
1650506400000|2022-04-21 02:00:00|319.6|319.45|318.7|318.55|319.65|319.45|318.45|318.25|1820
1650510000000|2022-04-21 03:00:00|318.65|318.5|318.55|318.4|318.9|318.75|318.4|318.2|1337
1650513600000|2022-04-21 04:00:00|318.6|318.45|318.85|318.7|318.9|318.75|318.55|318.4|645
1650517200000|2022-04-21 05:00:00|318.9|318.75|318.8|318.65|319.25|319.1|318.5|318.35|1374
1650520800000|2022-04-21 06:00:00|318.75|318.6|318.95|318.8|318.95|318.8|318.6|318.4|967
1650524400000|2022-04-21 07:00:00|319|318.75|319.15|319|319.3|319.15|318.6|318.4|2054
1650528000000|2022-04-21 08:00:00|319.2|318.95|319.1|318.9|319.4|319.25|319|318.8|1822
1650531600000|2022-04-21 09:00:00|319.05|318.95|318.8|318.6|319.25|319.1|318.65|318.35|1063
1650535200000|2022-04-21 10:00:00|318.75|318.55|319.2|319|319.2|319|318.7|318.55|261
1650538800000|2022-04-21 11:00:00|319.15|319.05|319.2|319|319.45|319.3|318.8|318.6|228
1650542400000|2022-04-21 12:00:00|319.15|318.95|319.25|319|319.3|319.15|319|318.75|88
1650546000000|2022-04-21 13:00:00|319.15|318.95|317.05|316.85|319.35|319.2|317|316.85|794
1650549600000|2022-04-21 14:00:00|317.1|316.9|315.55|315.35|317.45|317.25|315.25|315.05|989
1650553200000|2022-04-21 15:00:00|315.5|315.25|314.3|314.1|315.9|315.65|314|313.8|680
1650556800000|2022-04-21 16:00:00|314.25|314.15|313.8|313.4|314.5|314.3|313.55|313.25|522
1650560400000|2022-04-21 17:00:00|313.75|313.35|313.15|312.9|314.05|313.75|312.9|312.65|265
1650564000000|2022-04-21 18:00:00|313.1|312.95|312.3|312.1|313.1|312.95|312.05|311.8|359
1650567600000|2022-04-21 19:00:00|312.25|312.05|312.3|311.9|312.45|312.1|311.85|311.5|262
1650571200000|2022-04-21 20:00:00|312.25|312.05|312.3|311.85|312.5|312.25|311.75|311.55|211
1650574800000|2022-04-21 21:00:00|312.35|311.8|312.35|311.75|312.35|311.8|312.25|311.65|1
1650578400000|2022-04-21 22:00:00|312.45|311.85|312.35|311.75|312.55|311.95|312.25|311.65|0
1650582000000|2022-04-21 23:00:00|312.45|311.85|312.15|311.55|312.45|311.85|312.05|311.45|0
1650585600000|2022-04-22 00:00:00|312.05|311.45|311.26|311.11|312.45|312|310.71|310.51|2785
1650589200000|2022-04-22 01:00:00|311.11|311.06|312.66|312.51|312.76|312.61|310.86|310.71|4323
1650592800000|2022-04-22 02:00:00|312.61|312.46|313.16|313.01|313.56|313.41|312.51|312.36|2668
1650596400000|2022-04-22 03:00:00|313.21|313.06|314.26|314.11|314.26|314.11|313.11|312.96|1804
1650600000000|2022-04-22 04:00:00|314.31|314.16|314.81|314.66|314.81|314.66|314.01|313.86|872
1650603600000|2022-04-22 05:00:00|314.86|314.71|314.61|314.46|315.31|315.16|314.26|314.11|1576
1650607200000|2022-04-22 06:00:00|314.56|314.41|314.91|314.76|315.06|314.86|314.46|314.26|2031
1650610800000|2022-04-22 07:00:00|314.96|314.81|315.96|315.81|316.01|315.86|314.76|314.61|2483
1650614400000|2022-04-22 08:00:00|316.01|315.86|315.26|315.06|316.16|316.01|315.26|315.06|3243
1650618000000|2022-04-22 09:00:00|315.21|315.11|315.06|314.86|316.36|316.01|314.76|314.56|1770
1650621600000|2022-04-22 10:00:00|315.01|314.81|315.36|315.16|315.56|315.36|314.96|314.81|206
1650625200000|2022-04-22 11:00:00|315.41|315.11|315.61|315.36|315.71|315.51|315.16|315.01|156
1650628800000|2022-04-22 12:00:00|315.66|315.41|315.71|315.46|315.86|315.61|315.46|315.21|116
1650632400000|2022-04-22 13:00:00|315.66|315.41|315.76|315.56|316.31|316.06|314.61|314.41|838
1650636000000|2022-04-22 14:00:00|315.71|315.51|313.51|313.31|316.96|316.76|313.51|313.31|1120
1650639600000|2022-04-22 15:00:00|313.61|313.46|312.16|311.91|314.56|314.41|312.06|311.86|1219
1650643200000|2022-04-22 16:00:00|312.11|311.96|311.96|311.71|312.31|312.11|311.31|311.06|1029
1650646800000|2022-04-22 17:00:00|311.91|311.81|312.16|311.86|312.91|312.66|311.61|311.41|292
1650650400000|2022-04-22 18:00:00|312.06|311.81|312.01|311.71|312.66|312.46|311.71|311.46|138
1650654000000|2022-04-22 19:00:00|312.06|311.51|311.86|311.51|313.06|312.81|311.51|311.26|201
1650657600000|2022-04-22 20:00:00|311.91|311.46|310.86|310.21|311.91|311.51|310.36|310.16|245
1650837600000|2022-04-24 22:00:00|311.06|310.46|311.26|310.66|311.46|310.86|310.76|310.16|0
1650841200000|2022-04-24 23:00:00|311.36|310.76|311.56|310.96|311.86|311.26|311.06|310.46|0
1650844800000|2022-04-25 00:00:00|311.66|311.06|310.61|310.41|311.76|311.21|310.26|309.86|3229
1650848400000|2022-04-25 01:00:00|310.66|310.51|311.21|311.06|311.36|311.21|310.31|310.16|9523
1650852000000|2022-04-25 02:00:00|311.26|311.11|311.71|311.56|311.81|311.66|310.56|310.36|6947
1650855600000|2022-04-25 03:00:00|311.61|311.51|312.46|312.26|312.81|312.66|311.51|311.31|3154
1650859200000|2022-04-25 04:00:00|312.41|312.21|312.26|312.06|312.56|312.36|311.66|311.51|2380
1650862800000|2022-04-25 05:00:00|312.31|312.11|312.21|312.06|312.91|312.76|312.16|312.01|4114
1650866400000|2022-04-25 06:00:00|312.16|312.01|311.26|311.11|312.41|312.26|311.26|311.06|4101
1650870000000|2022-04-25 07:00:00|311.31|311.16|311.41|311.26|312.21|312.01|310.91|310.76|5428
1650873600000|2022-04-25 08:00:00|311.46|311.31|310.51|310.36|311.76|311.61|310.46|310.31|5637
1650877200000|2022-04-25 09:00:00|310.14|309.99|310.64|310.44|311.39|310.84|309.74|309.59|1745
1650880800000|2022-04-25 10:00:00|310.69|310.49|310.69|310.49|311.04|310.89|309.99|309.79|122
1650884400000|2022-04-25 11:00:00|310.64|310.44|310.84|310.59|312.34|312.09|310.14|309.94|430
1650888000000|2022-04-25 12:00:00|310.89|310.64|311.49|311.34|311.54|311.39|310.44|310.24|659
1650891600000|2022-04-25 13:00:00|311.44|311.29|311.19|310.94|312.99|312.79|310.19|310.04|1742
1650895200000|2022-04-25 14:00:00|311.24|310.99|310.89|310.69|312.89|312.69|310.84|310.64|621
1650898800000|2022-04-25 15:00:00|310.94|310.74|310.49|310.34|311.79|311.54|310.19|310.04|626
1650902400000|2022-04-25 16:00:00|310.54|310.39|311.09|310.89|311.74|311.54|310.24|310.04|204
1650906000000|2022-04-25 17:00:00|311.04|310.84|311.39|311.19|311.99|311.79|310.54|310.34|602
1650909600000|2022-04-25 18:00:00|311.34|311.14|312.69|312.49|313.44|313.29|311.04|310.89|122
1650913200000|2022-04-25 19:00:00|312.64|312.39|313.64|313.49|313.69|313.54|311.99|311.79|1021
1650916800000|2022-04-25 20:00:00|313.59|313.44|313.44|313.14|313.74|313.54|313.19|313.04|260
1650920400000|2022-04-25 21:00:00|313.39|312.99|313.59|312.99|313.59|312.99|313.39|312.99|16
1650924000000|2022-04-25 22:00:00|313.69|313.09|313.59|312.99|313.69|313.09|313.39|312.79|0
1650927600000|2022-04-25 23:00:00|313.69|313.09|313.59|312.99|313.69|313.09|313.49|312.89|0
1650931200000|2022-04-26 00:00:00|313.49|312.89|312.39|312.24|313.59|313.09|312.14|311.99|9159
1650934800000|2022-04-26 01:00:00|312.49|312.34|311.18|311.03|313.03|312.83|310.48|310.33|13491
1650938400000|2022-04-26 02:00:00|311.23|310.98|312.33|312.18|312.43|312.28|310.93|310.78|3136
1650942000000|2022-04-26 03:00:00|312.28|312.13|312.23|312.08|312.38|312.23|311.88|311.68|9726
1650945600000|2022-04-26 04:00:00|312.33|312.13|312.03|311.88|312.48|312.33|311.93|311.78|2361
1650949200000|2022-04-26 05:00:00|312.08|311.93|312.48|312.33|312.73|312.58|312.03|311.83|4351
1650952800000|2022-04-26 06:00:00|312.43|312.28|312.63|312.48|312.83|312.63|312.18|311.98|2651
1650956400000|2022-04-26 07:00:00|312.58|312.43|311.68|311.53|312.68|312.48|311.38|311.18|6888
1650960000000|2022-04-26 08:00:00|311.63|311.48|312.63|312.48|312.63|312.48|311.63|311.48|5277
1650963600000|2022-04-26 09:00:00|312.51|312.36|311.91|311.76|312.81|312.41|311.66|311.46|6158
1650967200000|2022-04-26 10:00:00|311.86|311.71|311.91|311.71|312.11|311.91|311.61|311.46|1941
1650970800000|2022-04-26 11:00:00|311.96|311.76|311.81|311.61|312.01|311.81|311.51|311.36|580
1650974400000|2022-04-26 12:00:00|311.76|311.66|311.36|311.16|311.91|311.71|311.06|310.91|125
1650978000000|2022-04-26 13:00:00|311.31|311.11|309.96|309.76|311.46|311.26|309.86|309.71|877
1650981600000|2022-04-26 14:00:00|309.91|309.71|308.06|307.86|309.91|309.71|308.01|307.86|1522
1650985200000|2022-04-26 15:00:00|308.01|307.81|307.41|307.21|308.46|308.21|307.36|307.11|1251
1650988800000|2022-04-26 16:00:00|307.46|307.26|308.91|308.66|309.01|308.81|307.46|307.26|221
1650992400000|2022-04-26 17:00:00|308.86|308.71|307.51|307.31|308.91|308.71|307.31|307.11|371
1650996000000|2022-04-26 18:00:00|307.46|307.26|308.21|308.01|308.36|308.16|307.31|307.11|160
1650999600000|2022-04-26 19:00:00|308.26|308.06|305.46|305.26|308.46|308.21|305.41|305.21|928
1651003200000|2022-04-26 20:00:00|305.51|305.36|307.06|306.81|307.06|306.86|305.46|305.31|377
1651006800000|2022-04-26 21:00:00|306.51|306.76|306.81|306.21|306.91|306.76|306.51|305.41|1
1651010400000|2022-04-26 22:00:00|306.91|306.31|307.51|306.91|308.01|307.41|306.81|306.21|0
1651014000000|2022-04-26 23:00:00|307.61|307.01|308.11|307.51|308.11|307.51|307.51|306.91|0
1651017600000|2022-04-27 00:00:00|308.21|307.61|306.76|306.56|308.31|307.71|306.56|306.41|1687
1651021200000|2022-04-27 01:00:00|306.81|306.66|308.06|307.91|308.36|308.21|306.66|306.46|6345
1651024800000|2022-04-27 02:00:00|308.01|307.86|307.86|307.66|308.26|308.06|307.16|307.01|4761
1651028400000|2022-04-27 03:00:00|307.81|307.71|308.31|308.16|308.66|308.51|307.81|307.66|6808
1651032000000|2022-04-27 04:00:00|308.26|308.11|308.31|308.16|308.51|308.36|307.86|307.71|5577
1651035600000|2022-04-27 05:00:00|308.36|308.21|308.41|308.26|308.76|308.61|308.21|308.06|5167
1651039200000|2022-04-27 06:00:00|308.31|308.16|308.41|308.26|308.61|308.41|308.11|307.96|4090
1651042800000|2022-04-27 07:00:00|308.36|308.21|308.36|308.21|308.51|308.36|307.56|307.36|5274
1651046400000|2022-04-27 08:00:00|308.41|308.26|308.36|308.21|308.86|308.71|307.86|307.66|5778
1651050000000|2022-04-27 09:00:00|307.31|307.16|307.66|307.46|308.01|307.81|307.06|306.86|2314
1651053600000|2022-04-27 10:00:00|307.61|307.41|307.81|307.61|307.91|307.76|307.21|307.01|363
1651057200000|2022-04-27 11:00:00|307.76|307.56|307.16|306.96|308.01|307.81|306.76|306.56|192
1651060800000|2022-04-27 12:00:00|307.21|306.91|306.56|306.36|307.51|307.26|306.31|306.11|308
1651064400000|2022-04-27 13:00:00|306.51|306.31|308.41|308.11|308.71|308.56|305.96|305.71|1406
1651068000000|2022-04-27 14:00:00|308.46|308.16|305.81|305.61|308.66|308.46|305.41|305.26|947
1651071600000|2022-04-27 15:00:00|305.86|305.71|305.86|305.66|306.81|306.66|305.46|305.31|931
1651075200000|2022-04-27 16:00:00|305.81|305.71|307.36|307.16|307.51|307.36|305.46|305.31|1612
1651078800000|2022-04-27 17:00:00|307.31|307.01|306.96|306.61|307.46|307.26|306.26|306.01|338
1651082400000|2022-04-27 18:00:00|306.91|306.71|306.41|306.21|307.81|307.61|306.26|306.06|229
1651086000000|2022-04-27 19:00:00|306.36|306.16|306.51|306.16|306.96|306.66|306.01|305.86|296
1651089600000|2022-04-27 20:00:00|306.56|306.21|307.56|307.31|307.81|307.61|306.46|306.16|189
1651093200000|2022-04-27 21:00:00|307.51|307.21|307.36|306.76|307.51|307.21|307.26|306.41|0
1651096800000|2022-04-27 22:00:00|307.46|306.86|307.36|306.76|307.56|306.96|307.26|306.66|0
1651100400000|2022-04-27 23:00:00|307.26|306.66|307.46|306.86|307.56|306.96|307.16|306.56|0
1651104000000|2022-04-28 00:00:00|307.36|306.76|307.06|306.91|307.81|307.51|306.81|306.36|1892
1651107600000|2022-04-28 01:00:00|307.01|306.86|307.86|307.71|308.66|308.51|306.71|306.56|7062
1651111200000|2022-04-28 02:00:00|307.81|307.66|307.81|307.61|308.01|307.86|306.86|306.71|2538
1651114800000|2022-04-28 03:00:00|307.76|307.66|307.76|307.61|308.11|307.91|307.31|307.16|2227
1651118400000|2022-04-28 04:00:00|307.81|307.66|307.96|307.81|308.01|307.86|307.56|307.41|1045
1651122000000|2022-04-28 05:00:00|307.91|307.76|308.96|308.81|309.11|308.96|307.61|307.46|2368
1651125600000|2022-04-28 06:00:00|309.01|308.86|309.31|309.16|309.46|309.31|308.76|308.56|1831
1651129200000|2022-04-28 07:00:00|309.36|309.11|309.41|309.26|309.86|309.71|309.26|309.06|3749
1651132800000|2022-04-28 08:00:00|309.36|309.21|310.26|310.11|310.56|310.41|309.26|309.06|3870
1651136400000|2022-04-28 09:00:00|310.21|310.06|309.66|309.51|310.56|310.41|309.36|309.16|1763
1651140000000|2022-04-28 10:00:00|309.71|309.56|309.26|309.06|309.81|309.61|308.51|308.36|630
1651143600000|2022-04-28 11:00:00|309.31|309.01|309.16|308.96|309.66|309.51|308.96|308.81|52
1651147200000|2022-04-28 12:00:00|309.21|309.01|308.76|308.56|309.41|309.16|308.61|308.41|241
1651150800000|2022-04-28 13:00:00|308.71|308.51|307.86|307.66|309.36|309.21|307.46|307.26|793
1651154400000|2022-04-28 14:00:00|307.81|307.61|307.36|307.16|308.01|307.86|306.46|306.31|626
1651158000000|2022-04-28 15:00:00|307.41|307.21|307.71|307.41|308.11|307.96|307.11|306.96|561
1651161600000|2022-04-28 16:00:00|307.76|307.46|310.26|310.06|310.36|310.21|307.41|307.26|485
1651165200000|2022-04-28 17:00:00|310.31|310.16|311.06|310.91|311.26|311.06|310.06|309.81|336
1651168800000|2022-04-28 18:00:00|311.11|310.96|311.71|311.56|311.96|311.76|310.86|310.66|423
1651172400000|2022-04-28 19:00:00|311.76|311.51|311.66|311.41|312.11|311.91|311.06|310.76|244
1651176000000|2022-04-28 20:00:00|311.61|311.46|310.76|310.01|311.61|311.46|310.31|309.96|396
1651179600000|2022-04-28 21:00:00|310.81|309.96|310.46|309.86|310.81|310.06|309.86|309.26|1
1651183200000|2022-04-28 22:00:00|310.36|309.76|310.36|309.76|310.66|310.06|309.96|309.36|0
1651186800000|2022-04-28 23:00:00|310.26|309.66|310.36|309.76|310.56|309.96|310.26|309.66|0
1651190400000|2022-04-29 00:00:00|310.46|309.86|312.31|312.11|312.46|312.31|310.36|309.76|1916
1651194000000|2022-04-29 01:00:00|312.56|312.41|313.51|313.31|313.56|313.41|311.31|311.11|4221
1651197600000|2022-04-29 02:00:00|313.56|313.36|313.96|313.81|314.41|314.26|313.01|312.86|1832
1651201200000|2022-04-29 03:00:00|314.01|313.86|313.61|313.46|314.11|313.96|313.36|313.21|2464
1651204800000|2022-04-29 04:00:00|313.66|313.51|313.84|313.69|313.84|313.69|313.56|313.41|1040
1651208400000|2022-04-29 05:00:00|313.74|313.59|315.39|315.24|315.64|315.49|313.54|313.39|2985
1651212000000|2022-04-29 06:00:00|315.34|315.19|316.04|315.89|316.44|316.24|315.19|314.99|2147
1651215600000|2022-04-29 07:00:00|315.99|315.84|317.64|317.44|318.14|317.99|315.94|315.74|7338
1651219200000|2022-04-29 08:00:00|317.69|317.49|317.54|317.34|318.74|318.54|316.89|316.74|4490
1651222800000|2022-04-29 09:00:00|317.49|317.29|315.34|315.14|317.64|317.49|315.19|315.04|3430
1651226400000|2022-04-29 10:00:00|315.39|315.19|315.34|315.14|315.69|315.54|315.19|314.99|138
1651230000000|2022-04-29 11:00:00|315.29|315.09|314.94|314.79|315.44|315.29|314.59|314.44|154
1651233600000|2022-04-29 12:00:00|314.89|314.74|315.69|315.54|315.94|315.64|314.89|314.59|213
1651237200000|2022-04-29 13:00:00|315.64|315.49|318.39|318.14|318.44|318.29|315.14|314.99|1145
1651240800000|2022-04-29 14:00:00|318.44|318.19|317.09|316.89|318.69|318.49|316.34|316.09|1161
1651244400000|2022-04-29 15:00:00|317.04|316.79|316.54|316.39|317.44|317.24|316.54|316.34|467
1651248000000|2022-04-29 16:00:00|316.49|316.34|314.84|314.59|316.54|316.39|314.39|314.19|381
1651251600000|2022-04-29 17:00:00|314.79|314.64|314.34|314.19|315.39|315.19|314.29|314.09|294
1651255200000|2022-04-29 18:00:00|314.29|314.14|313.44|313.19|314.34|314.19|312.99|312.79|201
1651258800000|2022-04-29 19:00:00|313.39|313.14|311.44|311.24|313.49|313.19|311.19|310.99|593
1651262400000|2022-04-29 20:00:00|311.49|311.34|311.44|310.54|312.24|312.04|310.14|309.89|275
1651442400000|2022-05-01 22:00:00|311.64|311.04|311.34|310.74|311.84|311.24|310.54|309.94|0
1651446000000|2022-05-01 23:00:00|311.44|310.84|311.04|310.44|311.74|311.14|310.74|310.14|0
1651449600000|2022-05-02 00:00:00|311.14|310.54|310.99|310.79|311.74|311.54|310.44|310.04|1695
1651453200000|2022-05-02 01:00:00|310.94|310.74|310.27|310.12|311.34|311.19|309.82|309.67|2185
1651456800000|2022-05-02 02:00:00|310.22|310.07|310.47|310.32|311.02|310.82|309.72|309.57|998
1651460400000|2022-05-02 03:00:00|310.52|310.42|311.47|311.32|311.67|311.52|310.52|310.37|1138
1651464000000|2022-05-02 04:00:00|311.52|311.37|312.27|312.12|312.32|312.17|311.47|311.27|966
1651467600000|2022-05-02 05:00:00|312.22|312.07|312.72|312.57|313.02|312.87|312.22|312.07|911
1651471200000|2022-05-02 06:00:00|312.77|312.52|313.17|313.02|313.37|313.17|312.72|312.52|778
1651474800000|2022-05-02 07:00:00|313.22|313.07|310.97|310.82|313.47|313.32|310.57|310.37|1467
1651478400000|2022-05-02 08:00:00|311.02|310.72|311.67|311.47|312.47|312.32|310.92|310.72|1534
1651482000000|2022-05-02 09:00:00|311.62|311.42|311.92|311.77|312.97|312.37|311.57|311.32|465
1651485600000|2022-05-02 10:00:00|311.97|311.82|312.02|311.72|312.22|311.97|311.77|311.62|45
1651489200000|2022-05-02 11:00:00|312.07|311.77|310.82|310.67|312.17|311.97|310.52|310.37|318
1651492800000|2022-05-02 12:00:00|310.87|310.72|310.62|310.37|311.17|310.97|310.42|310.22|359
1651496400000|2022-05-02 13:00:00|310.57|310.42|312.77|312.52|313.12|312.92|309.22|309.02|1192
1651500000000|2022-05-02 14:00:00|312.72|312.37|311.47|311.27|313.12|312.72|310.42|310.22|1088
1651503600000|2022-05-02 15:00:00|311.52|311.32|312.37|312.12|312.42|312.22|310.62|310.42|723
1651507200000|2022-05-02 16:00:00|312.42|312.17|311.42|311.17|312.87|312.72|311.37|311.02|477
1651510800000|2022-05-02 17:00:00|311.47|311.22|310.67|310.37|311.97|311.62|310.07|309.87|303
1651514400000|2022-05-02 18:00:00|310.62|310.42|311.47|311.22|311.87|311.62|310.17|309.92|287
1651518000000|2022-05-02 19:00:00|311.52|311.27|313.52|313.27|314.12|313.92|311.47|311.27|536
1651521600000|2022-05-02 20:00:00|313.47|313.32|313.57|313.02|314.07|313.87|313.27|313.02|177
1651525200000|2022-05-02 21:00:00|313.62|312.97|313.37|312.77|313.72|312.97|313.37|312.77|0
1651528800000|2022-05-02 22:00:00|313.27|312.67|313.17|312.57|313.37|312.77|313.17|312.57|0
1651532400000|2022-05-02 23:00:00|313.27|312.67|313.47|312.87|313.47|312.87|313.17|312.57|0
1651536000000|2022-05-03 00:00:00|313.37|312.77|314.42|314.27|314.77|314.62|313.22|312.77|1223
1651539600000|2022-05-03 01:00:00|314.52|314.32|315.22|315.07|315.47|315.32|314.37|314.17|3123
1651543200000|2022-05-03 02:00:00|315.17|315.02|315.57|315.42|315.72|315.52|315.02|314.87|867
1651546800000|2022-05-03 03:00:00|315.52|315.37|314.72|314.57|315.52|315.37|314.67|314.52|558
1651550400000|2022-05-03 04:00:00|314.67|314.52|314.42|314.27|314.77|314.62|314.22|314.07|767
1651554000000|2022-05-03 05:00:00|314.37|314.22|314.72|314.52|315.12|314.97|314.32|314.12|845
1651557600000|2022-05-03 06:00:00|314.67|314.47|314.72|314.57|314.92|314.72|314.32|314.17|831
1651561200000|2022-05-03 07:00:00|314.77|314.62|314.97|314.82|315.27|315.07|314.07|313.92|1498
1651564800000|2022-05-03 08:00:00|314.92|314.77|314.12|313.97|315.22|315.07|314.02|313.87|1026
1651568400000|2022-05-03 09:00:00|314.08|313.93|314.18|313.98|314.48|314.28|313.83|313.33|394
1651572000000|2022-05-03 10:00:00|314.23|313.93|313.48|313.28|314.23|313.98|313.38|313.13|210
1651575600000|2022-05-03 11:00:00|313.53|313.33|313.98|313.73|314.13|313.98|313.43|313.23|277
1651579200000|2022-05-03 12:00:00|313.93|313.78|314.48|314.28|314.58|314.38|313.88|313.18|291
1651582800000|2022-05-03 13:00:00|314.43|314.23|314.73|314.38|314.73|314.43|312.28|312.08|1143
1651586400000|2022-05-03 14:00:00|314.78|314.43|313.63|313.38|314.98|314.78|312.93|312.78|452
1651590000000|2022-05-03 15:00:00|313.58|313.43|314.08|313.88|314.58|314.38|313.08|312.88|382
1651593600000|2022-05-03 16:00:00|314.03|313.93|313.93|313.73|314.33|314.13|313.28|313.08|152
1651597200000|2022-05-03 17:00:00|314.03|313.78|314.73|314.53|314.88|314.73|314.03|313.78|146
1651600800000|2022-05-03 18:00:00|314.68|314.48|314.68|314.53|314.78|314.53|313.13|312.98|192
1651604400000|2022-05-03 19:00:00|314.73|314.48|314.18|313.93|314.98|314.83|313.33|313.13|661
1651608000000|2022-05-03 20:00:00|314.08|313.88|314.03|313.73|314.38|314.18|313.83|313.53|235
1651611600000|2022-05-03 21:00:00|314.08|313.18|314.33|313.73|314.33|313.73|314.08|313.18|3
1651615200000|2022-05-03 22:00:00|314.13|313.53|314.25|313.65|314.43|313.83|314.13|313.53|0
1651618800000|2022-05-03 23:00:00|314.35|313.75|314.45|313.85|314.55|313.95|314.25|313.65|0
1651622400000|2022-05-04 00:00:00|314.35|313.75|315.35|315.2|315.4|315.25|314.35|313.75|1604
1651626000000|2022-05-04 01:00:00|315.3|315.15|314.35|314.2|316|315.85|314|313.85|5582
1651629600000|2022-05-04 02:00:00|314.3|314.15|314.7|314.55|314.9|314.7|314.05|313.9|1468
1651633200000|2022-05-04 03:00:00|314.75|314.6|314.9|314.75|315.05|314.9|314.55|314.35|1230
1651636800000|2022-05-04 04:00:00|314.95|314.8|314.8|314.65|315.2|315.05|314.7|314.55|773
1651640400000|2022-05-04 05:00:00|314.75|314.6|314.7|314.55|315.05|314.85|314.5|314.3|1261
1651644000000|2022-05-04 06:00:00|314.65|314.5|314.55|314.4|314.85|314.7|314.4|314.25|1203
1651647600000|2022-05-04 07:00:00|314.6|314.35|314.3|314.1|314.9|314.75|313.9|313.75|1465
1651651200000|2022-05-04 08:00:00|314.35|314.15|312.9|312.75|314.45|314.3|312.9|312.75|2514
1651654800000|2022-05-04 09:00:00|312.49|312.34|313.19|313.04|313.44|313.24|312.49|312.34|1515
1651658400000|2022-05-04 10:00:00|313.24|313.09|313.14|312.94|313.34|313.14|313.04|312.89|143
1651662000000|2022-05-04 11:00:00|313.09|312.99|313.19|313.04|313.29|313.14|312.89|312.74|190
1651665600000|2022-05-04 12:00:00|313.24|313.09|313.24|313.09|313.49|313.34|313.04|312.79|233
1651669200000|2022-05-04 13:00:00|313.29|313.14|311.59|311.39|313.49|313.34|311.59|311.39|891
1651672800000|2022-05-04 14:00:00|311.54|311.34|310.84|310.54|311.74|311.54|310.34|310.14|756
1651676400000|2022-05-04 15:00:00|310.79|310.59|310.49|310.29|310.89|310.74|309.84|309.69|632
1651680000000|2022-05-04 16:00:00|310.54|310.34|312.04|311.84|312.09|311.94|310.19|310.04|334
1651683600000|2022-05-04 17:00:00|311.99|311.89|312.14|311.79|312.39|312.24|311.59|311.34|216
1651687200000|2022-05-04 18:00:00|312.09|311.54|315.49|315.34|315.74|315.54|310.14|309.89|1496
1651690800000|2022-05-04 19:00:00|315.54|315.29|317.54|317.29|317.69|317.54|315.04|314.79|1662
1651694400000|2022-05-04 20:00:00|317.49|317.24|317.54|317.09|317.59|317.39|317.04|316.69|469
1651698000000|2022-05-04 21:00:00|317.34|316.99|317.24|316.64|317.54|316.99|317.19|316.64|7
1651701600000|2022-05-04 22:00:00|317.34|316.74|317.04|316.44|317.54|316.94|317.04|316.44|0
1651705200000|2022-05-04 23:00:00|317.14|316.54|317.14|316.54|317.24|316.64|317.04|316.44|0
1651708800000|2022-05-05 00:00:00|317.24|316.64|317.99|317.84|318.09|317.89|316.49|316.24|1857
1651712400000|2022-05-05 01:00:00|318.14|317.99|314.69|314.49|318.19|318.04|314.49|314.34|5784
1651716000000|2022-05-05 02:00:00|314.74|314.54|314.34|314.19|314.99|314.84|313.94|313.79|2923
1651719600000|2022-05-05 03:00:00|314.39|314.24|313.99|313.84|314.59|314.44|313.69|313.54|1865
1651723200000|2022-05-05 04:00:00|313.89|313.74|313.74|313.59|313.99|313.84|313.59|313.44|1109
1651726800000|2022-05-05 05:00:00|313.69|313.54|313.69|313.49|314.04|313.89|313.29|313.14|2294
1651730400000|2022-05-05 06:00:00|313.74|313.54|313.74|313.54|313.89|313.74|313.24|313.09|1310
1651734000000|2022-05-05 07:00:00|313.69|313.59|313.39|313.24|314.14|313.99|312.94|312.79|1812
1651737600000|2022-05-05 08:00:00|313.34|313.19|313.49|313.29|313.59|313.44|312.89|312.74|2393
1651741200000|2022-05-05 09:00:00|312.31|312.11|311.86|311.71|312.31|312.11|311.66|311.26|933
1651744800000|2022-05-05 10:00:00|311.81|311.66|312.46|312.01|312.71|312.56|311.81|311.61|334
1651748400000|2022-05-05 11:00:00|312.41|312.06|311.61|311.41|312.51|312.36|311.51|311.31|119
1651752000000|2022-05-05 12:00:00|311.56|311.46|311.56|311.36|312.01|311.81|311.31|311.16|185
1651755600000|2022-05-05 13:00:00|311.51|311.41|308.21|308.01|311.66|311.46|307.96|307.76|1248
1651759200000|2022-05-05 14:00:00|308.16|308.06|306.51|306.26|308.16|308.06|305.81|305.56|1277
1651762800000|2022-05-05 15:00:00|306.46|306.21|304.76|304.56|306.46|306.21|304.36|304.16|822
1651766400000|2022-05-05 16:00:00|304.71|304.51|305.66|305.46|305.81|305.61|304.41|304.16|457
1651770000000|2022-05-05 17:00:00|305.71|305.51|305.56|305.36|306.56|306.36|305.21|304.96|300
1651773600000|2022-05-05 18:00:00|305.51|305.31|305.56|305.36|306.26|306.01|305.11|304.86|127
1651777200000|2022-05-05 19:00:00|305.61|305.41|306.36|306.16|306.56|306.36|304.76|304.51|227
1651780800000|2022-05-05 20:00:00|306.31|306.06|307.01|306.66|307.11|306.96|306.31|306.06|248
1651784400000|2022-05-05 21:00:00|306.96|306.71|306.86|306.26|307.11|306.71|306.76|306.16|4
1651788000000|2022-05-05 22:00:00|306.76|306.16|306.76|306.16|306.86|306.26|306.36|305.76|0
1651791600000|2022-05-05 23:00:00|306.66|306.06|306.96|306.36|306.96|306.36|306.66|306.06|0
1651795200000|2022-05-06 00:00:00|307.06|306.46|305.26|305.11|307.06|306.46|305.21|305.06|2226
1651798800000|2022-05-06 01:00:00|305.31|305.16|305.61|305.46|306.21|306.01|304.41|304.26|6212
1651802400000|2022-05-06 02:00:00|305.56|305.41|305.06|304.91|305.81|305.66|304.86|304.66|2651
1651806000000|2022-05-06 03:00:00|305.11|304.86|305.66|305.51|306.21|306.06|304.91|304.76|2707
1651809600000|2022-05-06 04:00:00|305.56|305.46|305.51|305.36|305.71|305.56|304.96|304.81|2934
1651813200000|2022-05-06 05:00:00|305.56|305.41|305.01|304.81|306.26|306.11|304.76|304.61|5443
1651816800000|2022-05-06 06:00:00|304.96|304.76|304.66|304.51|305.41|305.21|304.61|304.46|4155
1651820400000|2022-05-06 07:00:00|304.61|304.46|305.16|304.96|305.16|305.01|304.06|303.86|3800
1651824000000|2022-05-06 08:00:00|305.21|305.01|304.96|304.76|305.71|305.56|304.76|304.61|3938
1651827600000|2022-05-06 09:00:00|304.74|304.54|305.34|305.09|305.44|305.29|304.69|304.14|1916
1651831200000|2022-05-06 10:00:00|305.29|305.04|304.99|304.69|305.74|305.49|304.84|304.59|130
1651834800000|2022-05-06 11:00:00|305.04|304.64|304.39|304.19|305.04|304.69|303.99|303.79|406
1651838400000|2022-05-06 12:00:00|304.34|304.14|303.54|303.39|305.79|305.59|303.54|303.39|749
1651842000000|2022-05-06 13:00:00|303.59|303.44|300.84|300.59|304.69|304.54|300.59|300.39|1730
1651845600000|2022-05-06 14:00:00|300.79|300.64|302.34|302.14|303.04|302.84|300.59|300.39|1549
1651849200000|2022-05-06 15:00:00|302.29|302.09|301.39|301.14|303.59|303.39|301.19|300.94|1259
1651852800000|2022-05-06 16:00:00|301.34|301.19|303.49|303.24|303.49|303.29|301.24|301.09|344
1651856400000|2022-05-06 17:00:00|303.44|303.19|301.79|301.59|303.64|303.44|301.69|301.44|294
1651860000000|2022-05-06 18:00:00|301.74|301.54|301.24|300.99|302.09|301.74|300.84|300.59|267
1651863600000|2022-05-06 19:00:00|301.19|301.04|302.64|302.39|302.89|302.74|300.99|300.74|284
1651867200000|2022-05-06 20:00:00|302.59|302.44|302.29|301.24|302.69|302.54|301.74|300.69|376
1652047200000|2022-05-08 22:00:00|301.04|300.44|301.54|300.94|301.64|301.04|300.74|300.14|0
1652050800000|2022-05-08 23:00:00|301.44|300.84|300.94|300.34|301.54|300.94|300.74|300.14|0
1652054400000|2022-05-09 00:00:00|301.04|300.44|301.23|301.08|301.58|301.43|300.14|299.79|2348
1652058000000|2022-05-09 01:00:00|301.28|301.13|301.18|301.03|302.38|302.18|301.03|300.88|4865
1652061600000|2022-05-09 02:00:00|301.23|300.93|301.53|301.38|301.63|301.48|300.68|300.48|1695
1652065200000|2022-05-09 03:00:00|301.48|301.33|301.73|301.58|302.03|301.88|301.43|301.23|1316
1652068800000|2022-05-09 04:00:00|301.68|301.53|301.43|301.23|301.78|301.63|301.38|301.23|782
1652072400000|2022-05-09 05:00:00|301.48|301.28|300.88|300.73|301.83|301.63|300.73|300.58|1769
1652076000000|2022-05-09 06:00:00|300.83|300.68|300.98|300.83|301.23|301.03|300.43|300.28|1605
1652079600000|2022-05-09 07:00:00|300.93|300.78|300.43|300.28|301.58|301.43|300.33|300.13|2290
1652083200000|2022-05-09 08:00:00|300.38|300.23|299.43|299.23|300.53|300.38|299.38|299.18|3539
1652086800000|2022-05-09 09:00:00|299.38|299.18|299.88|299.63|300.43|300.28|299.03|298.83|1858
1652090400000|2022-05-09 10:00:00|299.93|299.73|299.38|299.13|299.93|299.78|299.08|298.93|275
1652094000000|2022-05-09 11:00:00|299.43|299.18|299.83|299.68|299.98|299.83|298.73|298.58|228
1652097600000|2022-05-09 12:00:00|299.78|299.63|299.88|299.68|300.18|299.98|299.03|298.88|321
1652101200000|2022-05-09 13:00:00|299.93|299.73|297.73|297.48|300.23|300.03|297.38|297.23|1750
1652104800000|2022-05-09 14:00:00|297.68|297.53|296.18|295.98|297.68|297.53|295.93|295.78|1231
1652108400000|2022-05-09 15:00:00|296.13|295.93|296.18|295.98|296.38|296.18|294.53|294.38|654
1652112000000|2022-05-09 16:00:00|296.13|295.93|296.08|295.88|297.48|297.28|295.53|295.33|359
1652115600000|2022-05-09 17:00:00|296.13|295.93|295.13|294.93|296.18|296.03|294.83|294.63|358
1652119200000|2022-05-09 18:00:00|295.18|294.88|294.83|294.58|295.38|295.13|294.08|293.88|256
1652122800000|2022-05-09 19:00:00|294.88|294.63|294.68|294.43|295.23|295.08|293.83|293.63|235
1652126400000|2022-05-09 20:00:00|294.73|294.48|295.18|294.33|295.28|294.98|294.38|294.13|283
1652130000000|2022-05-09 21:00:00|295.28|294.28|295.38|294.78|296.38|294.78|295.18|293.68|0
1652133600000|2022-05-09 22:00:00|295.48|294.88|295.78|295.18|295.88|295.28|295.38|294.78|0
1652137200000|2022-05-09 23:00:00|295.68|295.08|295.98|295.38|296.08|295.48|295.38|294.78|0
1652140800000|2022-05-10 00:00:00|295.88|295.28|292.38|292.23|295.98|295.38|292.33|292.18|2690
1652144400000|2022-05-10 01:00:00|292.43|292.28|291.68|291.53|292.43|292.28|290.93|290.78|6664
1652148000000|2022-05-10 02:00:00|291.73|291.58|292.33|292.18|293.18|293.03|291.53|291.38|2924
1652151600000|2022-05-10 03:00:00|292.38|292.23|292.28|292.13|292.48|292.33|291.43|291.28|2626
1652155200000|2022-05-10 04:00:00|292.38|292.23|292.38|292.23|292.58|292.43|292.08|291.93|958
1652158800000|2022-05-10 05:00:00|292.33|292.13|292.13|291.98|292.63|292.43|291.98|291.83|2342
1652162400000|2022-05-10 06:00:00|292.08|291.93|292.38|292.18|292.73|292.58|291.98|291.83|2668
1652166000000|2022-05-10 07:00:00|292.43|292.23|292.18|292.03|292.73|292.58|292.03|291.88|2177
1652169600000|2022-05-10 08:00:00|292.13|291.98|292.63|292.43|292.83|292.68|292.13|291.98|5482
1652173200000|2022-05-10 09:00:00|291.95|291.75|291.4|291.15|292.7|292.3|291.2|291|2100
1652176800000|2022-05-10 10:00:00|291.45|291.1|291.95|291.7|292.2|292|291.25|291.1|147
1652180400000|2022-05-10 11:00:00|292|291.75|291.45|291.25|292.1|291.85|291|290.85|313
1652184000000|2022-05-10 12:00:00|291.5|291.2|292.45|292.3|292.65|292.45|291.4|291.2|207
1652187600000|2022-05-10 13:00:00|292.5|292.35|292.8|292.6|293.9|293.75|291.25|291.1|1804
1652191200000|2022-05-10 14:00:00|292.75|292.55|290.05|289.9|293.7|293.5|290|289.85|1389
1652194800000|2022-05-10 15:00:00|290|289.8|289.6|289.4|290.45|290.25|289|288.85|971
1652198400000|2022-05-10 16:00:00|289.65|289.35|289.3|289.1|290.3|290.05|288.95|288.75|452
1652202000000|2022-05-10 17:00:00|289.25|289|291.95|291.75|292.05|291.9|289.15|288.85|416
1652205600000|2022-05-10 18:00:00|292|291.8|291.5|291.25|292.05|291.85|290.7|290.5|175
1652209200000|2022-05-10 19:00:00|291.55|291.3|291.1|290.9|291.8|291.55|291|290.8|23
1652212800000|2022-05-10 20:00:00|290.15|289.95|290.25|289.8|290.7|290.35|290.1|289.8|134
1652216400000|2022-05-10 21:00:00|290.35|289.65|290.7|290.1|291.7|290.2|290.35|289.65|1
1652220000000|2022-05-10 22:00:00|290.6|290|291|290.4|291|290.4|290.6|290|0
1652223600000|2022-05-10 23:00:00|290.9|290.3|290.8|290.2|291.1|290.5|290.6|290|0
1652227200000|2022-05-11 00:00:00|290.7|290.1|290.2|290|291.75|291.05|289.85|289.7|2209
1652230800000|2022-05-11 01:00:00|290.3|290.1|291|290.8|291.35|291.15|289.8|289.65|5576
1652234400000|2022-05-11 02:00:00|290.95|290.75|290.65|290.5|291.3|291.1|290.15|290|2916
1652238000000|2022-05-11 03:00:00|290.7|290.45|290.4|290.25|290.95|290.8|290.15|290|2306
1652241600000|2022-05-11 04:00:00|290.3|290.15|290.3|290.15|290.65|290.5|290.15|290|1369
1652245200000|2022-05-11 05:00:00|290.35|290.2|290.3|290.15|290.75|290.6|290.1|289.95|2617
1652248800000|2022-05-11 06:00:00|290.25|290.1|291.25|291.1|291.45|291.3|290.2|290|2016
1652252400000|2022-05-11 07:00:00|291.3|291.15|291.3|291.15|291.55|291.35|290.55|290.4|2680
1652256000000|2022-05-11 08:00:00|291.35|291.2|292.65|292.45|292.7|292.55|291.15|291|2141
1652259600000|2022-05-11 09:00:00|292.7|292.5|292.1|291.95|292.95|292.8|292.05|291.85|1699
1652263200000|2022-05-11 10:00:00|292.15|292|292.35|292.15|292.5|292.35|291.65|291.45|397
1652266800000|2022-05-11 11:00:00|292.4|292.2|292.4|292.25|292.5|292.3|292.05|291.85|304
1652270400000|2022-05-11 12:00:00|292.35|292.2|289.2|289|292.4|292.25|288.9|288.7|1429
1652274000000|2022-05-11 13:00:00|289.15|289.05|291.55|291.35|292.4|292.2|288.4|288.2|1893
1652277600000|2022-05-11 14:00:00|291.5|291.25|290.6|290.4|292.2|292|290.05|289.8|1268
1652281200000|2022-05-11 15:00:00|290.55|290.45|290.3|290.15|291.3|291.1|289.65|289.45|827
1652284800000|2022-05-11 16:00:00|290.25|290.1|288.8|288.6|290.5|290.35|288.6|288.45|475
1652288400000|2022-05-11 17:00:00|288.75|288.55|287.3|287.1|288.9|288.6|287|286.8|434
1652292000000|2022-05-11 18:00:00|287.35|287.15|288.05|287.8|288.95|288.75|287.25|287.05|248
1652295600000|2022-05-11 19:00:00|288|287.85|286.8|286.55|288.2|288.05|286.45|286.3|256
1652299200000|2022-05-11 20:00:00|286.75|286.6|287.8|287.6|287.85|287.7|286.75|286.55|204
1652302800000|2022-05-11 21:00:00|287.85|287.15|287.85|287.25|288.15|287.25|287.75|286.8|1
1652306400000|2022-05-11 22:00:00|287.75|287.15|287.65|287.05|287.85|287.25|287.15|286.55|0
1652310000000|2022-05-11 23:00:00|287.75|287.15|287.95|287.35|288.05|287.45|287.45|286.85|0
1652313600000|2022-05-12 00:00:00|287.85|287.25|287.25|287.1|288.1|287.9|286.1|285.95|2691
1652317200000|2022-05-12 01:00:00|287.1|286.9|286.75|286.6|287.55|287.4|286.15|285.95|7091
1652320800000|2022-05-12 02:00:00|286.8|286.55|285.95|285.8|286.8|286.65|285.5|285.35|3982
1652324400000|2022-05-12 03:00:00|286.05|285.75|285.71|285.56|286.15|286|285.4|285.25|2984
1652328000000|2022-05-12 04:00:00|285.66|285.51|285.46|285.31|285.71|285.56|285.36|285.16|1642
1652331600000|2022-05-12 05:00:00|285.51|285.26|284.91|284.76|285.91|285.76|284.66|284.51|2965
1652335200000|2022-05-12 06:00:00|284.96|284.81|284.21|284.06|285.11|284.91|284.16|284.01|2446
1652338800000|2022-05-12 07:00:00|284.26|284.11|284.36|284.21|284.91|284.76|283.31|283.16|4283
1652342400000|2022-05-12 08:00:00|284.46|284.31|283.66|283.46|284.51|284.36|283.11|282.96|3588
1652346000000|2022-05-12 09:00:00|283.71|283.51|282.86|282.71|283.76|283.56|282.26|281.66|2228
1652349600000|2022-05-12 10:00:00|282.91|282.76|283.61|283.46|283.71|283.56|282.91|282.71|119
1652353200000|2022-05-12 11:00:00|283.66|283.51|282.46|282.31|283.96|283.81|282.41|282.16|258
1652356800000|2022-05-12 12:00:00|282.51|282.26|282.96|282.76|283.11|282.91|282.16|281.96|646
1652360400000|2022-05-12 13:00:00|283.01|282.71|282.91|282.76|283.76|283.56|280.71|280.51|2455
1652364000000|2022-05-12 14:00:00|282.86|282.71|286.66|286.46|286.71|286.56|282.26|282.06|2430
1652367600000|2022-05-12 15:00:00|286.71|286.56|285.16|284.91|287.91|287.71|285.06|284.91|1210
1652371200000|2022-05-12 16:00:00|285.11|284.96|286.76|286.51|287.31|287.01|284.76|284.56|395
1652374800000|2022-05-12 17:00:00|286.81|286.56|285.01|284.81|287.76|287.16|284.71|284.56|457
1652378400000|2022-05-12 18:00:00|284.91|284.76|284.21|284.06|285.61|285.36|284.11|283.91|328
1652382000000|2022-05-12 19:00:00|284.26|284.01|286.51|286.36|286.61|286.41|284.16|283.96|398
1652385600000|2022-05-12 20:00:00|286.46|286.31|286.11|285.51|286.71|286.51|285.91|285.51|263
1652389200000|2022-05-12 21:00:00|286.41|285.46|286.36|285.76|286.86|285.76|286.26|285.21|0
1652392800000|2022-05-12 22:00:00|286.46|285.86|286.76|286.16|286.86|286.26|286.36|285.76|0
1652396400000|2022-05-12 23:00:00|286.86|286.26|287.66|287.06|287.66|287.06|286.76|286.16|0
1652400000000|2022-05-13 00:00:00|287.56|286.96|288.91|288.71|289.11|288.96|287.46|286.86|2315
1652403600000|2022-05-13 01:00:00|289.01|288.76|290.01|289.86|290.26|290.11|288.76|288.56|5009
1652407200000|2022-05-13 02:00:00|289.96|289.76|289.61|289.46|290.66|290.51|289.51|289.36|2534
1652410800000|2022-05-13 03:00:00|289.56|289.41|289.41|289.26|289.96|289.81|289.11|288.96|2327
1652414400000|2022-05-13 04:00:00|289.31|289.21|288.86|288.71|289.36|289.21|288.71|288.56|1864
1652418000000|2022-05-13 05:00:00|288.96|288.81|289.66|289.51|289.66|289.51|288.66|288.51|2106
1652421600000|2022-05-13 06:00:00|289.71|289.56|289.01|288.86|289.91|289.76|288.96|288.81|2144
1652425200000|2022-05-13 07:00:00|288.96|288.81|288.96|288.81|289.36|289.16|288.61|288.46|1761
1652428800000|2022-05-13 08:00:00|289.06|288.91|288.81|288.61|289.46|289.31|288.26|288.11|3650
1652432400000|2022-05-13 09:00:00|288.86|288.66|288.26|288.06|289.01|288.81|287.96|287.76|1372
1652436000000|2022-05-13 10:00:00|288.31|288.11|288.56|288.36|288.61|288.46|288.01|287.81|308
1652439600000|2022-05-13 11:00:00|288.51|288.41|288.71|288.56|288.91|288.76|288.41|288.26|432
1652443200000|2022-05-13 12:00:00|288.76|288.61|288.61|288.41|288.86|288.66|288.26|288.11|430
1652446800000|2022-05-13 13:00:00|288.56|288.46|292.01|291.76|292.36|292.21|287.81|287.61|2050
1652450400000|2022-05-13 14:00:00|292.16|291.81|293.06|292.86|293.81|293.66|291.96|291.76|1731
1652454000000|2022-05-13 15:00:00|293.01|292.81|293.41|293.26|293.56|293.41|292.71|292.51|566
1652457600000|2022-05-13 16:00:00|293.36|293.21|294.41|294.26|294.46|294.31|293.31|293.11|774
1652461200000|2022-05-13 17:00:00|294.46|294.31|293.31|293.16|294.66|294.46|293.11|292.91|304
1652464800000|2022-05-13 18:00:00|293.26|293.11|294.51|294.31|294.51|294.36|292.46|292.26|358
1652468400000|2022-05-13 19:00:00|294.56|294.36|295.16|294.96|295.26|295.11|294.16|294.01|287
1652472000000|2022-05-13 20:00:00|295.11|295.01|294.86|294.01|295.31|295.01|294.26|293.01|286
1652652000000|2022-05-15 22:00:00|295.46|294.86|295.26|294.66|296.36|295.76|295.16|294.56|0
1652655600000|2022-05-15 23:00:00|295.16|294.56|295.46|294.86|295.66|295.06|294.96|294.36|0
1652659200000|2022-05-16 00:00:00|295.36|294.76|295.51|295.31|295.86|295.71|294.51|294.21|1041
1652662800000|2022-05-16 01:00:00|295.46|295.36|294.01|293.86|295.91|295.76|293.76|293.61|3308
1652666400000|2022-05-16 02:00:00|293.96|293.81|293.46|293.26|294.01|293.81|293.01|292.86|1243
1652670000000|2022-05-16 03:00:00|293.41|293.31|293.51|293.36|293.61|293.46|292.76|292.56|1075
1652673600000|2022-05-16 04:00:00|293.46|293.31|293.36|293.21|293.51|293.36|292.91|292.76|902
1652677200000|2022-05-16 05:00:00|293.41|293.26|293.41|293.26|293.81|293.66|293.06|292.91|960
1652680800000|2022-05-16 06:00:00|293.46|293.31|293.56|293.41|293.66|293.51|293.11|292.91|1264
1652684400000|2022-05-16 07:00:00|293.61|293.46|294.01|293.86|294.06|293.91|293.01|292.81|1653
1652688000000|2022-05-16 08:00:00|293.96|293.81|293.91|293.71|294.46|294.31|293.61|293.46|1804
1652691600000|2022-05-16 09:00:00|293.86|293.76|293.61|293.41|293.91|293.76|293.36|292.76|447
1652695200000|2022-05-16 10:00:00|293.66|293.46|293.76|293.61|293.91|293.76|293.56|293.36|137
1652698800000|2022-05-16 11:00:00|293.81|293.66|293.91|293.71|294.01|293.86|293.56|293.31|66
1652702400000|2022-05-16 12:00:00|293.86|293.76|293.86|293.71|294.86|294.61|293.61|293.41|112
1652706000000|2022-05-16 13:00:00|293.91|293.66|293.86|293.61|295.06|294.86|292.26|292.11|1597
1652709600000|2022-05-16 14:00:00|293.91|293.66|292.66|292.46|295.16|294.91|292.51|292.36|1040
1652713200000|2022-05-16 15:00:00|292.61|292.41|293.86|293.66|294.01|293.81|292.36|292.16|719
1652716800000|2022-05-16 16:00:00|293.91|293.71|293.41|293.21|294.01|293.81|293.11|292.96|184
1652720400000|2022-05-16 17:00:00|293.36|293.16|293.71|293.51|294.11|293.96|293.16|292.96|219
1652724000000|2022-05-16 18:00:00|293.76|293.56|294.21|294.01|294.76|294.51|293.46|293.26|146
1652727600000|2022-05-16 19:00:00|294.26|293.96|293.31|293.11|294.41|294.21|292.71|292.51|391
1652731200000|2022-05-16 20:00:00|293.26|293.16|293.21|292.96|293.46|293.26|293.01|292.86|162
1652734800000|2022-05-16 21:00:00|293.26|292.91|293.26|292.66|293.51|293.36|293.16|292.36|1
1652738400000|2022-05-16 22:00:00|293.36|292.76|293.56|292.96|293.66|293.06|293.26|292.66|0
1652742000000|2022-05-16 23:00:00|293.66|293.06|293.36|292.76|293.66|293.06|293.36|292.76|0
1652745600000|2022-05-17 00:00:00|293.26|292.66|293.31|293.16|294.86|294.51|293.16|292.56|1606
1652749200000|2022-05-17 01:00:00|293.11|292.96|293.41|293.26|294.21|294.06|292.31|292.16|4432
1652752800000|2022-05-17 02:00:00|293.36|293.21|292.87|292.67|293.37|293.21|292.52|292.37|1732
1652756400000|2022-05-17 03:00:00|292.82|292.72|292.57|292.42|293.02|292.87|292.52|292.37|1677
1652760000000|2022-05-17 04:00:00|292.62|292.47|292.62|292.47|292.77|292.62|292.27|292.12|1388
1652763600000|2022-05-17 05:00:00|292.57|292.42|292.47|292.27|292.77|292.62|292.12|291.97|1943
1652767200000|2022-05-17 06:00:00|292.42|292.22|292.42|292.27|292.62|292.42|292.27|292.12|1630
1652770800000|2022-05-17 07:00:00|292.47|292.32|292.77|292.62|293.22|293.07|292.17|292.02|2583
1652774400000|2022-05-17 08:00:00|292.87|292.72|293.32|293.17|293.57|293.42|292.77|292.62|4170
1652778000000|2022-05-17 09:00:00|293.37|293.12|292.97|292.82|293.37|293.12|292.57|292.27|1761
1652781600000|2022-05-17 10:00:00|292.92|292.77|293.42|293.22|293.62|293.42|292.57|292.37|1282
1652785200000|2022-05-17 11:00:00|293.37|293.12|294.37|294.22|294.97|294.77|293.07|292.92|1668
1652788800000|2022-05-17 12:00:00|294.32|294.17|294.87|294.67|295.07|294.87|294.17|293.97|1134
1652792400000|2022-05-17 13:00:00|294.92|294.72|295.42|295.17|296.82|296.67|294.77|294.57|2697
1652796000000|2022-05-17 14:00:00|295.47|295.27|295.67|295.47|296.17|295.97|294.57|294.37|1414
1652799600000|2022-05-17 15:00:00|295.77|295.57|297.57|297.37|298.02|297.87|295.72|295.52|900
1652803200000|2022-05-17 16:00:00|297.52|297.42|297.22|297.02|297.57|297.42|296.97|296.77|234
1652806800000|2022-05-17 17:00:00|297.17|297.07|297.57|297.37|298.17|297.97|296.87|296.72|259
1652810400000|2022-05-17 18:00:00|297.62|297.42|297.72|297.47|298.12|297.87|296.07|295.92|257
1652814000000|2022-05-17 19:00:00|297.67|297.57|297.77|297.47|298.42|298.27|297.52|297.27|122
1652817600000|2022-05-17 20:00:00|297.72|297.42|297.82|297.57|298.02|297.82|297.52|297.32|109
1652821200000|2022-05-17 21:00:00|297.87|297.62|298.07|297.47|298.07|297.62|297.87|297.47|2
1652824800000|2022-05-17 22:00:00|298.17|297.57|298.07|297.47|298.27|297.67|298.07|297.47|0
1652828400000|2022-05-17 23:00:00|297.97|297.37|297.87|297.27|298.07|297.47|297.87|297.27|0
1652832000000|2022-05-18 00:00:00|297.97|297.37|298.72|298.57|299.02|298.87|297.57|296.97|2861
1652835600000|2022-05-18 01:00:00|298.62|298.52|298.23|298.08|299.32|299.17|297.62|297.47|5588
1652839200000|2022-05-18 02:00:00|298.18|298.03|298.63|298.43|298.78|298.63|298.03|297.88|1783
1652842800000|2022-05-18 03:00:00|298.58|298.48|299.43|299.28|299.68|299.53|298.58|298.38|2294
1652846400000|2022-05-18 04:00:00|299.38|299.23|298.98|298.83|299.58|299.38|298.78|298.63|1123
1652850000000|2022-05-18 05:00:00|299.03|298.88|299.98|299.83|300.13|299.98|299.03|298.88|2262
1652853600000|2022-05-18 06:00:00|300.08|299.88|299.93|299.78|300.38|300.23|299.78|299.63|2373
1652857200000|2022-05-18 07:00:00|299.88|299.73|299.98|299.83|300.53|300.38|299.83|299.68|3276
1652860800000|2022-05-18 08:00:00|299.93|299.78|299.78|299.63|300.13|299.98|299.28|299.13|2867
1652864400000|2022-05-18 09:00:00|299.73|299.58|299.13|298.93|299.73|299.58|298.78|298.48|1484
1652868000000|2022-05-18 10:00:00|299.18|299.03|298.88|298.73|299.33|299.13|298.48|298.33|181
1652871600000|2022-05-18 11:00:00|298.98|298.78|298.18|297.98|298.98|298.78|297.98|297.78|251
1652875200000|2022-05-18 12:00:00|298.23|298.03|297.93|297.78|299.03|298.83|297.88|297.68|483
1652878800000|2022-05-18 13:00:00|297.88|297.73|295.73|295.58|298.08|297.88|295.53|295.33|1657
1652882400000|2022-05-18 14:00:00|295.78|295.48|296.13|295.93|297.13|296.93|295.18|295.03|1125
1652886000000|2022-05-18 15:00:00|296.08|295.88|294.63|294.23|296.13|295.93|294.43|294.18|676
1652889600000|2022-05-18 16:00:00|294.43|294.18|294.63|294.28|294.73|294.48|293.63|293.43|194
1652893200000|2022-05-18 17:00:00|294.68|294.23|293.23|293.03|294.68|294.28|293.03|292.88|109
1652896800000|2022-05-18 18:00:00|293.18|293.08|293.08|292.88|293.78|293.53|292.83|292.63|174
1652900400000|2022-05-18 19:00:00|293.03|292.83|293.43|293.18|293.58|293.38|292.68|292.48|231
1652904000000|2022-05-18 20:00:00|293.38|293.23|293.88|293.08|293.93|293.58|292.93|292.68|249
1652907600000|2022-05-18 21:00:00|293.93|292.93|293.48|292.88|293.93|292.98|293.28|292.38|2
1652911200000|2022-05-18 22:00:00|293.58|292.98|293.58|292.98|293.68|293.08|293.38|292.78|0
1652914800000|2022-05-18 23:00:00|293.48|292.88|292.6|292|293.58|292.98|292.6|292|0
1652918400000|2022-05-19 00:00:00|292.5|291.9|292.25|292.05|293.2|292.9|291.75|291.55|2667
1652922000000|2022-05-19 01:00:00|292.2|292|293|292.85|293|292.85|290.95|290.8|5351
1652925600000|2022-05-19 02:00:00|292.95|292.8|293.15|293|293.5|293.35|292.4|292.25|1725
1652929200000|2022-05-19 03:00:00|293.1|292.9|293.85|293.7|294.35|294.2|292.95|292.75|2678
1652932800000|2022-05-19 04:00:00|293.8|293.65|294|293.85|294.2|294.05|293.6|293.45|1019
1652936400000|2022-05-19 05:00:00|294.05|293.8|293.85|293.7|294.4|294.25|293.55|293.4|2146
1652940000000|2022-05-19 06:00:00|293.9|293.65|293.65|293.5|294.05|293.9|293.2|293.05|2775
1652943600000|2022-05-19 07:00:00|293.6|293.4|292.25|292.1|293.6|293.4|291.75|291.6|3614
1652947200000|2022-05-19 08:00:00|292.3|292.15|290.65|290.45|292.3|292.15|290.6|290.4|4169
1652950800000|2022-05-19 09:00:00|290.7|290.5|290.8|290.6|291.2|291.05|290.4|290.1|1530
1652954400000|2022-05-19 10:00:00|290.75|290.55|291.8|291.6|291.95|291.75|290.65|290.5|451
1652958000000|2022-05-19 11:00:00|291.85|291.55|291.65|291.5|292.05|291.85|291|290.8|423
1652961600000|2022-05-19 12:00:00|291.7|291.55|291.8|291.45|291.85|291.7|291.25|291.05|386
1652965200000|2022-05-19 13:00:00|291.6|291.5|293.25|293|294.1|293.85|291.55|291.4|1249
1652968800000|2022-05-19 14:00:00|293.2|293.05|295.15|294.9|295.45|295.25|293.1|292.9|1318
1652972400000|2022-05-19 15:00:00|295.2|294.95|297.3|297.1|297.45|297.25|294.6|294.4|748
1652976000000|2022-05-19 16:00:00|297.35|297.15|296.05|295.85|297.5|297.35|295.25|295.05|298
1652979600000|2022-05-19 17:00:00|296.1|295.8|296.7|296.5|296.95|296.7|294.8|294.6|236
1652983200000|2022-05-19 18:00:00|296.75|296.4|297.05|296.85|297.3|297.1|296|295.8|176
1652986800000|2022-05-19 19:00:00|297|296.75|296.2|296|297.3|297.1|295.65|295.45|318
1652990400000|2022-05-19 20:00:00|296.15|296.05|296.2|295.9|296.3|296.05|295.8|295.65|146
1652994000000|2022-05-19 21:00:00|296.25|295.85|296.2|295.6|296.45|295.85|296.2|295.35|0
1652997600000|2022-05-19 22:00:00|296.3|295.7|296.4|295.8|296.6|296|296.3|295.7|0
1653001200000|2022-05-19 23:00:00|296.3|295.7|296.6|296|296.7|296.1|296.2|295.6|0
1653004800000|2022-05-20 00:00:00|296.7|296.1|297.7|297.5|298.2|298.05|295.55|294.8|2495
1653008400000|2022-05-20 01:00:00|297.65|297.45|299.25|299.05|299.5|299.35|297.55|297.35|4935
1653012000000|2022-05-20 02:00:00|299.2|299.1|299.01|298.86|299.65|299.5|298.66|298.46|3130
1653015600000|2022-05-20 03:00:00|298.96|298.81|299.16|299.01|299.71|299.51|298.71|298.56|1958
1653019200000|2022-05-20 04:00:00|299.11|298.96|298.86|298.71|299.26|299.11|298.66|298.51|1600
1653022800000|2022-05-20 05:00:00|298.91|298.66|298.71|298.56|299.21|299.01|298.31|298.16|2445
1653026400000|2022-05-20 06:00:00|298.76|298.61|298.01|297.86|299.01|298.86|297.96|297.76|2640
1653030000000|2022-05-20 07:00:00|297.96|297.81|300.66|300.51|300.76|300.61|297.91|297.71|4706
1653033600000|2022-05-20 08:00:00|300.61|300.46|300.11|299.96|300.76|300.61|299.96|299.81|3991
1653037200000|2022-05-20 09:00:00|300.06|299.91|300.26|300.11|300.41|300.16|299.86|299.31|1417
1653040800000|2022-05-20 10:00:00|300.31|300.06|300.21|300.06|300.46|300.31|300.01|299.86|272
1653044400000|2022-05-20 11:00:00|300.16|300.01|300.16|300.01|300.31|300.11|299.76|299.61|141
1653048000000|2022-05-20 12:00:00|300.11|299.91|299.81|299.66|300.66|300.46|299.51|299.36|688
1653051600000|2022-05-20 13:00:00|299.76|299.61|300.81|300.61|300.91|300.61|299.26|299.01|934
1653055200000|2022-05-20 14:00:00|300.86|300.66|299.16|298.96|301.26|301.11|299.16|298.91|580
1653058800000|2022-05-20 15:00:00|299.11|299.01|298.51|298.31|299.61|299.41|298.31|298.11|692
1653062400000|2022-05-20 16:00:00|298.56|298.26|296.86|296.61|298.61|298.36|296.36|296.16|554
1653066000000|2022-05-20 17:00:00|296.81|296.51|297.11|296.86|297.11|296.91|295.61|295.36|310
1653069600000|2022-05-20 18:00:00|297.16|296.81|297.16|296.91|298.01|297.51|296.21|295.96|90
1653073200000|2022-05-20 19:00:00|297.11|296.96|299.76|299.51|299.81|299.56|296.86|296.51|345
1653076800000|2022-05-20 20:00:00|299.71|299.56|299.36|298.16|300.01|299.76|298.96|298.16|250
1653256800000|2022-05-22 22:00:00|300.01|299.41|300.41|299.81|300.51|299.91|299.81|299.21|0
1653260400000|2022-05-22 23:00:00|300.51|299.91|302.01|301.41|302.21|301.61|300.41|299.81|0
1653264000000|2022-05-23 00:00:00|301.91|301.31|300.51|300.36|302.11|301.51|300.01|299.86|1676
1653267600000|2022-05-23 01:00:00|300.46|300.31|300.56|300.41|300.96|300.76|299.96|299.81|3245
1653271200000|2022-05-23 02:00:00|300.51|300.36|300.25|300.05|300.56|300.36|300.01|299.86|1733
1653274800000|2022-05-23 03:00:00|300.2|300.1|299.8|299.65|300.25|300.1|299.6|299.45|1807
1653278400000|2022-05-23 04:00:00|299.75|299.6|299.6|299.45|300.1|299.95|299.55|299.4|967
1653282000000|2022-05-23 05:00:00|299.65|299.4|299.85|299.7|300.2|300.05|298.75|298.6|2643
1653285600000|2022-05-23 06:00:00|299.75|299.6|299.7|299.55|299.8|299.65|299.3|299.15|1984
1653289200000|2022-05-23 07:00:00|299.75|299.6|298.35|298.2|299.8|299.65|298.35|298.2|4286
1653292800000|2022-05-23 08:00:00|298.4|298.25|297.9|297.75|298.9|298.75|297.85|297.7|2780
1653296400000|2022-05-23 09:00:00|297.83|297.68|297.93|297.78|298.88|298.28|297.68|297.48|1776
1653300000000|2022-05-23 10:00:00|297.98|297.73|298.83|298.63|298.83|298.68|297.93|297.73|143
1653303600000|2022-05-23 11:00:00|298.78|298.58|298.63|298.43|298.88|298.68|298.28|298.13|366
1653307200000|2022-05-23 12:00:00|298.58|298.38|298.58|298.38|298.83|298.68|298.18|297.98|120
1653310800000|2022-05-23 13:00:00|298.53|298.43|297.43|297.23|298.58|298.43|296.48|296.28|631
1653314400000|2022-05-23 14:00:00|297.38|297.18|297.58|297.33|298.48|298.28|296.78|296.63|406
1653318000000|2022-05-23 15:00:00|297.53|297.38|298.23|298.03|298.93|298.78|297.38|297.18|503
1653321600000|2022-05-23 16:00:00|298.18|298.08|298.13|297.93|298.93|298.78|297.98|297.78|193
1653325200000|2022-05-23 17:00:00|298.08|297.88|297.93|297.68|298.13|297.88|297.08|296.88|102
1653328800000|2022-05-23 18:00:00|297.98|297.73|297.58|297.38|298.23|298.03|297.48|297.33|79
1653332400000|2022-05-23 19:00:00|297.63|297.43|297.43|297.28|297.83|297.63|296.88|296.68|207
1653336000000|2022-05-23 20:00:00|297.38|297.23|297.58|297.23|297.63|297.38|297.23|297.08|56
1653339600000|2022-05-23 21:00:00|297.63|296.58|297.28|296.68|300.08|297.28|297.08|296.48|0
1653343200000|2022-05-23 22:00:00|296.98|296.38|297.28|296.68|297.38|296.78|295.98|295.38|0
1653346800000|2022-05-23 23:00:00|297.38|296.78|297.38|296.78|297.48|296.88|297.08|296.48|0
1653350400000|2022-05-24 00:00:00|297.28|296.68|296.48|296.28|297.68|297.53|296.18|295.83|2028
1653354000000|2022-05-24 01:00:00|296.58|296.33|296.6|296.4|297.08|296.93|295.38|295.23|4807
1653357600000|2022-05-24 02:00:00|296.65|296.45|295.8|295.65|297.05|296.9|295.45|295.3|4117
1653361200000|2022-05-24 03:00:00|295.9|295.7|296.25|296.1|296.45|296.25|295.8|295.6|1633
1653364800000|2022-05-24 04:00:00|296.2|296.05|296.2|296.05|296.35|296.2|295.95|295.8|1652
1653368400000|2022-05-24 05:00:00|296.15|296|295.25|295.1|296.15|296|295.15|295|1781
1653372000000|2022-05-24 06:00:00|295.15|295|294.55|294.4|295.3|295.15|294.35|294.2|2163
1653375600000|2022-05-24 07:00:00|294.6|294.45|294.9|294.75|295.3|295.1|294.35|294.2|3696
1653379200000|2022-05-24 08:00:00|294.95|294.8|293.8|293.6|295.1|294.95|293.75|293.6|5881
1653382800000|2022-05-24 09:00:00|293.75|293.55|294|293.85|294.5|294.1|293.5|293.3|1601
1653386400000|2022-05-24 10:00:00|294.05|293.9|294.4|294.2|294.6|294.45|293.9|293.75|462
1653390000000|2022-05-24 11:00:00|294.45|294.25|294.45|294.25|294.65|294.5|294.2|294.05|181
1653393600000|2022-05-24 12:00:00|294.5|294.3|294.6|294.4|294.65|294.5|294.2|294|1155
1653397200000|2022-05-24 13:00:00|294.55|294.35|291.6|291.45|294.6|294.45|291.6|291.45|1620
1653400800000|2022-05-24 14:00:00|291.7|291.5|291.4|291.2|291.95|291.75|290.7|290.55|1201
1653404400000|2022-05-24 15:00:00|291.35|291.15|292.65|292.45|292.95|292.75|290.95|290.75|341
1653408000000|2022-05-24 16:00:00|292.6|292.4|292.15|291.95|293.2|293|291.85|291.65|277
1653411600000|2022-05-24 17:00:00|292.1|291.9|292.2|292|292.5|292.2|291.5|291.35|163
1653415200000|2022-05-24 18:00:00|292.25|292.05|291.6|291.4|292.8|292.6|291.25|291.05|273
1653418800000|2022-05-24 19:00:00|291.55|291.35|292.4|292.15|292.95|292.75|291.4|291.2|255
1653422400000|2022-05-24 20:00:00|292.45|292.2|292.85|292.35|293.05|292.7|292.4|292.1|124
1653426000000|2022-05-24 21:00:00|292.9|292.25|292.9|292.3|293.05|292.4|292.8|291.85|1
1653429600000|2022-05-24 22:00:00|293|292.4|293.4|292.8|293.6|293|293|292.4|0
1653433200000|2022-05-24 23:00:00|293.5|292.9|293.5|292.9|293.7|293.1|293.4|292.8|0
1653436800000|2022-05-25 00:00:00|293.4|292.8|292.35|292.15|293.5|293|292.2|292.05|3557
1653440400000|2022-05-25 01:00:00|292.2|292|291.77|291.62|292.65|292.5|291.12|290.97|5425
1653444000000|2022-05-25 02:00:00|291.82|291.67|291.57|291.42|292.22|292.07|291.47|291.32|7684
1653447600000|2022-05-25 03:00:00|291.52|291.37|291.37|291.22|291.87|291.67|291.27|291.12|5267
1653451200000|2022-05-25 04:00:00|291.52|291.37|291.42|291.27|291.62|291.47|291.37|291.22|1210
1653454800000|2022-05-25 05:00:00|291.37|291.22|290.27|290.12|291.42|291.27|290.17|290.02|3848
1653458400000|2022-05-25 06:00:00|290.32|290.17|290.22|290.07|290.37|290.22|289.52|289.32|3959
1653462000000|2022-05-25 07:00:00|290.27|290.12|290.72|290.57|290.92|290.77|290.02|289.87|10517
1653465600000|2022-05-25 08:00:00|290.67|290.52|289.87|289.67|290.77|290.62|289.77|289.57|4883
1653469200000|2022-05-25 09:00:00|289.82|289.62|290.32|290.12|290.52|290.27|289.72|289.42|2771
1653472800000|2022-05-25 10:00:00|290.27|290.07|289.77|289.62|290.47|290.27|289.72|289.52|220
1653476400000|2022-05-25 11:00:00|289.72|289.52|289.42|289.27|290.02|289.87|289.02|288.87|207
1653480000000|2022-05-25 12:00:00|289.37|289.22|289.62|289.47|289.82|289.57|289.12|288.92|699
1653483600000|2022-05-25 13:00:00|289.67|289.42|290.87|290.62|291.67|291.47|289.57|289.37|1058
1653487200000|2022-05-25 14:00:00|290.82|290.67|293.02|292.82|293.22|293.07|290.72|290.57|1252
1653490800000|2022-05-25 15:00:00|292.97|292.72|292.77|292.57|293.37|293.22|292.27|292.07|1234
1653494400000|2022-05-25 16:00:00|292.72|292.62|292.42|292.22|292.82|292.67|291.57|291.37|674
1653498000000|2022-05-25 17:00:00|292.47|292.27|292.52|291.87|292.92|292.67|292.12|291.87|186
1653501600000|2022-05-25 18:00:00|292.47|292.12|293.42|293.22|293.52|293.32|291.62|291.37|195
1653505200000|2022-05-25 19:00:00|293.37|293.17|293.32|293.12|294.02|293.82|292.97|292.82|149
1653508800000|2022-05-25 20:00:00|293.27|293.07|293.27|293.02|293.42|293.27|292.92|292.72|182
1653512400000|2022-05-25 21:00:00|293.37|292.97|293.62|293.02|293.97|293.02|293.37|292.57|1
1653516000000|2022-05-25 22:00:00|293.72|293.12|293.82|293.22|293.92|293.32|293.62|293.02|0
1653519600000|2022-05-25 23:00:00|293.92|293.32|293.62|293.02|293.92|293.32|293.52|292.92|0
1653523200000|2022-05-26 00:00:00|293.52|292.92|294.22|294.07|294.47|294.32|293.37|292.92|4815
1653526800000|2022-05-26 01:00:00|294.27|294.12|293.57|293.42|294.92|294.72|293.27|293.12|8947
1653530400000|2022-05-26 02:00:00|293.52|293.37|294.38|294.18|294.68|294.53|293.52|293.32|5140
1653534000000|2022-05-26 03:00:00|294.33|294.23|294.08|293.88|294.38|294.23|293.48|293.33|2391
1653537600000|2022-05-26 04:00:00|294.13|293.93|293.78|293.63|294.13|293.93|293.48|293.28|12699
1653541200000|2022-05-26 05:00:00|293.73|293.58|294.03|293.88|294.68|294.53|293.73|293.58|3200
1653544800000|2022-05-26 06:00:00|293.98|293.83|294.43|294.28|294.63|294.48|293.98|293.83|2621
1653548400000|2022-05-26 07:00:00|294.48|294.33|296.13|295.93|296.33|296.18|294.43|294.28|6267
1653552000000|2022-05-26 08:00:00|296.08|295.88|295.08|294.93|296.13|295.93|294.63|294.48|6529
1653555600000|2022-05-26 09:00:00|295.03|294.88|295.18|294.98|295.73|295.18|294.43|294.28|1721
1653559200000|2022-05-26 10:00:00|295.13|294.93|295.13|294.93|295.28|295.08|294.83|294.63|58
1653562800000|2022-05-26 11:00:00|295.08|294.98|295.68|295.48|295.78|295.63|295.08|294.98|127
1653566400000|2022-05-26 12:00:00|295.63|295.43|295.53|295.38|295.78|295.63|295.13|294.93|122
1653570000000|2022-05-26 13:00:00|295.58|295.43|297.63|297.48|297.78|297.63|294.63|294.48|768
1653573600000|2022-05-26 14:00:00|297.73|297.43|298.53|298.38|298.58|298.38|297.18|296.98|515
1653577200000|2022-05-26 15:00:00|298.58|298.33|298.63|298.43|299.18|298.98|298.43|298.23|2182
1653580800000|2022-05-26 16:00:00|298.58|298.38|299.28|299.13|299.33|299.13|298.48|298.33|603
1653584400000|2022-05-26 17:00:00|299.33|299.18|299.23|299.03|299.58|299.33|298.78|298.63|151
1653588000000|2022-05-26 18:00:00|299.18|298.98|299.08|298.88|299.43|299.18|298.93|298.73|40
1653591600000|2022-05-26 19:00:00|299.03|298.93|298.43|298.23|299.23|299.03|298.23|298.03|141
1653595200000|2022-05-26 20:00:00|298.48|298.28|297.88|297.68|298.53|298.33|297.88|297.68|179
1653598800000|2022-05-26 21:00:00|297.93|297.58|298.33|297.73|298.78|297.93|297.88|297.58|4
1653602400000|2022-05-26 22:00:00|298.23|297.63|298.63|298.03|298.73|298.13|298.23|297.63|0
1653606000000|2022-05-26 23:00:00|298.53|297.93|298.73|298.13|298.83|298.23|298.53|297.93|0
1653609600000|2022-05-27 00:00:00|298.83|298.23|298.68|298.48|299.13|298.98|298.38|297.98|2336
1653613200000|2022-05-27 01:00:00|298.58|298.53|297.69|297.54|298.58|298.53|297.38|297.18|16151
1653616800000|2022-05-27 02:00:00|297.74|297.59|297.44|297.24|297.84|297.64|297.09|296.94|7605
1653620400000|2022-05-27 03:00:00|297.39|297.29|297.39|297.19|297.74|297.59|297.14|296.99|5450
1653624000000|2022-05-27 04:00:00|297.34|297.24|297.19|297.04|297.39|297.24|297.09|296.94|3148
1653627600000|2022-05-27 05:00:00|297.24|297.09|297.19|297.04|297.34|297.19|296.89|296.74|4712
1653631200000|2022-05-27 06:00:00|297.24|297.09|297.44|297.29|297.54|297.39|296.69|296.54|2937
1653634800000|2022-05-27 07:00:00|297.39|297.24|297.59|297.39|297.74|297.59|297.09|296.94|3175
1653638400000|2022-05-27 08:00:00|297.54|297.44|298.24|298.09|298.34|298.14|297.44|297.29|3890
1653642000000|2022-05-27 09:00:00|298.29|298.14|298.19|298.04|298.84|298.24|298.04|297.84|924
1653645600000|2022-05-27 10:00:00|298.14|297.99|298.54|298.34|298.84|298.64|297.99|297.84|271
1653649200000|2022-05-27 11:00:00|298.49|298.29|298.54|298.39|298.94|298.74|298.34|298.14|312
1653652800000|2022-05-27 12:00:00|298.49|298.34|299.04|298.84|299.24|299.09|298.44|298.09|174
1653656400000|2022-05-27 13:00:00|298.99|298.89|300.09|299.94|300.24|300.09|298.94|298.74|654
1653660000000|2022-05-27 14:00:00|300.04|299.89|300.14|299.94|300.74|300.54|299.84|299.64|545
1653663600000|2022-05-27 15:00:00|300.19|299.99|300.34|300.19|300.44|300.29|299.49|299.29|476
1653667200000|2022-05-27 16:00:00|300.39|300.24|300.39|300.19|300.74|300.59|300.14|299.94|124
1653670800000|2022-05-27 17:00:00|300.34|300.14|300.54|300.34|300.64|300.44|300.14|299.99|133
1653674400000|2022-05-27 18:00:00|300.59|300.39|300.59|300.44|300.64|300.49|300.34|300.19|85
1653678000000|2022-05-27 19:00:00|300.54|300.39|300.59|300.39|300.79|300.64|300.39|300.19|329
1653681600000|2022-05-27 20:00:00|300.54|300.24|300.84|300.59|301.54|301.04|300.49|300.24|318
1653861600000|2022-05-29 22:00:00|300.74|300.14|300.64|300.04|300.74|300.14|300.44|299.84|0
1653865200000|2022-05-29 23:00:00|300.74|300.14|300.84|300.24|301.04|300.44|300.64|300.04|0
1653868800000|2022-05-30 00:00:00|300.74|300.14|301.04|300.89|301.24|300.89|300.24|299.99|2743
1653872400000|2022-05-30 01:00:00|301.09|300.94|300.09|299.94|301.24|301.09|299.39|299.24|6200
1653876000000|2022-05-30 02:00:00|300.14|299.99|300.27|300.12|300.57|300.42|299.92|299.72|2600
1653879600000|2022-05-30 03:00:00|300.32|300.17|300.57|300.37|301.22|301.07|300.22|300.07|2443
1653883200000|2022-05-30 04:00:00|300.52|300.42|300.47|300.32|300.72|300.57|300.32|300.17|1513
1653886800000|2022-05-30 05:00:00|300.42|300.27|300.92|300.77|300.97|300.82|300.32|300.17|1776
1653890400000|2022-05-30 06:00:00|300.97|300.82|301.17|301.02|301.22|301.07|300.77|300.62|1362
1653894000000|2022-05-30 07:00:00|301.12|300.97|301.02|300.87|301.22|301.07|300.77|300.62|1979
1653897600000|2022-05-30 08:00:00|300.97|300.82|300.72|300.57|301.37|301.22|300.52|300.32|3113
1653901200000|2022-05-30 09:00:00|300.77|300.52|300.82|300.67|301.22|300.77|300.12|299.92|725
1653904800000|2022-05-30 10:00:00|300.77|300.62|300.27|300.07|300.82|300.67|300.12|299.97|285
1653908400000|2022-05-30 11:00:00|300.22|300.12|299.97|299.77|300.42|300.27|299.82|299.67|270
1653912000000|2022-05-30 12:00:00|299.92|299.72|300.02|299.87|300.12|299.92|299.72|299.57|189
1653915600000|2022-05-30 13:00:00|299.97|299.82|299.92|299.72|300.07|299.87|299.67|299.47|191
1653919200000|2022-05-30 14:00:00|299.87|299.67|300.27|300.07|300.27|300.12|299.82|299.67|49
1653922800000|2022-05-30 15:00:00|300.22|300.02|300.32|300.17|300.77|300.52|300.02|299.87|352
1653926400000|2022-05-30 16:00:00|300.37|300.22|300.42|299.97|300.47|300.22|300.22|299.97|21
1653930000000|2022-05-30 17:00:00|300.47|300.02|300.72|300.47|301.07|300.62|300.42|299.97|83
1653933600000|2022-05-30 18:00:00||300.42||300.27||300.47||300.22|1
1653937200000|2022-05-30 19:00:00|300.87|300.32|300.97|300.47|300.97|300.47|300.87|300.27|0
1653940800000|2022-05-30 20:00:00|300.87|300.52|299.22|298.92|301.07|300.82|299.07|298.87|296
1653944400000|2022-05-30 21:00:00|299.32|298.87|299.52|298.92|299.52|298.92|299.32|298.82|0
1653948000000|2022-05-30 22:00:00|299.32|298.72|298.82|298.22|299.42|298.82|298.62|298.02|0
1653951600000|2022-05-30 23:00:00|298.92|298.32|299.62|299.02|299.72|299.12|298.82|298.22|0
1653955200000|2022-05-31 00:00:00|299.72|299.12|299.67|299.47|299.97|299.82|298.92|298.62|2132
1653958800000|2022-05-31 01:00:00|299.62|299.62|301.53|301.38|301.77|301.62|299.62|299.62|3289
1653962400000|2022-05-31 02:00:00|301.58|301.33|301.88|301.73|302.33|302.18|301.43|301.28|2353
1653966000000|2022-05-31 03:00:00|301.83|301.68|301.93|301.78|302.18|302.03|301.43|301.28|2297
1653969600000|2022-05-31 04:00:00|302.03|301.88|302.43|302.28|302.53|302.38|302.03|301.88|1576
1653973200000|2022-05-31 05:00:00|302.38|302.23|302.38|302.23|302.88|302.73|302.18|301.98|2657
1653976800000|2022-05-31 06:00:00|302.33|302.18|302.08|301.93|302.78|302.63|301.68|301.53|2075
1653980400000|2022-05-31 07:00:00|302.03|301.88|301.88|301.73|302.18|302.03|301.63|301.48|2543
1653984000000|2022-05-31 08:00:00|301.83|301.68|301.73|301.53|303.08|302.93|301.68|301.53|5136
1653987600000|2022-05-31 09:00:00|301.78|301.58|300.23|300.03|301.78|301.63|299.53|298.93|4556
1653991200000|2022-05-31 10:00:00|300.18|300.08|300.13|299.93|300.33|300.18|299.63|299.48|848
1653994800000|2022-05-31 11:00:00|300.18|299.98|300.48|300.33|300.48|300.33|299.98|299.83|318
1653998400000|2022-05-31 12:00:00|300.43|300.28|299.78|299.58|300.48|300.28|299.53|299.38|295
1654002000000|2022-05-31 13:00:00|299.73|299.63|299.98|299.73|301.78|301.58|299.53|299.38|1613
1654005600000|2022-05-31 14:00:00|299.93|299.63|300.43|300.28|300.73|300.53|298.73|298.58|800
1654009200000|2022-05-31 15:00:00|300.38|300.23|300.28|300.13|300.63|300.48|299.08|298.93|685
1654012800000|2022-05-31 16:00:00|300.33|300.18|299.98|299.83|300.63|300.48|299.78|299.63|326
1654016400000|2022-05-31 17:00:00|300.03|299.78|299.78|299.63|300.03|299.83|299.33|299.13|130
1654020000000|2022-05-31 18:00:00|299.73|299.58|298.13|297.93|299.78|299.63|298.08|297.88|159
1654023600000|2022-05-31 19:00:00|298.08|297.98|298.48|298.33|298.88|298.68|297.83|297.63|287
1654027200000|2022-05-31 20:00:00|298.58|298.28|298.78|298.33|298.88|298.68|298.48|298.13|260
1654030800000|2022-05-31 21:00:00|298.88|298.28|298.83|298.23|299.23|298.28|298.83|297.73|1
1654034400000|2022-05-31 22:00:00|298.93|298.33|299.23|298.63|299.23|298.63|298.83|298.23|0
1654038000000|2022-05-31 23:00:00|299.13|298.53|299.63|299.03|299.63|299.03|299.13|298.53|0
1654041600000|2022-06-01 00:00:00|299.73|299.13|300.38|300.23|300.43|300.28|299.13|298.98|2067
1654045200000|2022-06-01 01:00:00|300.43|300.33|301.06|300.86|301.31|301.16|300.18|299.98|3318
1654048800000|2022-06-01 02:00:00|301.01|300.91|300.81|300.61|301.61|301.46|300.66|300.51|2032
1654052400000|2022-06-01 03:00:00|300.76|300.66|301.26|301.11|301.36|301.21|300.66|300.51|2134
1654056000000|2022-06-01 04:00:00|301.21|301.06|301.11|300.96|301.41|301.26|300.76|300.61|1292
1654059600000|2022-06-01 05:00:00|301.21|301.06|300.26|300.06|301.36|301.21|300.01|299.86|1907
1654063200000|2022-06-01 06:00:00|300.21|300.11|300.56|300.41|300.66|300.46|299.96|299.81|1615
1654066800000|2022-06-01 07:00:00|300.61|300.46|300.16|300.01|301.21|301.06|300.11|299.96|1892
1654070400000|2022-06-01 08:00:00|300.21|300.06|299.61|299.46|300.31|300.11|299.51|299.36|2191
1654074000000|2022-06-01 09:00:00|299.56|299.41|299.96|299.76|300.36|300.06|299.56|299.41|1484
1654077600000|2022-06-01 10:00:00|300.01|299.81|299.56|299.36|300.01|299.86|299.51|299.36|148
1654081200000|2022-06-01 11:00:00|299.51|299.41|300.06|299.81|300.21|300.01|299.51|299.36|95
1654084800000|2022-06-01 12:00:00|300.11|299.91|300.56|300.36|300.81|300.61|300.11|299.91|136
1654088400000|2022-06-01 13:00:00|300.61|300.41|300.21|299.81|300.86|300.66|299.91|299.66|539
1654092000000|2022-06-01 14:00:00|299.91|299.86|299.01|298.76|300.11|299.91|298.21|298.06|571
1654095600000|2022-06-01 15:00:00|298.91|298.71|296.81|296.56|298.91|298.81|296.76|296.56|508
1654099200000|2022-06-01 16:00:00|296.86|296.61|296.76|296.56|297.11|296.96|296.26|296.06|176
1654102800000|2022-06-01 17:00:00|296.86|296.76|297.51|297.21|297.81|297.61|296.81|296.66|139
1654106400000|2022-06-01 18:00:00|297.56|297.26|297.96|297.76|298.31|298.16|297.46|297.26|244
1654110000000|2022-06-01 19:00:00|298.01|297.81|297.36|297.16|298.56|298.31|297.21|297.01|221
1654113600000|2022-06-01 20:00:00|297.41|297.31|297.41|297.21|297.61|297.36|297.16|297.01|110
1654117200000|2022-06-01 21:00:00|297.56|297.16|297.66|297.06|297.66|297.16|297.56|296.96|1
1654120800000|2022-06-01 22:00:00|297.76|297.16|297.36|296.76|297.76|297.16|297.36|296.76|0
1654124400000|2022-06-01 23:00:00|297.46|296.86|297.46|296.86|297.56|296.96|297.36|296.76|0
1654128000000|2022-06-02 00:00:00|297.56|296.96|296.66|296.46|298.16|297.61|296.41|296.26|1139
1654131600000|2022-06-02 01:00:00|296.76|296.61|296.78|296.63|297.51|297.36|296.36|296.21|4123
1654135200000|2022-06-02 02:00:00|296.83|296.68|296.43|296.28|296.83|296.68|296.03|295.88|2393
1654138800000|2022-06-02 03:00:00|296.48|296.33|296.78|296.63|297.08|296.93|296.38|296.18|1430
1654142400000|2022-06-02 04:00:00|296.88|296.73|296.98|296.83|297.03|296.88|296.48|296.33|753
1654146000000|2022-06-02 05:00:00|297.03|296.88|296.93|296.78|297.28|297.13|296.48|296.33|1752
1654149600000|2022-06-02 06:00:00|296.88|296.73|296.68|296.53|296.93|296.78|296.38|296.23|1412
1654153200000|2022-06-02 07:00:00|296.63|296.48|296.43|296.28|297.23|297.08|296.38|296.23|1805
1654156800000|2022-06-02 08:00:00|296.38|296.23|296.68|296.53|297.28|297.13|296.23|296.08|2162
1654160400000|2022-06-02 09:00:00|296.78|296.63|297.13|296.93|297.48|297.08|296.78|296.58|1027
1654164000000|2022-06-02 10:00:00|297.08|296.88|297.38|297.23|297.83|297.68|296.98|296.83|284
1654167600000|2022-06-02 11:00:00|297.33|297.13|297.18|296.93|297.43|297.28|297.08|296.93|88
1654171200000|2022-06-02 12:00:00|297.13|296.98|296.78|296.43|297.58|297.08|296.73|296.38|110
1654174800000|2022-06-02 13:00:00|296.83|296.38|297.08|296.83|297.48|297.23|296.38|296.18|523
1654178400000|2022-06-02 14:00:00|297.03|296.88|297.93|297.73|298.23|298.08|296.88|296.63|269
1654182000000|2022-06-02 15:00:00|297.88|297.68|298.78|298.58|299.28|299.13|297.88|297.63|491
1654185600000|2022-06-02 16:00:00|298.83|298.63|299.53|299.33|299.63|299.48|298.73|298.58|177
1654189200000|2022-06-02 17:00:00|299.48|299.38|299.38|299.23|299.73|299.53|299.33|299.13|204
1654192800000|2022-06-02 18:00:00|299.33|299.18|298.78|298.58|299.58|299.43|298.73|298.58|112
1654196400000|2022-06-02 19:00:00|298.73|298.63|299.68|299.53|299.68|299.53|298.48|298.28|247
1654200000000|2022-06-02 20:00:00|299.63|299.43|299.58|299.08|299.78|299.53|299.23|299.03|180
1654203600000|2022-06-02 21:00:00|299.63|299.03|299.58|298.98|299.88|299.08|299.58|298.83|1
1654207200000|2022-06-02 22:00:00|299.68|299.08|299.48|298.88|300.08|299.48|299.18|298.58|0
1654210800000|2022-06-02 23:00:00|299.58|298.98|299.58|298.98|299.68|299.08|299.48|298.88|0
1654214400000|2022-06-03 00:00:00|299.48|298.88|298.88|298.68|299.93|299.73|298.78|298.63|1111
1654218000000|2022-06-03 01:00:00|298.93|298.73|298.83|298.68|299.53|299.38|298.03|297.88|3058
1654221600000|2022-06-03 02:00:00|298.78|298.63|298.74|298.59|299.28|299.08|298.29|298.14|1479
1654225200000|2022-06-03 03:00:00|298.69|298.54|297.74|297.59|298.74|298.54|297.69|297.54|1045
1654228800000|2022-06-03 04:00:00|297.79|297.64|298.14|297.99|298.39|298.24|297.79|297.64|672
1654232400000|2022-06-03 05:00:00|298.19|298.04|298.69|298.54|298.84|298.69|298.14|297.99|1440
1654236000000|2022-06-03 06:00:00|298.74|298.59|298.89|298.74|299.34|299.19|298.74|298.59|1548
1654239600000|2022-06-03 07:00:00|298.84|298.69|298.59|298.44|298.94|298.79|298.49|298.34|1863
1654243200000|2022-06-03 08:00:00|298.64|298.49|298.89|298.69|298.94|298.74|298.19|298.04|1706
1654246800000|2022-06-03 09:00:00|298.84|298.64|298.69|298.49|299.09|298.69|298.39|298.24|648
1654250400000|2022-06-03 10:00:00|298.64|298.54|298.19|297.99|298.79|298.59|298.19|297.94|113
1654254000000|2022-06-03 11:00:00|298.24|297.94|298.04|297.79|298.34|298.19|297.89|297.69|93
1654257600000|2022-06-03 12:00:00|298.09|297.84|297.99|297.74|298.99|298.79|297.54|297.34|327
1654261200000|2022-06-03 13:00:00|298.04|297.79|297.84|297.49|298.24|298.09|296.44|296.24|601
1654264800000|2022-06-03 14:00:00|297.89|297.54|296.09|295.89|298.29|297.84|295.94|295.49|479
1654268400000|2022-06-03 15:00:00|296.04|295.84|295.74|295.54|296.09|295.89|295.39|295.14|369
1654272000000|2022-06-03 16:00:00|295.69|295.59|296.09|295.79|296.14|295.89|295.44|295.29|147
1654275600000|2022-06-03 17:00:00|296.04|295.74|295.39|295.19|296.44|296.24|295.34|295.09|149
1654279200000|2022-06-03 18:00:00|295.34|295.14|295.64|295.44|295.74|295.59|295.14|294.99|69
1654282800000|2022-06-03 19:00:00|295.69|295.49|295.29|295.04|295.79|295.59|294.99|294.79|116
1654286400000|2022-06-03 20:00:00|295.24|295.09|295.59|294.24|295.59|295.24|294.89|293.69|183
1654466400000|2022-06-05 22:00:00|295.19|294.59|294.99|294.39|295.29|294.69|294.79|294.19|0
1654470000000|2022-06-05 23:00:00|294.89|294.29|295.09|294.49|295.19|294.59|294.79|294.19|0
1654473600000|2022-06-06 00:00:00|294.99|294.39|296.59|296.44|296.69|296.54|294.89|294.29|1493
1654477200000|2022-06-06 01:00:00|296.74|296.54|295.49|295.34|297.04|296.89|294.54|294.34|4180
1654480800000|2022-06-06 02:00:00|295.44|295.29|295.59|295.44|296.04|295.89|295.09|294.94|1844
1654484400000|2022-06-06 03:00:00|295.64|295.49|295.94|295.79|296.29|296.14|295.59|295.44|1878
1654488000000|2022-06-06 04:00:00|295.89|295.74|295.84|295.69|296.09|295.89|295.74|295.59|1065
1654491600000|2022-06-06 05:00:00|295.89|295.74|295.99|295.84|296.24|296.09|295.69|295.54|1503
1654495200000|2022-06-06 06:00:00|295.94|295.79|295.89|295.74|296.29|296.14|295.74|295.59|1398
1654498800000|2022-06-06 07:00:00|295.94|295.79|296.29|296.14|296.44|296.29|295.49|295.34|1924
1654502400000|2022-06-06 08:00:00|296.34|296.19|296.79|296.64|297.49|297.34|296.14|295.99|2963
1654506000000|2022-06-06 09:00:00|296.74|296.59|296.79|296.59|297.14|296.89|296.69|296.24|949
1654509600000|2022-06-06 10:00:00|296.74|296.64|296.99|296.84|297.09|296.94|296.69|296.49|180
1654513200000|2022-06-06 11:00:00|297.04|296.74|297.24|297.09|297.24|297.09|296.84|296.69|233
1654516800000|2022-06-06 12:00:00|297.29|297.14|297.24|297.09|297.39|297.24|297.14|296.89|124
1654520400000|2022-06-06 13:00:00|297.29|297.14|298.19|297.99|298.49|298.29|296.99|296.84|845
1654524000000|2022-06-06 14:00:00|298.29|298.04|299.34|299.14|299.44|299.24|297.94|297.74|628
1654527600000|2022-06-06 15:00:00|299.29|299.19|298.19|297.99|299.49|299.34|297.59|297.39|450
1654531200000|2022-06-06 16:00:00|298.24|297.94|297.74|297.44|298.24|298.04|296.59|296.39|99
1654534800000|2022-06-06 17:00:00|297.69|297.39|298.14|297.99|298.24|297.99|297.09|296.79|118
1654538400000|2022-06-06 18:00:00|298.19|297.94|297.44|297.09|298.19|297.99|297.04|296.74|150
1654542000000|2022-06-06 19:00:00|297.34|297.04|296.79|296.64|297.49|297.24|296.59|296.44|198
1654545600000|2022-06-06 20:00:00|296.74|296.59|297.19|296.64|297.19|296.84|296.74|296.54|118
1654549200000|2022-06-06 21:00:00|297.29|296.44|297.44|296.84|297.69|296.84|297.29|296.44|0
1654552800000|2022-06-06 22:00:00|297.34|296.74|297.24|296.64|297.54|296.94|297.14|296.54|0
1654556400000|2022-06-06 23:00:00|297.14|296.54|297.46|296.86|297.56|296.96|297.14|296.54|0
1654560000000|2022-06-07 00:00:00|297.36|296.76|295.96|295.81|297.36|296.76|295.86|295.71|1453
1654563600000|2022-06-07 01:00:00|296.21|296.06|296.51|296.36|297.16|297.01|295.96|295.81|4552
1654567200000|2022-06-07 02:00:00|296.41|296.31|296.26|296.11|296.71|296.56|295.91|295.76|2284
1654570800000|2022-06-07 03:00:00|296.31|296.16|296.31|296.16|296.46|296.31|295.71|295.56|1400
1654574400000|2022-06-07 04:00:00|296.36|296.21|295.81|295.66|296.46|296.31|295.76|295.61|1461
1654578000000|2022-06-07 05:00:00|295.86|295.71|295.96|295.81|296.36|296.21|295.56|295.41|1913
1654581600000|2022-06-07 06:00:00|295.91|295.76|296.66|296.51|296.81|296.66|295.91|295.76|1629
1654585200000|2022-06-07 07:00:00|296.76|296.61|297.16|297.01|297.36|297.16|296.71|296.56|2787
1654588800000|2022-06-07 08:00:00|297.11|296.96|296.96|296.76|297.21|297.06|296.76|296.61|2332
1654592400000|2022-06-07 09:00:00|296.91|296.81|296.76|296.61|297.16|297.01|296.36|296.06|1702
1654596000000|2022-06-07 10:00:00|296.71|296.56|296.16|295.96|297.21|297.06|296.11|295.86|349
1654599600000|2022-06-07 11:00:00|296.21|296.01|296.66|296.41|296.91|296.71|296.06|295.86|188
1654603200000|2022-06-07 12:00:00|296.71|296.46|296.46|296.21|296.81|296.61|296.36|296.16|55
1654606800000|2022-06-07 13:00:00|296.41|296.26|297.71|297.51|298.21|298.01|296.36|296.21|535
1654610400000|2022-06-07 14:00:00|297.76|297.56|300.16|299.96|300.26|300.06|297.46|297.21|717
1654614000000|2022-06-07 15:00:00|300.21|300.01|300.01|299.86|300.26|300.11|299.51|299.36|422
1654617600000|2022-06-07 16:00:00|300.06|299.91|300.21|299.96|300.21|300.01|299.41|299.21|103
1654621200000|2022-06-07 17:00:00|300.16|299.91|300.41|300.26|301.06|300.66|300.11|299.91|257
1654624800000|2022-06-07 18:00:00|300.46|300.21|300.51|300.36|300.86|300.56|300.16|299.91|89
1654628400000|2022-06-07 19:00:00|300.46|300.26|300.86|300.61|301.01|300.76|300.41|300.26|80
1654632000000|2022-06-07 20:00:00|300.81|300.56|300.66|300.11|300.81|300.61|300.36|299.86|138
1654635600000|2022-06-07 21:00:00|300.76|300.06|300.56|299.96|300.96|300.06|300.46|299.41|0
1654639200000|2022-06-07 22:00:00|300.46|299.86|300.56|299.96|300.76|300.16|300.46|299.86|0
1654642800000|2022-06-07 23:00:00|300.66|300.06|300.36|299.76|300.66|300.06|300.26|299.66|0
1654646400000|2022-06-08 00:00:00|300.26|299.66|299.66|299.51|301.66|300.76|299.51|299.36|2359
1654650000000|2022-06-08 01:00:00|299.61|299.41|299.16|299.01|300.36|300.21|299.11|298.96|4626
1654653600000|2022-06-08 02:00:00|299.21|299.06|299.07|298.92|299.26|299.11|298.57|298.42|2177
1654657200000|2022-06-08 03:00:00|298.97|298.82|298.52|298.37|299.27|299.12|298.52|298.32|1762
1654660800000|2022-06-08 04:00:00|298.47|298.32|298.32|298.17|298.67|298.52|298.17|298.02|1359
1654664400000|2022-06-08 05:00:00|298.27|298.12|298.57|298.42|298.82|298.67|298.12|297.92|1377
1654668000000|2022-06-08 06:00:00|298.52|298.37|298.67|298.52|298.97|298.82|298.52|298.37|1346
1654671600000|2022-06-08 07:00:00|298.62|298.47|298.77|298.62|299.17|299.02|298.22|298.07|2073
1654675200000|2022-06-08 08:00:00|298.72|298.57|299.52|299.37|299.57|299.37|298.72|298.57|3105
1654678800000|2022-06-08 09:00:00|299.47|299.32|299.02|298.82|299.57|299.32|298.97|298.77|1037
1654682400000|2022-06-08 10:00:00|298.97|298.77|299.17|299.02|299.32|299.17|298.82|298.67|202
1654686000000|2022-06-08 11:00:00|299.12|298.97|299.32|299.12|299.57|299.42|299.07|298.92|288
1654689600000|2022-06-08 12:00:00|299.27|299.17|299.32|299.17|299.52|299.37|299.07|298.87|319
1654693200000|2022-06-08 13:00:00|299.37|299.22|300.67|300.47|300.77|300.62|299.32|299.17|685
1654696800000|2022-06-08 14:00:00|300.62|300.52|300.32|300.07|300.82|300.67|299.92|299.72|468
1654700400000|2022-06-08 15:00:00|300.27|300.02|301.27|301.02|301.47|301.32|300.07|299.92|488
1654704000000|2022-06-08 16:00:00|301.17|300.97|300.32|300.02|301.47|301.32|299.72|299.57|288
1654707600000|2022-06-08 17:00:00|300.22|300.07|300.32|300.12|301.12|300.92|299.82|299.62|264
1654711200000|2022-06-08 18:00:00|300.27|300.17|299.92|299.67|300.62|300.42|299.72|299.57|153
1654714800000|2022-06-08 19:00:00|299.87|299.62|300.27|300.07|300.62|300.47|299.57|299.42|214
1654718400000|2022-06-08 20:00:00|300.32|300.12|300.37|299.92|300.52|300.27|300.22|299.92|128
1654722000000|2022-06-08 21:00:00|300.42|299.82|300.17|299.57|300.57|299.97|300.17|299.22|0
1654725600000|2022-06-08 22:00:00|300.07|299.47|300.27|299.67|300.27|299.67|299.97|299.37|0
1654729200000|2022-06-08 23:00:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1654732800000|2022-06-09 00:00:00|300.27|299.67|299.27|299.12|300.67|300.47|298.92|298.72|2163
1654736400000|2022-06-09 01:00:00|299.47|299.32|299.06|298.91|299.82|299.67|298.82|298.67|3434
1654740000000|2022-06-09 02:00:00|299.11|298.96|299.06|298.91|299.41|299.21|299.01|298.86|998
1654743600000|2022-06-09 03:00:00|299.01|298.86|299.01|298.81|299.16|299.01|298.51|298.36|1693
1654747200000|2022-06-09 04:00:00|299.06|298.86|299.11|298.96|299.36|299.21|298.91|298.76|662
1654750800000|2022-06-09 05:00:00|299.16|299.01|299.01|298.86|299.56|299.41|298.96|298.81|1444
1654754400000|2022-06-09 06:00:00|298.96|298.81|298.71|298.56|299.11|298.96|298.51|298.36|1765
1654758000000|2022-06-09 07:00:00|298.76|298.61|298.46|298.31|298.86|298.71|298.36|298.21|1848
1654761600000|2022-06-09 08:00:00|298.41|298.26|298.56|298.41|298.71|298.56|297.66|297.51|3380
1654765200000|2022-06-09 09:00:00|298.51|298.36|299.61|299.46|299.61|299.46|298.51|298.31|1106
1654768800000|2022-06-09 10:00:00|299.56|299.41|298.96|298.71|299.71|299.56|298.66|298.51|347
1654772400000|2022-06-09 11:00:00|298.91|298.76|298.46|298.21|299.51|299.31|298.41|298.11|353
1654776000000|2022-06-09 12:00:00|298.41|298.26|298.11|297.96|298.61|298.41|297.86|297.71|251
1654779600000|2022-06-09 13:00:00|298.06|297.91|296.86|296.66|298.26|298.06|295.61|295.41|1134
1654783200000|2022-06-09 14:00:00|296.81|296.56|296.01|295.86|297.86|297.66|295.86|295.66|746
1654786800000|2022-06-09 15:00:00|295.96|295.81|295.61|295.46|296.11|295.86|295.16|294.96|514
1654790400000|2022-06-09 16:00:00|295.66|295.41|295.51|295.31|295.71|295.51|295.11|294.91|196
1654794000000|2022-06-09 17:00:00|295.61|295.26|295.11|294.96|295.81|295.56|294.61|294.41|77
1654797600000|2022-06-09 18:00:00|295.06|294.86|294.31|294.11|295.16|294.96|294.31|294.11|93
1654801200000|2022-06-09 19:00:00|294.26|294.16|293.71|293.51|294.41|294.21|293.61|293.36|371
1654804800000|2022-06-09 20:00:00|293.76|293.56|295.71|294.76|295.71|295.31|293.61|293.41|260
1654808400000|2022-06-09 21:00:00|295.41|294.71|295.56|294.96|295.71|294.96|295.36|293.66|3
1654812000000|2022-06-09 22:00:00|295.46|294.86|295.26|294.66|295.56|294.96|295.26|294.66|0
1654815600000|2022-06-09 23:00:00|295.36|294.76|295.36|294.76|295.56|294.96|295.36|294.76|0
1654819200000|2022-06-10 00:00:00|295.46|294.86|292.91|292.76|295.46|294.86|292.91|292.11|1819
1654822800000|2022-06-10 01:00:00|293.06|292.86|293.37|293.22|293.97|293.82|292.61|292.46|4727
1654826400000|2022-06-10 02:00:00|293.32|293.17|292.97|292.82|293.52|293.32|292.87|292.72|2683
1654830000000|2022-06-10 03:00:00|293.02|292.87|293.42|293.27|293.42|293.27|292.87|292.72|2781
1654833600000|2022-06-10 04:00:00|293.37|293.22|293.92|293.77|293.92|293.77|293.37|293.17|1172
1654837200000|2022-06-10 05:00:00|293.82|293.67|293.97|293.82|294.52|294.37|293.77|293.62|2230
1654840800000|2022-06-10 06:00:00|293.92|293.77|293.67|293.52|294.22|294.02|293.52|293.37|1364
1654844400000|2022-06-10 07:00:00|293.62|293.47|293.27|293.12|293.82|293.62|293.17|293.02|2471
1654848000000|2022-06-10 08:00:00|293.22|293.07|293.42|293.27|294.02|293.82|293.17|293.02|2929
1654851600000|2022-06-10 09:00:00|293.37|293.22|293.42|293.27|293.97|293.77|293.27|293.07|1171
1654855200000|2022-06-10 10:00:00|293.47|293.32|293.47|293.27|293.62|293.47|293.07|292.87|142
1654858800000|2022-06-10 11:00:00|293.42|293.22|293.57|293.37|293.77|293.57|293.22|293.02|92
1654862400000|2022-06-10 12:00:00|293.62|293.42|291.87|291.67|294.12|293.92|291.62|291.37|671
1654866000000|2022-06-10 13:00:00|291.97|291.72|290.32|290.07|292.92|292.67|289.92|289.72|1085
1654869600000|2022-06-10 14:00:00|290.27|290.02|288.12|287.92|290.27|290.02|288.12|287.92|1049
1654873200000|2022-06-10 15:00:00|288.07|287.97|288.87|288.67|288.92|288.72|287.97|287.77|688
1654876800000|2022-06-10 16:00:00|288.92|288.62|288.87|288.72|289.27|289.07|288.57|288.37|181
1654880400000|2022-06-10 17:00:00|288.82|288.67|289.12|288.92|289.37|289.22|288.67|288.37|165
1654884000000|2022-06-10 18:00:00|289.07|288.87|289.47|289.27|289.57|289.42|288.87|288.67|107
1654887600000|2022-06-10 19:00:00|289.52|289.32|289.12|288.92|289.77|289.62|288.97|288.77|207
1654891200000|2022-06-10 20:00:00|289.17|288.87|289.67|288.82|289.72|289.17|289.12|288.67|160
1655071200000|2022-06-12 22:00:00|287.87|287.27|286.97|286.37|288.07|287.47|286.77|286.17|0
1655074800000|2022-06-12 23:00:00|287.07|286.47|287.02|286.42|287.22|286.62|286.92|286.32|0
1655078400000|2022-06-13 00:00:00|287.22|286.62|286.57|286.42|287.62|287.42|286.32|286.12|2417
1655082000000|2022-06-13 01:00:00|286.62|286.32|287.52|287.37|287.92|287.77|286.37|286.22|4560
1655085600000|2022-06-13 02:00:00|287.47|287.32|288.22|288.07|288.32|288.17|287.27|287.07|1336
1655089200000|2022-06-13 03:00:00|288.27|288.02|288.67|288.52|289.07|288.92|288.17|288.02|2206
1655092800000|2022-06-13 04:00:00|288.62|288.47|288.47|288.32|288.72|288.57|288.12|287.97|1238
1655096400000|2022-06-13 05:00:00|288.42|288.27|287.82|287.67|288.62|288.47|287.72|287.57|1795
1655100000000|2022-06-13 06:00:00|287.72|287.57|286.57|286.37|287.82|287.62|286.47|286.32|2421
1655103600000|2022-06-13 07:00:00|286.52|286.42|286.72|286.52|287.12|286.97|286.42|286.27|2636
1655107200000|2022-06-13 08:00:00|286.67|286.57|285.77|285.62|286.87|286.67|285.67|285.52|2955
1655110800000|2022-06-13 09:00:00|285.72|285.57|285.82|285.62|286.42|285.92|285.57|285.22|1416
1655114400000|2022-06-13 10:00:00|285.77|285.67|286.17|286.02|286.42|286.27|285.72|285.47|301
1655118000000|2022-06-13 11:00:00|286.22|285.97|285.72|285.37|286.52|286.37|285.67|285.32|129
1655121600000|2022-06-13 12:00:00|285.77|285.42|285.72|285.57|286.37|286.17|285.72|285.42|284
1655125200000|2022-06-13 13:00:00|285.77|285.62|284.37|284.17|286.47|286.27|284.22|284.07|2468
1655128800000|2022-06-13 14:00:00|284.32|284.12|282.17|281.97|284.92|284.77|282.02|281.87|1828
1655132400000|2022-06-13 15:00:00|282.12|281.92|283.32|283.12|283.67|283.42|281.57|281.42|1121
1655136000000|2022-06-13 16:00:00|283.27|283.07|283.92|283.77|285.07|284.87|283.12|282.92|695
1655139600000|2022-06-13 17:00:00|283.97|283.72|284.37|284.17|284.57|284.42|283.52|283.32|348
1655143200000|2022-06-13 18:00:00|284.32|284.22|283.87|283.67|284.42|284.22|283.62|283.42|146
1655146800000|2022-06-13 19:00:00|283.82|283.62|283.37|283.17|284.42|284.27|282.82|282.67|372
1655150400000|2022-06-13 20:00:00|283.42|283.22|283.42|282.72|283.97|283.57|283.12|282.72|217
1655154000000|2022-06-13 21:00:00|283.47|282.67|283.92|283.32|284.72|283.32|283.32|282.67|1
1655157600000|2022-06-13 22:00:00|284.02|283.42|284.12|283.52|284.42|283.82|284.02|283.42|0
1655161200000|2022-06-13 23:00:00|284.22|283.62|284.04|283.44|284.22|283.62|283.74|283.14|0
1655164800000|2022-06-14 00:00:00|284.14|283.54|283.84|283.69|284.39|284.19|282.49|282.19|2214
1655168400000|2022-06-14 01:00:00|283.94|283.74|282.09|281.89|283.94|283.74|281.99|281.84|3841
1655172000000|2022-06-14 02:00:00|282.04|281.94|282.09|281.94|282.59|282.44|281.94|281.79|2037
1655175600000|2022-06-14 03:00:00|282.14|281.99|282.74|282.54|283.44|283.29|282.09|281.94|2154
1655179200000|2022-06-14 04:00:00|282.69|282.64|283.24|283.04|283.49|283.34|282.69|282.59|1221
1655182800000|2022-06-14 05:00:00|283.29|283.09|284.14|283.99|284.19|284.04|282.79|282.64|2907
1655186400000|2022-06-14 06:00:00|284.09|283.94|283.69|283.54|284.54|284.34|283.49|283.34|2802
1655190000000|2022-06-14 07:00:00|283.64|283.49|283.39|283.24|283.89|283.74|282.94|282.74|2792
1655193600000|2022-06-14 08:00:00|283.44|283.29|282.89|282.74|283.49|283.34|282.59|282.44|3498
1655197200000|2022-06-14 09:00:00|282.94|282.79|282.69|282.54|283.44|283.14|282.64|282.44|1233
1655200800000|2022-06-14 10:00:00|282.74|282.49|282.24|282.04|282.79|282.64|281.69|281.54|691
1655204400000|2022-06-14 11:00:00|282.29|282.09|281.74|281.54|282.59|282.39|281.69|281.54|218
1655208000000|2022-06-14 12:00:00|281.69|281.59|282.49|282.34|282.89|282.74|281.69|281.54|362
1655211600000|2022-06-14 13:00:00|282.54|282.39|283.24|283.09|283.24|283.09|281.24|281.09|1264
1655215200000|2022-06-14 14:00:00|283.19|282.99|282.89|282.69|283.89|283.74|282.39|282.19|864
1655218800000|2022-06-14 15:00:00|282.84|282.64|283.04|282.89|283.24|283.04|282.14|281.94|416
1655222400000|2022-06-14 16:00:00|283.09|282.84|282.39|282.19|283.09|282.84|281.84|281.64|137
1655226000000|2022-06-14 17:00:00|282.44|282.24|282.29|282.09|283.44|283.29|282.14|281.94|216
1655229600000|2022-06-14 18:00:00|282.34|282.14|282.19|282.04|282.79|282.59|281.99|281.84|90
1655233200000|2022-06-14 19:00:00|282.14|281.94|282.99|282.64|283.29|283.04|281.64|281.49|235
1655236800000|2022-06-14 20:00:00|282.94|282.69|283.19|282.54|283.29|283.04|282.59|282.34|106
1655240400000|2022-06-14 21:00:00|283.34|282.39|283.14|282.54|283.44|282.54|283.04|281.54|1
1655244000000|2022-06-14 22:00:00|283.24|282.64|283.44|282.84|283.64|283.04|283.14|282.54|0
1655247600000|2022-06-14 23:00:00|283.34|282.74|284.04|283.44|284.24|283.64|283.24|282.64|0
1655251200000|2022-06-15 00:00:00|284.14|283.54|282.14|281.99|284.14|283.54|282.09|281.89|1461
1655254800000|2022-06-15 01:00:00|282.24|282.09|283.84|283.69|285.04|284.84|282.24|282.09|4113
1655258400000|2022-06-15 02:00:00|283.89|283.74|284.39|284.24|284.64|284.44|283.49|283.34|2086
1655262000000|2022-06-15 03:00:00|284.34|284.14|284.79|284.64|285.29|285.14|284.14|283.99|1978
1655265600000|2022-06-15 04:00:00|284.74|284.59|284.39|284.24|284.94|284.79|284.24|284.09|1084
1655269200000|2022-06-15 05:00:00|284.49|284.34|284.79|284.64|285.09|284.89|284.09|283.89|1972
1655272800000|2022-06-15 06:00:00|284.74|284.59|284.04|283.89|285.04|284.89|284.04|283.84|1824
1655276400000|2022-06-15 07:00:00|284.09|283.94|283.94|283.74|284.29|284.09|283.29|283.14|2034
1655280000000|2022-06-15 08:00:00|283.89|283.69|283.89|283.74|284.09|283.94|283.69|283.49|2834
1655283600000|2022-06-15 09:00:00|283.94|283.69|283.24|283.04|283.94|283.69|283.09|282.64|1128
1655287200000|2022-06-15 10:00:00|283.19|282.99|282.64|282.49|283.24|283.04|282.64|282.49|234
1655290800000|2022-06-15 11:00:00|282.69|282.44|283.29|283.09|283.39|283.24|282.44|282.29|136
1655294400000|2022-06-15 12:00:00|283.24|283.04|283.54|283.39|283.74|283.54|282.84|282.59|225
1655298000000|2022-06-15 13:00:00|283.59|283.34|284.44|284.29|284.79|284.64|283.09|282.89|848
1655301600000|2022-06-15 14:00:00|284.39|284.24|284.19|283.99|284.99|284.84|284.04|283.89|764
1655305200000|2022-06-15 15:00:00|284.14|283.94|284.94|284.79|285.09|284.94|284.09|283.94|481
1655308800000|2022-06-15 16:00:00|284.99|284.74|284.69|284.49|285.49|285.24|284.64|284.49|288
1655312400000|2022-06-15 17:00:00|284.64|284.54|285.44|284.54|285.44|285.29|284.64|284.44|66
1655316000000|2022-06-15 18:00:00|285.59|284.59|285.19|284.94|286.89|286.69|283.14|282.94|528
1655319600000|2022-06-15 19:00:00|285.24|284.99|286.04|285.84|287.49|287.29|285.09|284.84|355
1655323200000|2022-06-15 20:00:00|285.99|285.79|285.59|284.99|286.09|285.84|285.39|284.99|220
1655326800000|2022-06-15 21:00:00|285.89|285.44|286.04|285.44|286.24|285.44|285.84|285.24|1
1655330400000|2022-06-15 22:00:00|286.14|285.54|286.65|286.05|286.74|286.14|286.14|285.54|0
1655334000000|2022-06-15 23:00:00|286.55|285.95|287.65|287.05|287.75|287.15|286.55|285.95|0
1655337600000|2022-06-16 00:00:00|287.55|286.95|287.65|287.5|288.1|287.6|286.8|286.55|1340
1655341200000|2022-06-16 01:00:00|287.7|287.45|287.7|287.55|289.05|288.9|287.5|287.35|4209
1655344800000|2022-06-16 02:00:00|287.65|287.5|288.5|288.35|288.55|288.4|287.45|287.3|1451
1655348400000|2022-06-16 03:00:00|288.45|288.3|288.05|287.9|288.6|288.45|287.95|287.8|1475
1655352000000|2022-06-16 04:00:00|288|287.85|287.3|287.15|288|287.85|287.25|287.1|1079
1655355600000|2022-06-16 05:00:00|287.25|287.1|286.55|286.4|287.3|287.15|286.1|285.9|3160
1655359200000|2022-06-16 06:00:00|286.5|286.35|285.8|285.65|286.85|286.7|285.45|285.3|2572
1655362800000|2022-06-16 07:00:00|285.75|285.6|283.35|283.2|285.95|285.8|282.25|282.05|5575
1655366400000|2022-06-16 08:00:00|283.3|283.15|282.3|282.15|283.95|283.8|282.25|282.1|4116
1655370000000|2022-06-16 09:00:00|282.25|282.1|282.4|282.2|282.75|282.4|281.85|281.55|1874
1655373600000|2022-06-16 10:00:00|282.35|282.15|281.7|281.45|282.8|282.65|281.6|281.4|354
1655377200000|2022-06-16 11:00:00|281.65|281.5|282|281.8|282.3|282.15|281.5|281.3|222
1655380800000|2022-06-16 12:00:00|281.95|281.75|282.5|282.3|282.95|282.75|281.9|281.7|97
1655384400000|2022-06-16 13:00:00|282.45|282.35|280.2|280|282.75|282.55|280.15|279.95|1992
1655388000000|2022-06-16 14:00:00|280.15|279.95|279.3|279.1|280.6|280.35|279.1|278.95|1447
1655391600000|2022-06-16 15:00:00|279.25|279.15|280.45|280.25|281.5|281.3|279.25|279.15|1249
1655395200000|2022-06-16 16:00:00|280.4|280.2|280.6|280.45|280.9|280.7|279.9|279.75|356
1655398800000|2022-06-16 17:00:00|280.65|280.4|279.55|279.35|280.95|280.75|279.5|279.3|380
1655402400000|2022-06-16 18:00:00|279.5|279.3|279.35|279.2|279.7|279.5|278.95|278.8|161
1655406000000|2022-06-16 19:00:00|279.3|279.15|279.85|279.6|280.1|279.95|279.25|279.1|317
1655409600000|2022-06-16 20:00:00|279.8|279.65|280.05|279.55|280.35|280.1|279.65|279.45|157
1655413200000|2022-06-16 21:00:00|280.25|279.5|280.25|279.65|280.35|279.65|280.15|279.5|1
1655416800000|2022-06-16 22:00:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1655420400000|2022-06-16 23:00:00|280.25|279.65|280.45|279.85|280.55|279.95|279.75|279.15|0
1655424000000|2022-06-17 00:00:00|280.35|279.75|280.3|280.15|280.95|280.6|279.6|279.35|2439
1655427600000|2022-06-17 01:00:00|280.25|280.1|281.55|281.4|281.65|281.5|279.65|279.45|4403
1655431200000|2022-06-17 02:00:00|281.5|281.35|280.7|280.55|281.65|281.5|280.6|280.4|2862
1655434800000|2022-06-17 03:00:00|280.75|280.5|280.18|279.98|280.85|280.7|279.68|279.53|3969
1655438400000|2022-06-17 04:00:00|280.13|280.03|280.73|280.58|280.83|280.68|280.13|279.98|1472
1655442000000|2022-06-17 05:00:00|280.83|280.68|279.58|279.38|281.03|280.88|279.38|279.23|4156
1655445600000|2022-06-17 06:00:00|279.53|279.33|278.73|278.58|279.53|279.38|278.43|278.23|4684
1655449200000|2022-06-17 07:00:00|278.78|278.63|279.73|279.58|279.88|279.73|278.58|278.43|3366
1655452800000|2022-06-17 08:00:00|279.63|279.48|281.43|281.23|281.68|281.53|279.53|279.33|4870
1655456400000|2022-06-17 09:00:00|281.33|281.18|281.63|281.43|282.13|281.98|280.98|280.38|2805
1655460000000|2022-06-17 10:00:00|281.58|281.38|282.08|281.93|282.33|282.18|281.43|281.28|534
1655463600000|2022-06-17 11:00:00|282.13|281.98|282.03|281.83|282.23|282.08|281.88|281.73|345
1655467200000|2022-06-17 12:00:00|281.98|281.78|281.98|281.78|282.23|282.08|281.83|281.58|180
1655470800000|2022-06-17 13:00:00|281.93|281.73|282.28|282.08|282.63|282.48|281.23|281.03|1491
1655474400000|2022-06-17 14:00:00|282.33|282.13|280.03|279.88|282.33|282.13|279.58|279.38|932
1655478000000|2022-06-17 15:00:00|279.98|279.83|280.68|280.48|281.23|281.03|279.48|279.28|861
1655481600000|2022-06-17 16:00:00|280.63|280.53|281.23|281.03|281.38|281.23|280.33|280.13|159
1655485200000|2022-06-17 17:00:00|281.28|281.08|281.98|281.78|282.53|282.33|281.08|280.93|405
1655488800000|2022-06-17 18:00:00|282.08|281.83|282.13|281.93|282.78|282.58|281.93|281.68|129
1655492400000|2022-06-17 19:00:00|282.18|281.98|281.33|281.18|282.33|282.13|281.18|280.98|125
1655496000000|2022-06-17 20:00:00|281.28|281.13|282.33|281.48|282.33|281.68|281.13|280.93|223
1655676000000|2022-06-19 22:00:00|282.68|282.08|283.08|282.48|283.08|282.48|282.38|281.78|0
1655679600000|2022-06-19 23:00:00|282.98|282.38|283.72|283.12|283.82|283.22|282.92|282.32|0
1655683200000|2022-06-20 00:00:00|283.62|283.02|281.32|281.17|283.72|283.12|281.17|280.92|1490
1655686800000|2022-06-20 01:00:00|281.37|281.37|280.42|280.27|281.87|281.72|280.07|279.92|3065
1655690400000|2022-06-20 02:00:00|280.47|280.22|281.67|281.52|281.77|281.62|280.42|280.22|1528
1655694000000|2022-06-20 03:00:00|281.72|281.57|281.92|281.77|282.32|282.12|281.32|281.17|1575
1655697600000|2022-06-20 04:00:00|281.97|281.82|281.52|281.37|281.97|281.82|281.47|281.32|551
1655701200000|2022-06-20 05:00:00|281.57|281.42|282.22|282.07|282.37|282.22|281.47|281.32|1069
1655704800000|2022-06-20 06:00:00|282.27|282.12|282.17|282.02|282.32|282.17|281.87|281.72|1131
1655708400000|2022-06-20 07:00:00|282.12|281.97|282.27|282.07|282.47|282.32|281.97|281.82|1955
1655712000000|2022-06-20 08:00:00|282.22|282.12|282.22|282.07|282.37|282.22|282.02|281.82|1157
1655715600000|2022-06-20 09:00:00|282.17|282.02|282.42|282.22|282.72|282.27|282.07|281.82|874
1655719200000|2022-06-20 10:00:00|282.37|282.27|282.32|282.17|282.52|282.37|282.22|282.07|139
1655722800000|2022-06-20 11:00:00|282.37|282.22|282.57|282.37|282.67|282.52|282.22|282.02|107
1655726400000|2022-06-20 12:00:00|282.62|282.42|282.57|282.42|282.72|282.57|282.47|282.32|102
1655730000000|2022-06-20 13:00:00|282.62|282.47|282.92|282.77|282.97|282.77|282.32|282.17|334
1655733600000|2022-06-20 14:00:00|282.97|282.82|282.77|282.62|283.02|282.82|282.62|282.47|280
1655737200000|2022-06-20 15:00:00|282.82|282.67|283.32|283.12|283.47|283.32|282.77|282.57|195
1655740800000|2022-06-20 16:00:00|283.37|283.17|283.22|282.67|283.37|283.22|282.97|282.57|48
1655744400000|2022-06-20 17:00:00|283.12|282.62|283.22|282.72|283.27|282.97|282.82|282.62|7
1655748000000|2022-06-20 18:00:00|283.27|282.67|283.27|282.82|283.27|282.82|283.27|282.67|0
1655751600000|2022-06-20 19:00:00|283.22|282.87|283.22|282.97|283.27|282.97|283.22|282.82|0
1655755200000|2022-06-20 20:00:00|283.27|282.92|283.22|283.02|283.42|283.22|283.17|282.92|52
1655758800000|2022-06-20 21:00:00|283.27|282.77|283.32|282.72|283.42|282.82|283.27|282.72|0
1655762400000|2022-06-20 22:00:00|283.42|282.82|283.42|282.82|283.42|282.82|283.22|282.62|0
1655766000000|2022-06-20 23:00:00|283.32|282.72|283.52|282.92|283.82|283.22|283.12|282.52|0
1655769600000|2022-06-21 00:00:00|283.42|282.82|284.07|283.87|284.12|283.97|282.77|282.57|1313
1655773200000|2022-06-21 01:00:00|284.02|283.92|284.22|284.07|284.22|284.07|283.32|283.17|1966
1655776800000|2022-06-21 02:00:00|284.17|284.02|284.29|284.14|284.67|284.52|283.94|283.79|1403
1655780400000|2022-06-21 03:00:00|284.24|284.09|284.64|284.49|284.99|284.79|284.09|283.94|1719
1655784000000|2022-06-21 04:00:00|284.59|284.44|284.59|284.44|284.74|284.59|284.49|284.34|939
1655787600000|2022-06-21 05:00:00|284.64|284.49|284.64|284.44|284.94|284.79|284.49|284.29|1456
1655791200000|2022-06-21 06:00:00|284.59|284.39|284.49|284.34|284.99|284.84|284.49|284.34|1292
1655794800000|2022-06-21 07:00:00|284.54|284.39|285.09|284.89|285.39|285.24|284.19|284.04|1768
1655798400000|2022-06-21 08:00:00|285.04|284.84|285.09|284.94|285.24|285.09|284.79|284.64|2585
1655802000000|2022-06-21 09:00:00|285.14|284.99|284.69|284.49|285.54|285.34|284.54|284.34|1352
1655805600000|2022-06-21 10:00:00|284.64|284.54|284.79|284.59|285.04|284.89|284.64|284.49|398
1655809200000|2022-06-21 11:00:00|284.74|284.54|284.34|284.14|284.84|284.64|284.19|284.04|139
1655812800000|2022-06-21 12:00:00|284.29|284.19|284.29|284.14|284.54|284.34|284.14|283.99|224
1655816400000|2022-06-21 13:00:00|284.34|284.19|287.19|286.99|287.34|287.19|284.34|284.14|1863
1655820000000|2022-06-21 14:00:00|287.24|287.04|287.44|287.29|287.64|287.49|286.74|286.59|1318
1655823600000|2022-06-21 15:00:00|287.49|287.34|286.14|285.99|287.74|287.54|286.14|285.99|341
1655827200000|2022-06-21 16:00:00|286.19|286.04|286.59|286.44|286.74|286.54|286.14|285.94|155
1655830800000|2022-06-21 17:00:00|286.54|286.39|286.04|285.84|286.54|286.39|285.89|285.74|333
1655834400000|2022-06-21 18:00:00|285.99|285.79|285.89|285.74|286.04|285.79|285.54|285.39|312
1655838000000|2022-06-21 19:00:00|285.84|285.69|285.79|285.64|286.14|285.94|285.69|285.49|275
1655841600000|2022-06-21 20:00:00|285.84|285.59|285.84|285.49|285.99|285.64|285.54|285.39|141
1655845200000|2022-06-21 21:00:00|285.94|285.54|286.14|285.54|286.24|285.64|285.94|285.49|1
1655848800000|2022-06-21 22:00:00|286.04|285.44|286.04|285.44|286.14|285.54|285.84|285.24|0
1655852400000|2022-06-21 23:00:00|285.94|285.34|286.34|285.74|286.34|285.74|285.74|285.14|0
1655856000000|2022-06-22 00:00:00|286.34|285.74|284.29|284.14|286.34|285.74|284.09|283.94|2552
1655859600000|2022-06-22 01:00:00|284.24|284.04|281.65|281.5|284.99|284.84|281.55|281.4|6836
1655863200000|2022-06-22 02:00:00|281.7|281.55|281.55|281.4|283.05|282.9|281.35|281.2|3648
1655866800000|2022-06-22 03:00:00|281.6|281.45|282.6|282.45|282.65|282.45|281.4|281.25|3367
1655870400000|2022-06-22 04:00:00|282.55|282.4|282.6|282.45|282.65|282.5|282.25|282.1|865
1655874000000|2022-06-22 05:00:00|282.65|282.5|282.25|282.1|283.45|283.25|282.05|281.9|1578
1655877600000|2022-06-22 06:00:00|282.2|282|282.4|282.25|282.4|282.25|281.85|281.65|1880
1655881200000|2022-06-22 07:00:00|282.35|282.2|281.45|281.3|282.35|282.2|281.25|281.1|2370
1655884800000|2022-06-22 08:00:00|281.5|281.35|281.6|281.45|281.6|281.45|280.85|280.7|2791
1655888400000|2022-06-22 09:00:00|281.65|281.5|281.65|281.5|282.05|281.75|281.45|281.25|1406
1655892000000|2022-06-22 10:00:00|281.6|281.45|281.9|281.7|282.2|282.05|281.55|281.4|110
1655895600000|2022-06-22 11:00:00|282|281.75|282|281.8|282.35|282.2|281.95|281.7|117
1655899200000|2022-06-22 12:00:00|281.95|281.85|281.7|281.55|282.05|281.9|281.35|281.1|59
1655902800000|2022-06-22 13:00:00|281.75|281.6|283.3|283.1|283.6|283.4|281.6|281.4|2026
1655906400000|2022-06-22 14:00:00|283.4|283.15|284.1|283.95|284.45|284.25|282.95|282.75|724
1655910000000|2022-06-22 15:00:00|284.15|284|282.8|282.6|284.25|284.1|282.75|282.6|442
1655913600000|2022-06-22 16:00:00|282.75|282.65|283.8|283.65|283.85|283.7|282.55|282.4|179
1655917200000|2022-06-22 17:00:00|283.85|283.7|284.2|284.05|284.35|284.15|283.45|283.25|298
1655920800000|2022-06-22 18:00:00|284.25|284.1|284.3|284.1|284.65|284.5|284.05|283.85|149
1655924400000|2022-06-22 19:00:00|284.25|284.15|282.8|282.6|284.35|284.2|282.75|282.6|170
1655928000000|2022-06-22 20:00:00|282.85|282.65|283.15|282.65|283.25|282.95|282.7|282.5|136
1655931600000|2022-06-22 21:00:00|283.2|282.6|283.35|282.75|283.6|282.85|283.2|282.6|0
1655935200000|2022-06-22 22:00:00|283.45|282.85|283.15|282.55|283.55|282.95|283.15|282.55|0
1655938800000|2022-06-22 23:00:00|283.05|282.45|282.25|281.65|283.15|282.55|281.65|281.05|0
1655942400000|2022-06-23 00:00:00|282.35|281.75|283.75|283.6|283.85|283.65|282.05|281.75|1521
1655946000000|2022-06-23 01:00:00|283.7|283.55|283.17|283.02|285.1|284.95|283.07|282.92|4758
1655949600000|2022-06-23 02:00:00|283.22|283.07|282.82|282.67|283.42|283.27|282.67|282.47|2364
1655953200000|2022-06-23 03:00:00|282.77|282.62|283.12|282.97|283.57|283.42|282.62|282.42|1578
1655956800000|2022-06-23 04:00:00|283.07|282.92|283.47|283.32|283.77|283.62|283.07|282.92|2422
1655960400000|2022-06-23 05:00:00|283.52|283.37|284.02|283.87|284.27|284.12|283.32|283.17|1251
1655964000000|2022-06-23 06:00:00|284.07|283.82|283.82|283.67|284.27|284.12|283.77|283.62|1626
1655967600000|2022-06-23 07:00:00|283.87|283.72|282.52|282.37|283.92|283.77|282.07|281.87|3327
1655971200000|2022-06-23 08:00:00|282.47|282.32|282.62|282.47|283.47|283.27|282.37|282.22|3651
1655974800000|2022-06-23 09:00:00|282.67|282.52|283.17|283.02|283.47|283.17|282.57|282.42|2336
1655978400000|2022-06-23 10:00:00|283.22|283.07|283.77|283.62|283.82|283.67|283.17|282.97|883
1655982000000|2022-06-23 11:00:00|283.82|283.57|283.72|283.52|283.97|283.82|283.52|283.37|215
1655985600000|2022-06-23 12:00:00|283.67|283.57|283.17|283.02|283.77|283.62|283.07|282.87|176
1655989200000|2022-06-23 13:00:00|283.12|282.97|283.27|283.07|283.57|283.42|282.07|281.87|620
1655992800000|2022-06-23 14:00:00|283.52|283.37|285.22|285.02|285.27|285.12|283.07|282.92|921
1655996400000|2022-06-23 15:00:00|285.17|285.07|283.82|283.67|285.17|285.07|283.67|283.47|708
1656000000000|2022-06-23 16:00:00|283.87|283.57|283.52|283.37|284.02|283.87|283.17|283.02|537
1656003600000|2022-06-23 17:00:00|283.57|283.42|284.12|283.87|284.12|283.87|283.02|282.82|319
1656007200000|2022-06-23 18:00:00|284.17|283.97|285.22|285.07|285.27|285.07|283.97|283.82|339
1656010800000|2022-06-23 19:00:00|285.17|285.02|286.67|286.47|286.67|286.47|285.07|284.92|437
1656014400000|2022-06-23 20:00:00|286.62|286.52|286.22|285.72|286.67|286.52|285.97|285.62|74
1656018000000|2022-06-23 21:00:00|286.27|285.62|285.89|285.29|286.27|285.62|285.87|284.97|2
1656021600000|2022-06-23 22:00:00|285.99|285.39|286.09|285.49|286.09|285.49|285.79|285.19|0
1656025200000|2022-06-23 23:00:00|286.19|285.59|285.79|285.19|286.19|285.59|285.79|285.19|0
1656028800000|2022-06-24 00:00:00|285.89|285.29|286.64|286.49|286.84|286.64|285.49|284.99|2928
1656032400000|2022-06-24 01:00:00|286.59|286.39|287.39|287.24|287.39|287.24|286.34|286.14|10756
1656036000000|2022-06-24 02:00:00|287.34|287.19|287.84|287.64|288.24|287.89|287.09|286.89|3735
1656039600000|2022-06-24 03:00:00|287.79|287.69|287.14|286.99|287.84|287.69|286.94|286.74|2072
1656043200000|2022-06-24 04:00:00|287.09|286.94|287.04|286.89|287.24|287.09|286.74|286.59|2894
1656046800000|2022-06-24 05:00:00|287.09|286.94|287.74|287.59|287.94|287.79|286.99|286.84|4798
1656050400000|2022-06-24 06:00:00|287.69|287.54|287.74|287.59|287.94|287.74|287.64|287.49|3345
1656054000000|2022-06-24 07:00:00|287.69|287.54|288.64|288.49|288.99|288.84|287.59|287.44|3810
1656057600000|2022-06-24 08:00:00|288.69|288.54|288.84|288.64|288.89|288.74|288.14|287.99|4799
1656061200000|2022-06-24 09:00:00|288.79|288.59|288.59|288.44|288.79|288.59|288.19|287.59|4642
1656064800000|2022-06-24 10:00:00|288.64|288.39|288.44|288.29|288.64|288.44|288.19|287.99|187
1656068400000|2022-06-24 11:00:00|288.49|288.34|288.49|288.29|288.59|288.44|288.34|288.19|108
1656072000000|2022-06-24 12:00:00|288.44|288.34|288.64|288.44|288.94|288.74|288.39|288.19|825
1656075600000|2022-06-24 13:00:00|288.59|288.49|289.99|289.79|290.29|290.09|288.39|288.24|2309
1656079200000|2022-06-24 14:00:00|290.04|289.84|290.34|290.19|291.09|290.94|290.04|289.84|1814
1656082800000|2022-06-24 15:00:00|290.39|290.24|290.24|290.04|290.64|290.49|289.74|289.59|806
1656086400000|2022-06-24 16:00:00|290.19|290.09|290.94|290.79|290.94|290.79|290.19|290.09|174
1656090000000|2022-06-24 17:00:00|290.89|290.74|290.79|290.59|290.99|290.84|290.64|290.49|184
1656093600000|2022-06-24 18:00:00|290.84|290.69|291.04|290.79|291.09|290.94|290.79|290.59|197
1656097200000|2022-06-24 19:00:00|290.99|290.74|291.34|291.19|291.34|291.19|290.84|290.64|117
1656100800000|2022-06-24 20:00:00|291.29|291.14|291.54|291.29|291.89|291.59|290.94|290.64|335
1656280800000|2022-06-26 22:00:00|291.49|290.89|291.19|290.59|291.69|291.09|281.08|280.48|0
1656284400000|2022-06-26 23:00:00|291.29|290.69|291.09|290.49|291.59|290.99|291.09|290.49|0
1656288000000|2022-06-27 00:00:00|281.28|280.68|291.64|291.49|291.79|291.64|280.98|280.38|4651
1656291600000|2022-06-27 01:00:00|291.39|291.19|291.04|290.89|291.84|291.69|290.69|290.54|18367
1656295200000|2022-06-27 02:00:00|291.09|290.94|292.29|292.14|292.44|292.29|290.84|290.69|11946
1656298800000|2022-06-27 03:00:00|292.24|292.09|291.89|291.74|292.34|292.19|291.69|291.49|3267
1656302400000|2022-06-27 04:00:00|291.84|291.64|291.84|291.69|292.09|291.94|291.74|291.59|5279
1656306000000|2022-06-27 05:00:00|291.89|291.74|291.24|291.09|291.89|291.74|291.09|290.89|3127
1656309600000|2022-06-27 06:00:00|291.29|291.14|291.09|290.89|291.34|291.19|290.84|290.69|3041
1656313200000|2022-06-27 07:00:00|291.04|290.84|292.69|292.54|292.74|292.59|290.94|290.79|4939
1656316800000|2022-06-27 08:00:00|292.64|292.49|292.54|292.39|293.09|292.94|292.29|292.14|9530
1656320400000|2022-06-27 09:00:00|292.59|292.44|292.64|292.49|292.94|292.59|292.14|291.99|1961
1656324000000|2022-06-27 10:00:00|292.69|292.54|292.29|292.09|292.74|292.59|291.89|291.69|3104
1656327600000|2022-06-27 11:00:00|292.24|292.14|292.24|292.04|292.44|292.24|292.09|291.94|1041
1656331200000|2022-06-27 12:00:00|292.29|292.09|291.84|291.69|292.59|292.44|291.74|291.59|390
1656334800000|2022-06-27 13:00:00|291.89|291.74|290.39|290.24|292.29|292.04|289.84|289.69|1899
1656338400000|2022-06-27 14:00:00|290.44|290.29|290.29|290.09|290.99|290.84|289.04|288.84|2477
1656342000000|2022-06-27 15:00:00|290.34|290.14|290.09|289.89|290.69|290.49|289.84|289.69|819
1656345600000|2022-06-27 16:00:00|290.04|289.84|289.49|289.29|290.14|289.99|288.89|288.69|399
1656349200000|2022-06-27 17:00:00|289.54|289.34|288.99|288.79|289.54|289.34|288.89|288.74|211
1656352800000|2022-06-27 18:00:00|288.94|288.84|288.69|288.49|289.14|288.94|288.64|288.44|140
1656356400000|2022-06-27 19:00:00|288.64|288.54|288.64|288.49|288.84|288.69|288.19|287.99|420
1656360000000|2022-06-27 20:00:00|288.74|288.54|288.69|288.39|289.09|288.84|288.54|288.34|301
1656363600000|2022-06-27 21:00:00|288.74|288.34|288.94|288.34|289.34|288.44|288.74|287.99|1
1656367200000|2022-06-27 22:00:00|289.04|288.44|289.24|288.64|289.24|288.64|288.74|288.14|0
1656370800000|2022-06-27 23:00:00|289.34|288.74|289.34|288.74|289.44|288.84|289.24|288.64|0
1656374400000|2022-06-28 00:00:00|289.24|288.64|288.94|288.79|289.79|289.49|288.34|287.74|1308
1656378000000|2022-06-28 01:00:00|288.99|288.59|288.59|288.44|289.39|289.19|288.34|288.19|18910
1656381600000|2022-06-28 02:00:00|288.64|288.49|288.46|288.31|288.89|288.74|288.06|287.86|3336
1656385200000|2022-06-28 03:00:00|288.51|288.26|287.96|287.81|288.51|288.36|287.66|287.51|5543
1656388800000|2022-06-28 04:00:00|288.01|287.76|287.96|287.76|288.06|287.91|287.81|287.61|5116
1656392400000|2022-06-28 05:00:00|287.91|287.81|288.41|288.26|288.41|288.26|287.61|287.46|4816
1656396000000|2022-06-28 06:00:00|288.46|288.31|288.96|288.81|289.41|289.21|288.41|288.26|4534
1656399600000|2022-06-28 07:00:00|289.01|288.86|288.91|288.76|289.51|289.36|288.66|288.51|6222
1656403200000|2022-06-28 08:00:00|288.96|288.81|289.36|289.21|289.96|289.76|288.96|288.81|4456
1656406800000|2022-06-28 09:00:00|289.41|289.51|289.61|289.41|289.91|289.66|289.26|288.91|1652
1656410400000|2022-06-28 10:00:00|289.56|289.36|289.91|289.71|289.96|289.76|289.26|289.06|446
1656414000000|2022-06-28 11:00:00|289.96|289.76|289.61|289.41|289.96|289.76|289.41|289.26|240
1656417600000|2022-06-28 12:00:00|289.56|289.46|289.16|289.01|289.71|289.56|289.06|288.81|568
1656421200000|2022-06-28 13:00:00|289.21|288.96|290.21|290.06|290.71|290.51|288.66|288.46|637
1656424800000|2022-06-28 14:00:00|290.31|290.01|289.36|289.16|290.66|290.46|289.01|288.81|620
1656428400000|2022-06-28 15:00:00|289.31|289.21|286.71|286.51|289.41|289.26|286.61|286.46|573
1656432000000|2022-06-28 16:00:00|286.66|286.46|287.01|286.81|287.26|287.06|286.46|286.26|336
1656435600000|2022-06-28 17:00:00|286.96|286.76|286.16|285.96|287.16|286.76|286.01|285.81|248
1656439200000|2022-06-28 18:00:00|286.11|285.91|286.01|285.81|286.36|286.16|285.51|285.36|197
1656442800000|2022-06-28 19:00:00|285.96|285.76|285.41|285.16|286.11|285.96|285.36|285.16|287
1656446400000|2022-06-28 20:00:00|285.46|285.21|285.41|284.71|285.71|285.41|284.71|284.46|657
1656450000000|2022-06-28 21:00:00|285.91|284.66|285.91|284.71|285.91|284.71|285.91|284.66|0
1656453600000|2022-06-28 22:00:00|285.71|285.11|285.81|285.21|285.81|285.21|285.61|285.01|0
1656457200000|2022-06-28 23:00:00|285.71|285.11|285.61|285.01|285.81|285.21|285.51|284.91|0
1656460800000|2022-06-29 00:00:00|285.71|285.11|284.31|284.16|285.86|285.46|284.31|284.16|2537
1656464400000|2022-06-29 01:00:00|284.36|284.21|287.11|286.91|287.41|287.26|284.36|284.21|9097
1656468000000|2022-06-29 02:00:00|287.06|286.96|287.56|287.41|287.56|287.41|286.51|286.36|2917
1656471600000|2022-06-29 03:00:00|287.61|287.46|287.4|287.25|287.8|287.65|287.05|286.9|2941
1656475200000|2022-06-29 04:00:00|287.35|287.2|287.75|287.6|287.9|287.75|287.25|287.1|1557
1656478800000|2022-06-29 05:00:00|287.8|287.65|287.7|287.55|288.15|288|287.6|287.45|2503
1656482400000|2022-06-29 06:00:00|287.65|287.5|286.75|286.6|287.95|287.8|286.7|286.55|2574
1656486000000|2022-06-29 07:00:00|286.7|286.55|286.8|286.65|287.25|287.1|286.6|286.45|3153
1656489600000|2022-06-29 08:00:00|286.85|286.7|286.15|286|287|286.85|286.05|285.9|3599
1656493200000|2022-06-29 09:00:00|286.2|286.05|285.6|285.4|286.65|286.35|285.5|285.3|2200
1656496800000|2022-06-29 10:00:00|285.65|285.45|285.85|285.65|286|285.85|285.6|285.45|113
1656500400000|2022-06-29 11:00:00|285.9|285.7|286.6|286.4|286.6|286.4|285.6|285.4|83
1656504000000|2022-06-29 12:00:00|286.55|286.35|286.3|286.1|286.9|286.75|286.1|285.9|209
1656507600000|2022-06-29 13:00:00|286.35|286.15|285.55|285.35|286.85|286.65|284.5|284.3|1094
1656511200000|2022-06-29 14:00:00|285.45|285.25|285.9|285.75|286.65|286.5|285.15|284.95|831
1656514800000|2022-06-29 15:00:00|285.95|285.7|286|285.85|286.2|286.05|285.2|285.05|709
1656518400000|2022-06-29 16:00:00|286.05|285.8|285.15|284.95|286.05|285.9|285.15|284.95|179
1656522000000|2022-06-29 17:00:00|285.2|285|285.55|285.35|285.6|285.4|284.95|284.75|272
1656525600000|2022-06-29 18:00:00|285.5|285.3|285.5|285.3|286|285.75|285.45|285.15|101
1656529200000|2022-06-29 19:00:00|285.45|285.35|285.6|285.35|285.85|285.65|285.35|285.15|70
1656532800000|2022-06-29 20:00:00|285.55|285.4|286.15|285.45|286.15|285.85|285.55|285.3|57
1656536400000|2022-06-29 21:00:00|286.4|285.35|285.95|285.35|286.6|285.45|285.95|284.8|0
1656540000000|2022-06-29 22:00:00|286.05|285.45|285.95|285.35|286.05|285.45|285.85|285.25|0
1656543600000|2022-06-29 23:00:00|286.05|285.45|285.85|285.25|286.05|285.45|285.75|285.15|0
1656547200000|2022-06-30 00:00:00|285.75|285.15|284.65|284.5|285.85|285.5|284.45|284.3|970
1656550800000|2022-06-30 01:00:00|284.7|284.4|283.65|283.45|285.05|284.85|283.41|283.25|4020
1656554400000|2022-06-30 02:00:00|283.7|283.5|283.3|283.15|283.75|283.6|283.1|282.95|1601
1656558000000|2022-06-30 03:00:00|283.25|283.1|282.8|282.65|283.35|283.2|282.6|282.45|1836
1656561600000|2022-06-30 04:00:00|282.75|282.6|283.1|282.95|283.3|283.1|282.65|282.5|796
1656565200000|2022-06-30 05:00:00|283.2|283.05|282.45|282.3|283.55|283.4|282.25|282.1|2451
1656568800000|2022-06-30 06:00:00|282.5|282.35|281.8|281.65|282.55|282.4|281.5|281.35|2973
1656572400000|2022-06-30 07:00:00|281.75|281.6|281.25|281.1|281.9|281.75|280.6|280.45|3525
1656576000000|2022-06-30 08:00:00|281.2|281.05|281.15|281|281.6|281.4|280.8|280.65|3137
1656579600000|2022-06-30 09:00:00|281.2|281.05|280.95|280.75|281.2|281.05|280.15|279.85|2291
1656583200000|2022-06-30 10:00:00|280.9|280.7|280.45|280.3|281.1|280.9|280.45|280.3|252
1656586800000|2022-06-30 11:00:00|280.5|280.35|280.15|279.95|280.5|280.35|279.85|279.7|365
1656590400000|2022-06-30 12:00:00|280.1|280|279.9|279.7|280.6|280.4|279.9|279.7|254
1656594000000|2022-06-30 13:00:00|279.85|279.75|278.4|278.25|280.45|280.25|278.2|278|2054
1656597600000|2022-06-30 14:00:00|278.35|278.2|279.75|279.55|279.9|279.7|277.85|277.7|1740
1656601200000|2022-06-30 15:00:00|279.65|279.5|281.1|280.95|281.1|280.95|279.35|279.2|568
1656604800000|2022-06-30 16:00:00|281.15|280.9|281.4|281.2|281.85|281.65|280.35|280.15|396
1656608400000|2022-06-30 17:00:00|281.45|281.3|281.25|281|281.75|281.55|280.4|280.25|537
1656612000000|2022-06-30 18:00:00|281.3|281.1|280.4|280.25|281.35|281.2|280.35|280.2|341
1656615600000|2022-06-30 19:00:00|280.45|280.3|281.4|281|281.4|281.15|280.05|279.85|313
1656619200000|2022-06-30 20:00:00|281.5|280.95|281.45|280.85|281.7|281.4|281.2|280.85|332
1656622800000|2022-06-30 21:00:00|281.5|280.75|280.85|280.25|281.85|280.75|280.75|279.1|1
1656626400000|2022-06-30 22:00:00|280.75|280.15|280.45|279.85|280.85|280.25|280.45|279.85|0
1656630000000|2022-06-30 23:00:00|280.55|279.95|281.15|280.55|281.25|280.65|280.35|279.75|0
1656633600000|2022-07-01 00:00:00|281.15|280.55|281.15|281|281.6|281.4|280.45|280.25|1632
1656637200000|2022-07-01 01:00:00|281.3|281.15|280.55|280.35|282.9|282.75|280.15|280|6633
1656640800000|2022-07-01 02:00:00|280.5|280.3|279.6|279.45|280.9|280.75|279.5|279.35|3702
1656644400000|2022-07-01 03:00:00|279.55|279.4|278.95|278.8|279.75|279.6|278.85|278.7|2321
1656648000000|2022-07-01 04:00:00|278.9|278.75|278.7|278.55|279.1|278.95|278.65|278.5|1340
1656651600000|2022-07-01 05:00:00|278.65|278.5|278.95|278.8|279|278.85|277.8|277.65|2140
1656655200000|2022-07-01 06:00:00|278.9|278.75|278.05|277.9|279|278.85|278|277.85|2168
1656658800000|2022-07-01 07:00:00|278|277.85|278.95|278.8|279.3|279.15|277.6|277.45|2888
1656662400000|2022-07-01 08:00:00|279|278.85|279.4|279.2|279.75|279.6|278.65|278.5|2856
1656666000000|2022-07-01 09:00:00|279.35|279.25|279.7|279.5|279.75|279.6|278.85|278.5|1187
1656669600000|2022-07-01 10:00:00|279.75|279.55|278.95|278.8|279.75|279.6|278.9|278.7|136
1656673200000|2022-07-01 11:00:00|279|278.75|278.7|278.5|279.3|279.1|278.55|278.35|228
1656676800000|2022-07-01 12:00:00|278.65|278.45|279.5|279.3|279.5|279.3|278.6|278.45|415
1656680400000|2022-07-01 13:00:00|279.55|279.35|281.75|281.55|282.2|282.05|279.2|279|849
1656684000000|2022-07-01 14:00:00|281.8|281.5|280.35|280.15|282.35|281.95|279.85|279.7|1213
1656687600000|2022-07-01 15:00:00|280.3|280.1|280.35|280.15|281.35|281.15|280.2|280|340
1656691200000|2022-07-01 16:00:00|280.3|280.2|279.7|279.5|280.75|280.55|279.7|279.5|225
1656694800000|2022-07-01 17:00:00|279.65|279.55|280.95|280.65|280.95|280.7|279.65|279.45|307
1656698400000|2022-07-01 18:00:00|280.9|280.6|281.45|281.25|281.6|281.4|280.85|280.55|172
1656702000000|2022-07-01 19:00:00|281.5|281.2|282.25|282.05|282.25|282.1|281.2|281|142
1656705600000|2022-07-01 20:00:00|282.2|282|282.4|282.1|282.45|282.25|282.15|281.95|83
1656885600000|2022-07-03 22:00:00|282.4|281.8|282.3|281.7|282.5|281.9|282.2|281.6|0
1656889200000|2022-07-03 23:00:00|282.4|281.8|281.6|281|282.4|281.8|281.5|280.9|0
1656892800000|2022-07-04 00:00:00|281.7|281.1|281.85|281.65|282.55|282.4|281.4|280.8|1448
1656896400000|2022-07-04 01:00:00|281.7|281.7|282.05|281.9|282.6|282.45|281.25|281.1|4081
1656900000000|2022-07-04 02:00:00|282|281.85|282.7|282.5|282.7|282.55|281.85|281.65|1443
1656903600000|2022-07-04 03:00:00|282.65|282.55|282.65|282.45|283.45|283.3|282.6|282.45|1527
1656907200000|2022-07-04 04:00:00|282.6|282.5|282.75|282.6|282.9|282.75|282.5|282.35|649
1656910800000|2022-07-04 05:00:00|282.8|282.65|282.75|282.6|282.95|282.8|282.6|282.45|1103
1656914400000|2022-07-04 06:00:00|282.7|282.55|283.1|282.95|283.5|283.35|282.7|282.55|1581
1656918000000|2022-07-04 07:00:00|283.05|282.9|282.55|282.4|283.45|283.3|282.4|282.25|2022
1656921600000|2022-07-04 08:00:00|282.5|282.35|282.75|282.55|282.8|282.65|282.25|282.1|1542
1656925200000|2022-07-04 09:00:00|282.7|282.6|283.4|283.25|283.5|283.35|282.5|282.2|683
1656928800000|2022-07-04 10:00:00|283.45|283.3|283.4|283.2|283.5|283.3|283.2|283.05|170
1656932400000|2022-07-04 11:00:00|283.35|283.25|283.3|283.15|283.5|283.35|283.2|283.05|54
1656936000000|2022-07-04 12:00:00|283.35|283.1|283.3|283.1|283.45|283.25|283.2|283.05|59
1656939600000|2022-07-04 13:00:00|283.35|283.05|283.3|283.15|283.5|283.35|283.2|283.05|216
1656943200000|2022-07-04 14:00:00|283.2|283.05|282.85|282.7|283.85|283.65|282.85|282.7|313
1656946800000|2022-07-04 15:00:00|282.9|282.75|282.75|282.55|283.05|282.85|282.55|282.35|275
1656950400000|2022-07-04 16:00:00|282.7|282.5|283.05|282.75|283.05|282.85|282.65|282.45|19
1656954000000|2022-07-04 17:00:00|283|282.8|282.75|282.45|283.05|282.8|282.5|282.35|25
1656957600000|2022-07-04 18:00:00|282.8|282.5|282.75|282.6|282.8|282.6|282.75|282.5|2
1656961200000|2022-07-04 19:00:00|282.8|282.65|282.8|282.65|282.8|282.65|282.75|282.65|2
1656964800000|2022-07-04 20:00:00|282.9|282.7|283.4|282.85|283.8|283.5|282.9|282.6|87
1656968400000|2022-07-04 21:00:00|283.45|282.8|283.4|282.8|283.85|282.8|283.4|282.45|2
1656972000000|2022-07-04 22:00:00|283.3|282.7|284.2|283.6|284.3|283.7|283.3|282.7|0
1656975600000|2022-07-04 23:00:00|284.5|283.9|284.9|284.3|285.8|285.2|284.5|283.9|0
1656979200000|2022-07-05 00:00:00|284.8|284.2|285.45|285.3|285.5|285.35|283.7|283.35|1810
1656982800000|2022-07-05 01:00:00|285.5|285.35|283.5|283.35|285.95|285.8|283.3|283.15|3222
1656986400000|2022-07-05 02:00:00|283.45|283.3|283.07|282.92|283.55|283.4|282.7|282.55|1708
1656990000000|2022-07-05 03:00:00|283.02|282.87|282.82|282.67|283.27|283.07|282.67|282.52|1931
1656993600000|2022-07-05 04:00:00|282.77|282.62|282.77|282.62|282.87|282.72|282.57|282.42|729
1656997200000|2022-07-05 05:00:00|282.82|282.67|282.92|282.77|282.92|282.77|282.32|282.17|1671
1657000800000|2022-07-05 06:00:00|282.87|282.72|283.32|283.17|283.62|283.47|282.87|282.72|1652
1657004400000|2022-07-05 07:00:00|283.37|283.22|282.92|282.77|283.42|283.27|282.82|282.67|2435
1657008000000|2022-07-05 08:00:00|282.87|282.72|281.82|281.62|283.02|282.87|281.57|281.42|3100
1657011600000|2022-07-05 09:00:00|281.77|281.67|281.97|281.82|282.17|281.87|281.62|281.17|1442
1657015200000|2022-07-05 10:00:00|281.92|281.77|282.22|282.07|282.22|282.07|281.87|281.72|359
1657018800000|2022-07-05 11:00:00|282.27|282.12|281.52|281.32|282.27|282.12|281.37|281.22|269
1657022400000|2022-07-05 12:00:00|281.57|281.37|280.92|280.72|281.57|281.37|280.77|280.62|429
1657026000000|2022-07-05 13:00:00|280.97|280.67|280.52|280.37|281.07|280.92|279.67|279.52|1907
1657029600000|2022-07-05 14:00:00|280.47|280.22|282.82|282.67|283.47|283.27|280.17|280.02|1130
1657033200000|2022-07-05 15:00:00|282.77|282.62|283.37|283.17|283.57|283.42|282.32|282.17|572
1657036800000|2022-07-05 16:00:00|283.32|283.22|283.37|283.17|284.02|283.87|283.12|282.92|212
1657040400000|2022-07-05 17:00:00|283.42|283.27|285.07|284.87|285.32|285.12|283.37|283.22|331
1657044000000|2022-07-05 18:00:00|285.12|284.92|285.67|285.47|286.02|285.82|284.92|284.72|279
1657047600000|2022-07-05 19:00:00|285.62|285.52|286.47|286.32|286.47|286.32|285.42|285.22|377
1657051200000|2022-07-05 20:00:00|286.42|286.27|286.57|286.22|286.57|286.37|286.17|285.97|80
1657054800000|2022-07-05 21:00:00|286.62|286.17|286.47|285.87|286.62|286.17|286.37|285.72|1
1657058400000|2022-07-05 22:00:00|286.57|285.97|286.47|285.87|286.77|286.17|286.37|285.77|0
1657062000000|2022-07-05 23:00:00|286.37|285.77|285.77|285.17|286.57|285.97|285.57|284.97|0
1657065600000|2022-07-06 00:00:00|285.87|285.27|285.72|285.52|286.77|286.17|285.17|285.02|1880
1657069200000|2022-07-06 01:00:00|285.92|285.72|286.52|286.37|287.62|287.47|285.92|285.72|6258
1657072800000|2022-07-06 02:00:00|286.47|286.32|285.97|285.82|286.77|286.62|285.82|285.67|1669
1657076400000|2022-07-06 03:00:00|285.92|285.77|285.67|285.52|285.97|285.82|285.47|285.32|1345
1657080000000|2022-07-06 04:00:00|285.62|285.47|285.57|285.42|285.77|285.62|285.37|285.22|681
1657083600000|2022-07-06 05:00:00|285.52|285.37|285.42|285.27|286.17|285.97|285.27|285.12|1691
1657087200000|2022-07-06 06:00:00|285.37|285.22|285.92|285.77|286.02|285.87|285.02|284.87|3073
1657090800000|2022-07-06 07:00:00|285.97|285.82|286.32|286.17|286.97|286.82|285.87|285.72|3766
1657094400000|2022-07-06 08:00:00|286.37|286.22|285.57|285.42|286.62|286.47|285.02|284.87|2826
1657098000000|2022-07-06 09:00:00|285.52|285.37|285.72|285.52|285.87|285.72|284.97|284.77|1970
1657101600000|2022-07-06 10:00:00|285.77|285.57|285.82|285.67|286.02|285.82|285.67|285.47|111
1657105200000|2022-07-06 11:00:00|285.77|285.62|285.92|285.77|286.07|285.92|285.62|285.42|269
1657108800000|2022-07-06 12:00:00|285.87|285.72|286.02|285.82|286.37|286.22|285.52|285.37|193
1657112400000|2022-07-06 13:00:00|285.97|285.87|285.07|284.77|286.27|286.12|284.17|284.02|800
1657116000000|2022-07-06 14:00:00|285.02|284.72|284.87|284.67|285.32|285.12|284.17|283.92|351
1657119600000|2022-07-06 15:00:00|284.92|284.72|284.22|284.02|285.02|284.82|283.77|283.62|246
1657123200000|2022-07-06 16:00:00|284.17|284.07|284.97|284.77|285.07|284.87|284.07|283.87|208
1657126800000|2022-07-06 17:00:00|285.02|284.87|285.32|284.47|285.32|285.07|284.77|284.42|89
1657130400000|2022-07-06 18:00:00|285.42|284.42|285.67|285.52|285.97|285.82|284.32|284.07|307
1657134000000|2022-07-06 19:00:00|285.62|285.47|285.42|285.22|286.07|285.92|285.22|285.02|330
1657137600000|2022-07-06 20:00:00|285.47|285.27|285.67|285.17|285.77|285.47|285.32|285.12|114
1657141200000|2022-07-06 21:00:00|285.82|284.97|285.77|285.17|286.12|285.27|285.77|284.72|1
1657144800000|2022-07-06 22:00:00|285.87|285.27|285.67|285.07|285.87|285.27|285.67|285.07|0
1657148400000|2022-07-06 23:00:00|285.77|285.17|285.77|285.17|285.87|285.27|285.57|284.97|0
1657152000000|2022-07-07 00:00:00|285.67|285.07|284.92|284.77|285.72|285.57|284.87|284.72|1534
1657155600000|2022-07-07 01:00:00|285.02|284.87|284.62|284.47|285.22|285.07|283.97|283.82|5309
1657159200000|2022-07-07 02:00:00|284.67|284.52|285.47|285.32|285.52|285.37|284.42|284.27|3319
1657162800000|2022-07-07 03:00:00|285.42|285.27|285.82|285.67|286.42|286.27|285.12|284.97|4078
1657166400000|2022-07-07 04:00:00|285.87|285.62|285.32|285.17|285.87|285.72|285.32|285.17|893
1657170000000|2022-07-07 05:00:00|285.37|285.22|284.92|284.77|285.52|285.37|284.77|284.62|2705
1657173600000|2022-07-07 06:00:00|284.97|284.82|285.07|284.92|285.22|285.07|284.82|284.67|2432
1657177200000|2022-07-07 07:00:00|285.12|284.97|285.72|285.57|286.02|285.87|285.12|284.92|2645
1657180800000|2022-07-07 08:00:00|285.67|285.52|286.32|286.12|286.47|286.32|285.62|285.47|3945
1657184400000|2022-07-07 09:00:00|286.27|286.07|287.02|286.82|287.27|287.02|286.12|285.97|1906
1657188000000|2022-07-07 10:00:00|286.97|286.77|287.02|286.82|287.12|286.97|286.77|286.62|119
1657191600000|2022-07-07 11:00:00|286.97|286.87|286.87|286.72|286.97|286.87|286.67|286.52|68
1657195200000|2022-07-07 12:00:00|286.92|286.77|287.02|286.82|287.12|286.97|286.67|286.52|338
1657198800000|2022-07-07 13:00:00|286.97|286.87|289.12|288.97|289.42|289.27|286.97|286.82|1165
1657202400000|2022-07-07 14:00:00|289.07|288.87|289.02|288.87|289.32|289.17|288.17|288.02|900
1657206000000|2022-07-07 15:00:00|289.07|288.92|288.97|288.77|289.32|289.12|288.57|288.37|504
1657209600000|2022-07-07 16:00:00|288.92|288.82|289.22|289.07|289.27|289.12|288.82|288.67|152
1657213200000|2022-07-07 17:00:00|289.27|289.12|289.32|289.17|289.32|289.17|288.97|288.82|186
1657216800000|2022-07-07 18:00:00|289.37|289.22|289.02|288.82|289.52|289.37|288.92|288.77|211
1657220400000|2022-07-07 19:00:00|288.97|288.87|289.52|289.32|289.52|289.37|288.87|288.72|122
1657224000000|2022-07-07 20:00:00|289.47|289.27|289.57|289.27|289.57|289.32|289.17|288.87|77
1657227600000|2022-07-07 21:00:00|289.47|289.17|289.67|289.07|289.87|289.27|289.47|288.77|1
1657231200000|2022-07-07 22:00:00|289.77|289.17|289.77|289.17|289.87|289.27|289.67|289.07|0
1657234800000|2022-07-07 23:00:00|289.87|289.27|289.67|289.07|289.87|289.27|289.67|289.07|0
1657238400000|2022-07-08 00:00:00|289.77|289.17|290.32|290.17|290.47|290.32|289.27|288.87|1558
1657242000000|2022-07-08 01:00:00|290.37|290.12|288.37|288.22|290.67|290.47|288.12|287.97|3748
1657245600000|2022-07-08 02:00:00|288.47|288.27|288.87|288.72|289.67|289.52|288.42|288.27|2142
1657249200000|2022-07-08 03:00:00|288.82|288.67|288.92|288.77|289.52|289.37|288.72|288.57|2085
1657252800000|2022-07-08 04:00:00|288.97|288.82|288.87|288.72|289.07|288.92|288.52|288.37|1057
1657256400000|2022-07-08 05:00:00|288.82|288.67|288.77|288.62|289.52|289.37|288.72|288.57|1353
1657260000000|2022-07-08 06:00:00|288.72|288.52|288.67|288.52|288.97|288.82|288.42|288.27|1390
1657263600000|2022-07-08 07:00:00|288.62|288.47|289.17|289.02|289.42|289.27|288.57|288.42|2161
1657267200000|2022-07-08 08:00:00|289.22|288.97|288.02|287.87|289.47|289.32|287.97|287.82|2032
1657270800000|2022-07-08 09:00:00|287.97|287.77|289.02|288.82|289.47|288.97|287.97|287.77|1054
1657274400000|2022-07-08 10:00:00|288.97|288.87|289.07|288.87|289.62|289.47|288.87|288.72|332
1657278000000|2022-07-08 11:00:00|289.12|288.92|289.12|288.97|289.27|289.07|288.87|288.67|34
1657281600000|2022-07-08 12:00:00|289.17|288.92|288.62|288.42|289.57|289.17|287.87|287.67|215
1657285200000|2022-07-08 13:00:00|288.67|288.47|288.27|288.07|289.87|289.67|288.12|287.92|1180
1657288800000|2022-07-08 14:00:00|288.32|288.12|290.97|290.82|291.22|291.02|288.02|287.82|789
1657292400000|2022-07-08 15:00:00|291.02|290.87|290.67|290.47|291.52|291.37|290.12|289.97|346
1657296000000|2022-07-08 16:00:00|290.62|290.42|289.52|289.32|290.67|290.47|289.37|289.17|102
1657299600000|2022-07-08 17:00:00|289.47|289.37|290.02|289.82|290.27|290.12|289.32|289.12|178
1657303200000|2022-07-08 18:00:00|289.97|289.87|290.37|290.17|290.57|290.42|289.87|289.72|72
1657306800000|2022-07-08 19:00:00|290.32|290.22|290.17|290.02|290.42|290.27|289.82|289.67|128
1657310400000|2022-07-08 20:00:00|290.22|289.97|290.27|289.12|290.27|289.97|289.82|289.12|97
1657490400000|2022-07-10 22:00:00|289.67|289.07|289.27|288.67|289.67|289.07|289.17|288.57|0
1657494000000|2022-07-10 23:00:00|289.07|288.47|289.67|289.07|289.77|289.17|287.27|286.67|0
1657497600000|2022-07-11 00:00:00|289.57|288.97|290.42|290.27|290.67|290.37|288.87|288.27|779
1657501200000|2022-07-11 01:00:00|290.47|290.32|290.02|289.82|291.32|291.12|290.02|289.82|3785
1657504800000|2022-07-11 02:00:00|290.07|289.87|289.5|289.35|290.22|290.02|289.45|289.3|915
1657508400000|2022-07-11 03:00:00|289.45|289.3|290.1|289.95|290.15|290|289.4|289.25|685
1657512000000|2022-07-11 04:00:00|290.15|290|289.7|289.55|290.15|290|289.6|289.4|818
1657515600000|2022-07-11 05:00:00|289.75|289.6|289.35|289.2|289.75|289.6|289.15|289|980
1657519200000|2022-07-11 06:00:00|289.4|289.25|288.9|288.75|289.55|289.4|288.85|288.7|1118
1657522800000|2022-07-11 07:00:00|288.95|288.8|289.45|289.3|289.55|289.4|288.75|288.6|1423
1657526400000|2022-07-11 08:00:00|289.4|289.25|290.1|289.95|290.1|289.95|289.15|289|1303
1657530000000|2022-07-11 09:00:00|290.05|289.9|289.9|289.75|290.55|290.2|289.85|289.65|487
1657533600000|2022-07-11 10:00:00|289.95|289.7|290.05|289.9|290.2|290.05|289.75|289.6|127
1657537200000|2022-07-11 11:00:00|290|289.8|289.45|289.3|290.1|289.9|289.35|289.15|263
1657540800000|2022-07-11 12:00:00|289.5|289.35|289.55|289.35|289.7|289.55|289.05|288.9|265
1657544400000|2022-07-11 13:00:00|289.6|289.4|286.75|286.6|289.7|289.55|286.35|286.2|1460
1657548000000|2022-07-11 14:00:00|286.7|286.55|286.85|286.7|287.6|287.45|286.45|286.3|583
1657551600000|2022-07-11 15:00:00|286.8|286.65|287.05|286.85|287.45|287.3|286.75|286.6|328
1657555200000|2022-07-11 16:00:00|287.1|286.9|287.1|286.9|287.2|287.05|286.85|286.7|122
1657558800000|2022-07-11 17:00:00|287.15|286.95|287.65|287.5|287.9|287.75|287.1|286.9|109
1657562400000|2022-07-11 18:00:00|287.6|287.45|287.1|286.95|287.65|287.5|287.1|286.9|71
1657566000000|2022-07-11 19:00:00|287.15|286.9|287.1|286.9|287.2|287.05|286.75|286.55|112
1657569600000|2022-07-11 20:00:00|287.15|286.85|287.3|287.05|287.4|287.1|287|286.8|65
1657573200000|2022-07-11 21:00:00|287.55|286.9|287.55|286.95|287.65|286.95|287.4|286.75|1
1657576800000|2022-07-11 22:00:00|287.45|286.85|287.25|286.65|287.55|286.95|287.25|286.65|0
1657580400000|2022-07-11 23:00:00|287.35|286.75|287.55|286.95|287.55|286.95|287.35|286.75|0
1657584000000|2022-07-12 00:00:00|287.65|287.05|286.55|286.35|287.65|287.05|286.2|286.05|1922
1657587600000|2022-07-12 01:00:00|286.4|286.4|287.35|287.2|287.8|287.65|286.2|286.05|3557
1657591200000|2022-07-12 02:00:00|287.4|287.25|286.2|286.05|287.5|287.35|286.05|285.9|2699
1657594800000|2022-07-12 03:00:00|286.15|286|286.2|286.05|286.3|286.15|285.85|285.7|1772
1657598400000|2022-07-12 04:00:00|286.15|286|286.25|286.1|286.55|286.35|286.05|285.9|1297
1657602000000|2022-07-12 05:00:00|286.2|286.05|286.65|286.5|287|286.85|285.95|285.8|1987
1657605600000|2022-07-12 06:00:00|286.6|286.45|285.7|285.55|286.65|286.45|285.15|285|3262
1657609200000|2022-07-12 07:00:00|285.65|285.5|285.75|285.6|286.2|286.05|285.4|285.2|2719
1657612800000|2022-07-12 08:00:00|285.8|285.65|287.1|286.95|287.3|287.15|285.6|285.45|2866
1657616400000|2022-07-12 09:00:00|287.15|287|287.35|287.15|287.55|287.4|287.05|286.55|1295
1657620000000|2022-07-12 10:00:00|287.3|287.1|287|286.85|287.55|287.4|286.95|286.8|455
1657623600000|2022-07-12 11:00:00|286.95|286.8|288.1|287.9|288.2|288|286.75|286.6|605
1657627200000|2022-07-12 12:00:00|288.15|287.95|288.2|288.05|288.25|288.05|287.65|287.5|414
1657630800000|2022-07-12 13:00:00|288.25|288|287.5|287.3|289.2|288.95|287.5|287.3|427
1657634400000|2022-07-12 14:00:00|287.4|287.2|288.55|288.35|288.6|288.45|286.95|286.75|541
1657638000000|2022-07-12 15:00:00|288.5|288.3|289.1|288.95|289.3|289.15|288.35|288.15|359
1657641600000|2022-07-12 16:00:00|289.15|289|289.35|289.2|289.6|289.4|288.95|288.75|106
1657645200000|2022-07-12 17:00:00|289.4|289.15|289.6|289.4|289.6|289.45|289|288.85|170
1657648800000|2022-07-12 18:00:00|289.55|289.45|289.25|289.1|289.65|289.45|289.2|289.05|55
1657652400000|2022-07-12 19:00:00|289.2|289.05|288.8|288.6|289.25|289.05|288.25|288.05|140
1657656000000|2022-07-12 20:00:00|288.75|288.55|288.95|288.6|289.25|288.95|288.6|288.45|133
1657659600000|2022-07-12 21:00:00|289|288.35|289.15|288.55|289.5|288.55|288.95|288.1|2
1657663200000|2022-07-12 22:00:00|289.25|288.65|289.15|288.55|289.25|288.65|289.05|288.45|0
1657666800000|2022-07-12 23:00:00|289.25|288.65|288.95|288.35|289.25|288.65|288.95|288.35|0
1657670400000|2022-07-13 00:00:00|289.05|288.45|289.1|288.95|289.35|289.2|288.55|288.25|1437
1657674000000|2022-07-13 01:00:00|289.2|289.05|286.75|286.6|289.25|289.1|286.15|286|5387
1657677600000|2022-07-13 02:00:00|286.8|286.65|286.3|286.15|287.25|287.1|285.75|285.6|4197
1657681200000|2022-07-13 03:00:00|286.35|286.2|285.6|285.45|286.4|286.25|285.45|285.3|2978
1657684800000|2022-07-13 04:00:00|285.65|285.5|285.85|285.7|285.9|285.75|285.45|285.3|1270
1657688400000|2022-07-13 05:00:00|285.8|285.65|285.8|285.65|286.1|285.95|285.3|285.15|2884
1657692000000|2022-07-13 06:00:00|285.75|285.6|286|285.85|286.15|286|285.1|284.95|2549
1657695600000|2022-07-13 07:00:00|286.05|285.9|284.9|284.75|286.1|285.95|284.85|284.65|3127
1657699200000|2022-07-13 08:00:00|284.95|284.7|285.75|285.6|286|285.85|284.65|284.5|3614
1657702800000|2022-07-13 09:00:00|285.7|285.55|285.85|285.65|286.35|285.85|285.55|285.4|1178
1657706400000|2022-07-13 10:00:00|285.8|285.75|285.8|285.65|285.95|285.75|285.65|285.5|107
1657710000000|2022-07-13 11:00:00|285.75|285.6|285.85|285.7|285.95|285.75|285.55|285.35|107
1657713600000|2022-07-13 12:00:00|285.8|285.65|285.05|284.85|286.75|286.55|283.15|282.9|867
1657717200000|2022-07-13 13:00:00|285|284.8|283.85|283.65|285.35|285.2|283.4|283.25|1512
1657720800000|2022-07-13 14:00:00|283.8|283.7|285.9|285.65|286.1|285.9|283.15|283|747
1657724400000|2022-07-13 15:00:00|285.95|285.7|284.95|284.8|286.45|286.25|284.55|284.4|440
1657728000000|2022-07-13 16:00:00|285|284.85|285.4|285.2|285.55|285.35|284.8|284.6|274
1657731600000|2022-07-13 17:00:00|285.35|285.1|285.3|285.1|285.7|285.3|284.95|284.8|175
1657735200000|2022-07-13 18:00:00|285.25|285.15|285.5|285.25|285.55|285.35|284.5|284.3|253
1657738800000|2022-07-13 19:00:00|285.55|285.2|285.1|284.9|285.55|285.25|284.9|284.7|251
1657742400000|2022-07-13 20:00:00|285.05|284.95|285.25|284.9|285.5|285.15|284.95|284.65|232
1657746000000|2022-07-13 21:00:00|285.5|284.95|285.55|284.95|285.55|284.95|285.35|284.7|1
1657749600000|2022-07-13 22:00:00|285.45|284.85|284.55|283.95|285.55|284.95|284.35|283.75|0
1657753200000|2022-07-13 23:00:00|284.75|284.15|284.05|283.45|284.75|284.15|283.95|283.35|0
1657756800000|2022-07-14 00:00:00|284.25|283.65|283.7|283.5|284.75|284.55|283.6|283.45|1544
1657760400000|2022-07-14 01:00:00|283.65|283.55|283.45|283.3|284.1|283.9|282.5|282.35|5104
1657764000000|2022-07-14 02:00:00|283.5|283.35|283.4|283.25|284|283.85|283.35|283.2|1855
1657767600000|2022-07-14 03:00:00|283.5|283.35|282.4|282.25|283.6|283.45|282.25|282.1|2648
1657771200000|2022-07-14 04:00:00|282.45|282.3|282.65|282.5|282.7|282.55|282.35|282.2|1268
1657774800000|2022-07-14 05:00:00|282.7|282.55|282.35|282.2|283.15|283|282.25|282.1|2289
1657778400000|2022-07-14 06:00:00|282.4|282.25|282.25|282.1|282.6|282.45|281.85|281.7|1869
1657782000000|2022-07-14 07:00:00|282.15|282|282|281.85|282.65|282.45|281.75|281.6|2516
1657785600000|2022-07-14 08:00:00|282.05|281.8|281.3|281.15|282.25|282.1|281.15|281|2660
1657789200000|2022-07-14 09:00:00|281.25|281.1|281.95|281.8|282.25|281.9|281.15|281|985
1657792800000|2022-07-14 10:00:00|281.9|281.75|281.5|281.35|282.1|281.95|281.3|281.15|314
1657796400000|2022-07-14 11:00:00|281.55|281.4|281.5|281.3|281.7|281.55|281.25|281.1|300
1657800000000|2022-07-14 12:00:00|281.45|281.35|281.5|281.35|281.8|281.6|281.1|280.85|241
1657803600000|2022-07-14 13:00:00|281.45|281.3|279.15|278.9|281.6|281.4|279.15|278.85|1454
1657807200000|2022-07-14 14:00:00|278.65|278.85|279.55|279.35|280.15|279.95|278.5|278.35|1060
1657810800000|2022-07-14 15:00:00|279.65|279.45|280.4|280.25|280.7|280.55|279.5|279.35|859
1657814400000|2022-07-14 16:00:00|280.45|280.3|279.8|279.65|280.55|280.35|279.4|279.25|351
1657818000000|2022-07-14 17:00:00|279.85|279.7|280.15|279.95|280.3|280.15|279.45|279.3|193
1657821600000|2022-07-14 18:00:00|280.2|280|280.6|280.45|280.95|280.8|280|279.85|209
1657825200000|2022-07-14 19:00:00|280.65|280.5|281.35|281.15|281.35|281.15|280.3|280.15|305
1657828800000|2022-07-14 20:00:00|281.3|281.1|281.5|280.95|281.5|281.2|280.9|280.6|169
1657832400000|2022-07-14 21:00:00|281.05|281|281.35|280.75|281.35|281|281.05|280.35|1
1657836000000|2022-07-14 22:00:00|281.45|280.85|281.85|281.25|281.95|281.35|281.35|280.75|0
1657839600000|2022-07-14 23:00:00|281.75|281.15|282.25|281.65|282.25|281.65|281.75|281.15|0
1657843200000|2022-07-15 00:00:00|282.15|281.55|280.4|280.2|282.25|281.65|280.3|280.1|620
1657846800000|2022-07-15 01:00:00|280.65|280.25|281.55|281.4|282.05|281.9|280.2|280.05|3320
1657850400000|2022-07-15 02:00:00|281.5|281.35|281.75|281.6|281.9|281.75|281.15|281|1594
1657854000000|2022-07-15 03:00:00|281.8|281.65|282.05|281.9|282.35|282.2|281.4|281.25|1392
1657857600000|2022-07-15 04:00:00|282|281.85|281.9|281.75|282.1|281.95|281.85|281.7|471
1657861200000|2022-07-15 05:00:00|281.8|281.65|281.25|281.1|281.9|281.75|280.95|280.8|1148
1657864800000|2022-07-15 06:00:00|281.2|281|280.05|279.9|281.2|281|280|279.85|1447
1657868400000|2022-07-15 07:00:00|280.1|279.85|280.9|280.7|281.05|280.9|279.85|279.7|1398
1657872000000|2022-07-15 08:00:00|280.95|280.75|281.25|281.05|281.55|281.4|280.7|280.55|1431
1657875600000|2022-07-15 09:00:00|281.3|281.15|281.35|281.15|281.95|281.75|281.2|280.75|1042
1657879200000|2022-07-15 10:00:00|281.3|281.2|281.35|281.2|281.45|281.25|281.05|280.9|155
1657882800000|2022-07-15 11:00:00|281.4|281.25|281.5|281.35|281.75|281.6|281.4|281.25|75
1657886400000|2022-07-15 12:00:00|281.55|281.4|282.5|282.35|282.7|282.5|281.1|280.95|225
1657890000000|2022-07-15 13:00:00|282.55|282.3|281.65|281.45|283.25|283.05|281.1|280.9|608
1657893600000|2022-07-15 14:00:00|281.85|281.4|282.6|282.45|282.9|282.7|281.5|281.35|644
1657897200000|2022-07-15 15:00:00|282.55|282.4|283.05|282.9|283.45|283.3|282.5|282.35|407
1657900800000|2022-07-15 16:00:00|283.1|282.95|283.05|282.9|283.3|283.15|282.8|282.65|111
1657904400000|2022-07-15 17:00:00|283.1|282.85|283.4|283.2|283.45|283.3|283.05|282.85|111
1657908000000|2022-07-15 18:00:00|283.45|283.25|283.35|283.15|283.5|283.25|283.2|283.05|89
1657911600000|2022-07-15 19:00:00|283.3|283.1|283.55|283.35|283.6|283.45|283.15|283|145
1657915200000|2022-07-15 20:00:00|283.5|283.4|284.3|283.65|284.3|284.1|283.25|282.85|283
1658095200000|2022-07-17 22:00:00|284.15|283.55|284.05|283.45|284.35|283.75|283.95|283.35|0
1658098800000|2022-07-17 23:00:00|283.95|283.35|284.25|283.65|284.25|283.65|283.95|283.35|0
1658102400000|2022-07-18 00:00:00|283.85|283.25|284.3|284.1|284.7|284.45|283.55|282.95|1674
1658106000000|2022-07-18 01:00:00|284.2|284.15|283.7|283.55|284.95|284.8|283.5|283.35|3184
1658109600000|2022-07-18 02:00:00|283.75|283.6|284.25|284.1|284.7|284.55|283.4|283.25|1953
1658113200000|2022-07-18 03:00:00|284.3|284.15|284.36|284.21|284.71|284.56|284.05|283.9|1827
1658116800000|2022-07-18 04:00:00|284.41|284.26|284.51|284.36|284.51|284.36|283.96|283.81|1320
1658120400000|2022-07-18 05:00:00|284.56|284.26|285.01|284.86|285.21|285.06|284.06|283.86|2594
1658124000000|2022-07-18 06:00:00|285.06|284.91|285.01|284.86|285.11|284.91|284.71|284.51|1331
1658127600000|2022-07-18 07:00:00|284.91|284.76|284.81|284.66|285.31|285.16|284.71|284.56|2314
1658131200000|2022-07-18 08:00:00|284.86|284.71|285.01|284.86|285.46|285.31|284.86|284.71|2720
1658134800000|2022-07-18 09:00:00|285.06|284.91|285.26|285.11|285.86|285.41|285.01|284.81|1166
1658138400000|2022-07-18 10:00:00|285.21|285.06|284.96|284.81|285.36|285.16|284.96|284.81|104
1658142000000|2022-07-18 11:00:00|284.91|284.76|285.06|284.91|285.16|284.96|284.91|284.76|77
1658145600000|2022-07-18 12:00:00|285.11|284.96|285.01|284.86|285.16|284.96|284.66|284.51|210
1658149200000|2022-07-18 13:00:00|284.96|284.81|286.31|286.16|286.71|286.56|284.81|284.66|947
1658152800000|2022-07-18 14:00:00|286.36|286.21|285.41|285.21|286.41|286.26|285.21|285.06|469
1658156400000|2022-07-18 15:00:00|285.46|285.26|285.86|285.66|285.96|285.81|285.11|284.96|561
1658160000000|2022-07-18 16:00:00|285.91|285.71|285.76|285.61|286.26|286.11|285.76|285.61|275
1658163600000|2022-07-18 17:00:00|285.81|285.56|284.46|284.31|285.91|285.76|284.36|284.21|273
1658167200000|2022-07-18 18:00:00|284.41|284.26|283.76|283.56|284.61|284.41|283.76|283.56|227
1658170800000|2022-07-18 19:00:00|283.71|283.61|283.51|283.31|284.11|283.96|282.96|282.76|219
1658174400000|2022-07-18 20:00:00|283.46|283.26|283.56|283.21|283.66|283.46|283.41|283.21|37
1658178000000|2022-07-18 21:00:00|283.66|283.16|283.66|283.06|283.66|283.16|283.56|282.86|2
1658181600000|2022-07-18 22:00:00|283.56|282.96|283.66|283.06|283.76|283.16|283.46|282.86|0
1658185200000|2022-07-18 23:00:00|283.56|282.96|284.26|283.66|284.26|283.66|283.56|282.96|0
1658188800000|2022-07-19 00:00:00|284.06|283.46|282.81|282.61|284.16|283.56|282.71|282.56|1075
1658192400000|2022-07-19 01:00:00|283.01|282.81|283.96|283.81|284.61|284.46|282.86|282.71|4005
1658196000000|2022-07-19 02:00:00|284.01|283.86|282.97|282.82|284.01|283.86|282.82|282.67|2552
1658199600000|2022-07-19 03:00:00|283.02|282.87|284.67|284.47|285.07|284.92|282.77|282.62|3162
1658203200000|2022-07-19 04:00:00|284.72|284.52|284.37|284.22|286.47|286.32|284.07|283.92|2058
1658206800000|2022-07-19 05:00:00|284.32|284.17|283.52|283.37|284.47|284.32|283.52|283.37|2132
1658210400000|2022-07-19 06:00:00|283.47|283.32|283.67|283.52|283.97|283.82|283.42|283.27|1131
1658214000000|2022-07-19 07:00:00|283.62|283.47|284.12|283.97|284.32|284.17|283.52|283.37|1904
1658217600000|2022-07-19 08:00:00|284.07|283.92|284.42|284.27|284.52|284.37|283.97|283.82|1598
1658221200000|2022-07-19 09:00:00|284.37|284.22|284.67|284.47|284.87|284.57|284.07|283.87|1506
1658224800000|2022-07-19 10:00:00|284.62|284.42|284.57|284.42|284.92|284.72|284.47|284.32|468
1658228400000|2022-07-19 11:00:00|284.52|284.37|284.97|284.82|285.02|284.87|284.42|284.22|325
1658232000000|2022-07-19 12:00:00|285.02|284.77|285.17|285.02|285.22|285.07|284.57|284.37|212
1658235600000|2022-07-19 13:00:00|285.22|285.07|286.92|286.77|286.97|286.82|284.97|284.82|951
1658239200000|2022-07-19 14:00:00|286.87|286.67|287.72|287.57|288.07|287.92|286.42|286.27|951
1658242800000|2022-07-19 15:00:00|287.77|287.62|288.42|288.27|288.47|288.32|287.77|287.57|663
1658246400000|2022-07-19 16:00:00|288.47|288.32|288.62|288.42|288.72|288.57|288.22|288.07|247
1658250000000|2022-07-19 17:00:00|288.57|288.37|288.87|288.72|288.92|288.77|288.27|288.07|174
1658253600000|2022-07-19 18:00:00|288.92|288.77|288.92|288.77|289.12|288.97|288.67|288.52|145
1658257200000|2022-07-19 19:00:00|288.97|288.72|288.82|288.67|289.12|288.97|288.82|288.62|106
1658260800000|2022-07-19 20:00:00|288.77|288.62|288.97|288.67|289.17|288.97|288.72|288.57|121
1658264400000|2022-07-19 21:00:00|289.02|288.62|289.17|288.57|289.22|288.62|289.02|288.52|1
1658268000000|2022-07-19 22:00:00|289.17|288.57|289.17|288.57|289.27|288.67|288.97|288.37|0
1658271600000|2022-07-19 23:00:00|289.07|288.47|289.07|288.47|289.17|288.57|288.97|288.37|0
1658275200000|2022-07-20 00:00:00|288.97|288.37|289.97|289.82|290.02|289.82|288.77|288.17|1933
1658278800000|2022-07-20 01:00:00|289.92|289.77|290.85|290.7|290.95|290.75|289.12|288.97|4356
1658282400000|2022-07-20 02:00:00|290.8|290.65|291.8|291.65|292.3|292.1|290|289.85|3698
1658286000000|2022-07-20 03:00:00|291.85|291.7|291.5|291.35|292.25|292.1|291.3|291.1|3158
1658289600000|2022-07-20 04:00:00|291.55|291.4|291.6|291.45|291.65|291.5|291.2|291.05|1474
1658293200000|2022-07-20 05:00:00|291.45|291.3|290.95|290.8|291.45|291.3|290.5|290.35|2369
1658296800000|2022-07-20 06:00:00|290.9|290.75|291.25|291.1|291.55|291.4|290.8|290.65|2106
1658300400000|2022-07-20 07:00:00|291.2|291.05|290.9|290.75|291.75|291.6|290.85|290.7|2522
1658304000000|2022-07-20 08:00:00|290.95|290.8|291.3|291.1|291.5|291.25|290.65|290.45|3638
1658307600000|2022-07-20 09:00:00|291.25|291.05|291.35|291.2|292|291.45|291.05|290.9|1409
1658311200000|2022-07-20 10:00:00|291.3|291.15|290.95|290.8|291.5|291.35|290.7|290.5|393
1658314800000|2022-07-20 11:00:00|291|290.85|290.8|290.65|291.15|291|290.7|290.5|115
1658318400000|2022-07-20 12:00:00|290.75|290.6|290.85|290.7|291.2|291|290.4|290.2|636
1658322000000|2022-07-20 13:00:00|290.8|290.65|290.2|290.05|291.75|291.55|290.15|290|1151
1658325600000|2022-07-20 14:00:00|290.15|290|292.5|292.35|292.5|292.35|289.85|289.7|1109
1658329200000|2022-07-20 15:00:00|292.45|292.3|293.05|292.9|293.1|292.95|291.6|291.45|917
1658332800000|2022-07-20 16:00:00|293|292.85|292.85|292.65|293.45|293.3|292.25|292.05|527
1658336400000|2022-07-20 17:00:00|292.8|292.7|292.15|291.9|292.9|292.7|291.95|291.75|154
1658340000000|2022-07-20 18:00:00|292.2|291.95|292.9|292.75|293|292.8|291.95|291.8|190
1658343600000|2022-07-20 19:00:00|292.85|292.7|293|292.85|293.45|293.3|292.8|292.65|126
1658347200000|2022-07-20 20:00:00|293.05|292.9|293.3|292.85|293.45|293.25|292.95|292.55|51
1658350800000|2022-07-20 21:00:00|293.45|292.8|293.2|292.6|293.45|292.8|293.2|292.3|4
1658354400000|2022-07-20 22:00:00|293.3|292.7|293|292.4|293.3|292.7|293|292.4|0
1658358000000|2022-07-20 23:00:00|293.1|292.5|293.3|292.7|293.4|292.8|293|292.4|0
1658361600000|2022-07-21 00:00:00|293.2|292.6|293.35|293.2|293.85|293.3|291.9|291.3|1578
1658365200000|2022-07-21 01:00:00|293.4|293.25|291.4|291.25|293.4|293.25|291.2|291|3951
1658368800000|2022-07-21 02:00:00|291.35|291.2|291.51|291.36|291.9|291.75|291|290.85|1933
1658372400000|2022-07-21 03:00:00|291.46|291.31|291.21|291.06|291.81|291.66|291.21|291.06|1480
1658376000000|2022-07-21 04:00:00|291.16|291.01|291.61|291.46|291.76|291.56|291.16|291.01|1012
1658379600000|2022-07-21 05:00:00|291.56|291.41|291.91|291.76|292.11|291.96|291.31|291.16|1970
1658383200000|2022-07-21 06:00:00|291.96|291.71|291.71|291.51|292.36|292.21|291.51|291.36|1698
1658386800000|2022-07-21 07:00:00|291.66|291.56|292.01|291.86|292.16|292.01|291.56|291.41|2319
1658390400000|2022-07-21 08:00:00|292.06|291.91|292.31|292.16|292.46|292.31|291.61|291.46|3141
1658394000000|2022-07-21 09:00:00|292.26|292.11|292.01|291.86|292.51|292.16|291.91|291.61|843
1658397600000|2022-07-21 10:00:00|291.96|291.76|292.11|291.91|292.31|292.16|291.96|291.76|166
1658401200000|2022-07-21 11:00:00|292.06|291.86|292.01|291.81|292.11|291.96|291.81|291.61|70
1658404800000|2022-07-21 12:00:00|291.96|291.86|292.66|292.51|292.86|292.71|291.51|291.16|275
1658408400000|2022-07-21 13:00:00|292.61|292.46|294.51|294.31|294.71|294.51|292.01|291.86|901
1658412000000|2022-07-21 14:00:00|294.46|294.26|294.46|294.31|294.81|294.56|293.06|292.86|996
1658415600000|2022-07-21 15:00:00|294.41|294.26|294.66|294.51|294.91|294.71|293.81|293.66|391
1658419200000|2022-07-21 16:00:00|294.71|294.46|295.21|295.06|295.66|295.51|294.61|294.41|239
1658422800000|2022-07-21 17:00:00|295.26|295.11|294.71|294.51|295.31|295.16|294.56|294.41|136
1658426400000|2022-07-21 18:00:00|294.76|294.56|295.26|295.06|295.41|295.26|294.66|294.46|160
1658430000000|2022-07-21 19:00:00|295.31|295.11|295.61|295.41|295.76|295.61|295.16|294.96|107
1658433600000|2022-07-21 20:00:00|295.66|295.36|295.16|294.76|295.66|295.41|295.06|294.71|97
1658437200000|2022-07-21 21:00:00|295.21|294.66|295.01|294.41|295.21|294.66|295.01|294.41|1
1658440800000|2022-07-21 22:00:00|295.11|294.51|294.81|294.21|295.11|294.51|294.81|294.21|0
1658444400000|2022-07-21 23:00:00|294.71|294.11|294.71|294.11|294.91|294.31|294.61|294.01|0
1658448000000|2022-07-22 00:00:00|294.61|294.01|295.11|294.96|295.21|295.01|294.31|293.71|1654
1658451600000|2022-07-22 01:00:00|295.16|295.01|296.21|296.06|296.46|296.26|295.06|294.91|4416
1658455200000|2022-07-22 02:00:00|296.16|296.01|295.86|295.71|296.46|296.31|295.66|295.51|2879
1658458800000|2022-07-22 03:00:00|295.81|295.61|296.61|296.46|296.61|296.46|295.66|295.51|2174
1658462400000|2022-07-22 04:00:00|296.51|296.36|296.21|296.06|296.51|296.36|296.16|296.01|1731
1658466000000|2022-07-22 05:00:00|296.26|296.11|296.46|296.31|296.76|296.61|295.96|295.81|2855
1658469600000|2022-07-22 06:00:00|296.51|296.36|296.66|296.51|296.76|296.61|296.41|296.26|2493
1658473200000|2022-07-22 07:00:00|296.71|296.56|296.71|296.56|297.16|297.01|296.61|296.46|3899
1658476800000|2022-07-22 08:00:00|296.76|296.61|297.11|296.96|297.56|297.41|296.56|296.36|3378
1658480400000|2022-07-22 09:00:00|297.06|296.91|297.01|296.86|297.16|297.01|296.61|296.21|1431
1658484000000|2022-07-22 10:00:00|297.06|296.91|296.96|296.81|297.21|297.06|296.51|296.31|227
1658487600000|2022-07-22 11:00:00|296.91|296.76|297.16|296.96|297.21|297.01|296.71|296.56|109
1658491200000|2022-07-22 12:00:00|297.11|297.01|297.11|296.91|297.31|297.11|297.06|296.86|52
1658494800000|2022-07-22 13:00:00|297.16|296.96|295.51|295.31|297.46|297.31|295.46|295.26|957
1658498400000|2022-07-22 14:00:00|295.56|295.36|294.96|294.81|295.66|295.51|294.66|294.46|1373
1658502000000|2022-07-22 15:00:00|294.91|294.76|293.96|293.76|295.01|294.81|293.31|293.16|666
1658505600000|2022-07-22 16:00:00|293.91|293.81|293.51|293.31|294.06|293.91|293.21|293.06|272
1658509200000|2022-07-22 17:00:00|293.46|293.26|292.76|292.56|293.61|293.46|292.56|292.41|190
1658512800000|2022-07-22 18:00:00|292.71|292.61|292.96|292.76|293.06|292.86|292.21|292.06|162
1658516400000|2022-07-22 19:00:00|292.91|292.71|293.26|293.01|293.26|293.01|292.66|292.51|138
1658520000000|2022-07-22 20:00:00|293.21|292.96|293.01|292.41|293.41|293.16|292.76|292.41|160
1658700000000|2022-07-24 22:00:00|292.81|292.21|292.71|292.11|292.91|292.31|292.61|292.01|0
1658703600000|2022-07-24 23:00:00|292.81|292.21|293.41|292.81|293.51|292.91|292.71|292.11|0
1658707200000|2022-07-25 00:00:00|293.51|292.91|293.56|293.41|294.01|293.61|293.31|292.81|2474
1658710800000|2022-07-25 01:00:00|293.51|293.36|296.66|296.51|296.76|296.61|293.46|293.31|9003
1658714400000|2022-07-25 02:00:00|296.71|296.46|295.61|295.41|297.26|297.06|295.51|295.36|5478
1658718000000|2022-07-25 03:00:00|295.56|295.46|295.03|294.88|295.76|295.61|294.66|294.51|3843
1658721600000|2022-07-25 04:00:00|295.08|294.93|294.83|294.68|295.13|294.98|294.73|294.58|2910
1658725200000|2022-07-25 05:00:00|294.88|294.73|293.58|293.43|294.98|294.83|293.58|293.43|4185
1658728800000|2022-07-25 06:00:00|293.63|293.48|293.93|293.78|294.13|293.98|293.58|293.43|7715
1658732400000|2022-07-25 07:00:00|293.98|293.83|293.78|293.63|294.43|294.23|293.38|293.23|9032
1658736000000|2022-07-25 08:00:00|293.83|293.68|294.08|293.93|294.48|294.33|293.78|293.63|6614
1658739600000|2022-07-25 09:00:00|294.13|293.98|294.68|294.53|295.08|294.58|294.03|293.88|1531
1658743200000|2022-07-25 10:00:00|294.73|294.48|294.63|294.43|294.73|294.48|294.38|294.23|193
1658746800000|2022-07-25 11:00:00|294.58|294.38|294.33|294.13|294.68|294.53|294.08|293.93|221
1658750400000|2022-07-25 12:00:00|294.38|294.18|294.08|293.88|294.63|294.23|293.83|293.68|862
1658754000000|2022-07-25 13:00:00|294.03|293.93|292.83|292.63|294.08|293.93|292.38|292.23|1037
1658757600000|2022-07-25 14:00:00|292.78|292.68|292.58|292.38|293.18|292.98|292.18|292.03|1375
1658761200000|2022-07-25 15:00:00|292.53|292.33|292.98|292.83|293.33|293.18|292.38|292.23|520
1658764800000|2022-07-25 16:00:00|292.93|292.78|293.38|293.23|293.73|293.58|292.78|292.63|136
1658768400000|2022-07-25 17:00:00|293.43|293.28|293.03|292.83|293.58|293.43|292.93|292.78|201
1658772000000|2022-07-25 18:00:00|292.98|292.78|292.73|292.53|293.08|292.88|292.58|292.43|190
1658775600000|2022-07-25 19:00:00|292.68|292.48|293.23|293.08|293.33|293.13|292.43|292.28|138
1658779200000|2022-07-25 20:00:00|293.28|293.13|293.08|292.68|293.43|293.23|292.98|292.53|117
1658782800000|2022-07-25 21:00:00|293.03|292.63|293.08|292.48|293.38|292.68|292.98|292.28|25
1658786400000|2022-07-25 22:00:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658790000000|2022-07-25 23:00:00|293.08|292.48|293.28|292.68|293.28|292.68|292.88|292.28|0
1658793600000|2022-07-26 00:00:00|293.18|292.58|292.23|292.08|293.38|292.78|292.08|291.93|5400
1658797200000|2022-07-26 01:00:00|292.13|291.93|293.33|293.18|293.93|293.78|292.13|291.93|12943
1658800800000|2022-07-26 02:00:00|293.38|293.23|292.98|292.83|293.38|293.23|292.78|292.63|11107
1658804400000|2022-07-26 03:00:00|293.03|292.88|293.13|292.98|293.48|293.28|293.03|292.88|4501
1658808000000|2022-07-26 04:00:00|293.18|293.03|293.08|292.93|293.23|293.08|293.03|292.88|2336
1658811600000|2022-07-26 05:00:00|293.13|292.98|293.53|293.38|293.83|293.63|293.13|292.98|6032
1658815200000|2022-07-26 06:00:00|293.58|293.43|293.38|293.23|293.73|293.58|293.23|293.03|6357
1658818800000|2022-07-26 07:00:00|293.33|293.18|293.63|293.48|293.68|293.53|293.08|292.93|5411
1658822400000|2022-07-26 08:00:00|293.68|293.53|293.93|293.73|294.23|294.08|293.63|293.48|8378
1658826000000|2022-07-26 09:00:00|293.88|293.68|293.78|293.63|294.03|293.88|293.48|292.98|1298
1658829600000|2022-07-26 10:00:00|293.73|293.58|293.68|293.53|293.88|293.73|293.28|293.13|318
1658833200000|2022-07-26 11:00:00|293.63|293.48|293.43|293.23|293.78|293.63|293.38|293.23|234
1658836800000|2022-07-26 12:00:00|293.38|293.28|293.28|293.13|293.78|293.63|293.08|292.93|236
1658840400000|2022-07-26 13:00:00|293.23|293.08|292.58|292.33|293.48|293.33|292.03|291.88|932
1658844000000|2022-07-26 14:00:00|292.63|292.38|292.53|292.38|292.63|292.43|291.98|291.78|1566
1658847600000|2022-07-26 15:00:00|292.58|292.43|291.13|290.93|292.68|292.53|291.13|290.93|513
1658851200000|2022-07-26 16:00:00|291.08|290.98|291.53|291.33|291.63|291.48|291.03|290.88|71
1658854800000|2022-07-26 17:00:00|291.48|291.28|291.48|291.33|291.73|291.58|291.48|291.28|49
1658858400000|2022-07-26 18:00:00|291.53|291.38|291.43|291.28|291.98|291.78|291.23|291.03|130
1658862000000|2022-07-26 19:00:00|291.38|291.23|291.33|291.18|291.73|291.53|291.18|290.98|111
1658865600000|2022-07-26 20:00:00|291.43|291.23|292.28|292.03|292.33|292.13|291.33|291.18|194
1658869200000|2022-07-26 21:00:00|292.33|291.98|292.38|291.78|293.08|291.98|292.18|290.93|9
1658872800000|2022-07-26 22:00:00|292.28|291.68|292.58|291.98|293.28|292.68|292.28|291.68|0
1658876400000|2022-07-26 23:00:00|292.68|292.08|292.98|292.38|293.08|292.48|292.58|291.98|0
1658880000000|2022-07-27 00:00:00|292.88|292.28|293.18|293.03|293.33|293.18|292.53|292.18|7692
1658883600000|2022-07-27 01:00:00|293.03|292.98|293.17|293.02|293.62|293.47|292.08|291.93|11352
1658887200000|2022-07-27 02:00:00|293.22|293.07|292.32|292.17|293.52|293.37|292.12|291.92|4288
1658890800000|2022-07-27 03:00:00|292.27|292.12|292.22|292.07|292.47|292.32|292.17|291.97|5381
1658894400000|2022-07-27 04:00:00|292.17|292.02|292.62|292.47|292.72|292.57|292.12|291.97|3773
1658898000000|2022-07-27 05:00:00|292.57|292.42|293.12|292.97|293.27|293.12|292.42|292.27|4597
1658901600000|2022-07-27 06:00:00|293.07|292.92|293.52|293.37|293.67|293.52|293.02|292.87|6613
1658905200000|2022-07-27 07:00:00|293.57|293.42|293.87|293.72|294.32|294.17|293.52|293.37|6878
1658908800000|2022-07-27 08:00:00|293.92|293.77|293.77|293.62|294.27|294.12|293.47|293.32|4176
1658912400000|2022-07-27 09:00:00|293.69|293.54|294.34|294.14|294.69|294.34|293.69|293.54|1635
1658916000000|2022-07-27 10:00:00|294.29|294.09|294.39|294.19|294.49|294.29|294.14|293.94|213
1658919600000|2022-07-27 11:00:00|294.34|294.24|294.39|294.24|294.44|294.29|294.14|293.99|775
1658923200000|2022-07-27 12:00:00|294.44|294.29|294.79|294.64|294.89|294.74|294.24|294.09|727
1658926800000|2022-07-27 13:00:00|294.74|294.59|294.84|294.59|295.29|295.14|294.39|294.14|755
1658930400000|2022-07-27 14:00:00|294.79|294.54|295.49|295.34|295.74|295.54|294.79|294.54|704
1658934000000|2022-07-27 15:00:00|295.54|295.39|295.69|295.49|295.94|295.74|295.29|295.14|897
1658937600000|2022-07-27 16:00:00|295.64|295.54|295.49|295.29|295.74|295.59|295.44|295.24|152
1658941200000|2022-07-27 17:00:00|295.44|295.34|295.99|295.29|296.04|295.39|295.09|294.94|258
1658944800000|2022-07-27 18:00:00|296.04|295.39|296.94|296.74|297.34|297.14|295.14|294.89|424
1658948400000|2022-07-27 19:00:00|296.99|296.79|297.69|297.49|298.04|297.84|296.89|296.69|427
1658952000000|2022-07-27 20:00:00|297.64|297.44|297.74|297.49|298.04|297.74|297.34|297.14|130
1658955600000|2022-07-27 21:00:00|297.99|297.34|297.99|297.39|298.04|297.39|297.99|297.34|0
1658959200000|2022-07-27 22:00:00|297.89|297.29|298.69|298.09|299.19|298.59|297.89|297.29|0
1658962800000|2022-07-27 23:00:00|298.99|298.39|298.59|297.99|299.09|298.49|298.59|297.99|0
1658966400000|2022-07-28 00:00:00|298.69|298.09|297.49|297.34|298.69|298.09|296.74|296.14|2127
1658970000000|2022-07-28 01:00:00|297.39|297.24|295.99|295.84|297.39|297.24|295.94|295.79|4959
1658973600000|2022-07-28 02:00:00|295.94|295.79|296.59|296.44|296.69|296.54|295.94|295.79|1916
1658977200000|2022-07-28 03:00:00|296.54|296.39|296.39|296.24|296.74|296.59|296.29|296.09|1693
1658980800000|2022-07-28 04:00:00|296.34|296.19|296.44|296.29|296.59|296.39|296.19|296.04|791
1658984400000|2022-07-28 05:00:00|296.39|296.24|296.89|296.74|297.04|296.89|296.29|296.14|2041
1658988000000|2022-07-28 06:00:00|296.94|296.79|297.29|297.14|297.44|297.29|296.74|296.54|2881
1658991600000|2022-07-28 07:00:00|297.34|297.19|297.34|297.19|297.69|297.54|297.24|297.09|2404
1658995200000|2022-07-28 08:00:00|297.29|297.14|297.09|296.94|297.34|297.19|296.74|296.59|3404
1658998800000|2022-07-28 09:00:00|297.04|296.89|296.89|296.74|297.29|296.94|296.64|296.29|1238
1659002400000|2022-07-28 10:00:00|296.94|296.69|296.99|296.84|297.44|297.24|296.84|296.69|259
1659006000000|2022-07-28 11:00:00|297.04|296.89|297.04|296.89|297.39|297.14|296.89|296.74|221
1659009600000|2022-07-28 12:00:00|296.99|296.84|297.04|296.89|297.39|297.24|296.54|296.34|209
1659013200000|2022-07-28 13:00:00|297.09|296.84|296.44|296.24|298.34|298.19|296.29|296.09|707
1659016800000|2022-07-28 14:00:00|296.49|296.29|296.74|296.54|296.84|296.69|295.49|295.34|729
1659020400000|2022-07-28 15:00:00|296.79|296.59|297.34|297.14|297.59|297.44|296.69|296.49|213
1659024000000|2022-07-28 16:00:00|297.29|297.19|297.24|297.09|297.49|297.29|296.99|296.84|71
1659027600000|2022-07-28 17:00:00|297.29|297.04|297.84|297.69|298.04|297.89|297.04|296.89|166
1659031200000|2022-07-28 18:00:00|297.89|297.64|297.94|297.79|297.94|297.79|297.49|297.34|97
1659034800000|2022-07-28 19:00:00|297.89|297.74|298.14|297.94|298.44|298.24|297.89|297.69|229
1659038400000|2022-07-28 20:00:00|298.19|297.99|298.99|298.59|298.99|298.74|298.14|297.94|163
1659042000000|2022-07-28 21:00:00|298.59|298.54|298.59|297.99|298.69|298.59|298.49|297.59|1
1659045600000|2022-07-28 22:00:00|298.49|297.89|298.19|297.59|298.49|297.89|297.99|297.39|0
1659049200000|2022-07-28 23:00:00|298.29|297.69|298.39|297.79|298.49|297.89|298.09|297.49|0
1659052800000|2022-07-29 00:00:00|298.49|297.89|299.14|298.99|299.59|299.34|298.29|297.69|1866
1659056400000|2022-07-29 01:00:00|299.19|299.04|298.84|298.64|299.69|299.54|298.49|298.34|4606
1659060000000|2022-07-29 02:00:00|298.89|298.69|297.04|296.89|298.94|298.79|296.94|296.79|3679
1659063600000|2022-07-29 03:00:00|296.99|296.84|296.59|296.44|296.99|296.84|296.14|295.99|3100
1659067200000|2022-07-29 04:00:00|296.64|296.49|296.04|295.89|296.74|296.59|296.04|295.89|1779
1659070800000|2022-07-29 05:00:00|295.99|295.84|295.99|295.84|296.09|295.94|295.49|295.34|1918
1659074400000|2022-07-29 06:00:00|295.94|295.79|296.34|296.19|296.49|296.34|295.84|295.69|2119
1659078000000|2022-07-29 07:00:00|296.29|296.14|296.09|295.94|296.44|296.29|295.84|295.69|3292
1659081600000|2022-07-29 08:00:00|296.14|295.99|296.94|296.74|297.04|296.89|295.94|295.79|3111
1659085200000|2022-07-29 09:00:00|296.84|296.64|296.84|296.69|297.39|296.84|296.64|296.49|1427
1659088800000|2022-07-29 10:00:00|296.89|296.74|296.84|296.69|297.04|296.84|296.54|296.39|113
1659092400000|2022-07-29 11:00:00|296.79|296.64|296.89|296.74|296.89|296.74|296.39|296.24|497
1659096000000|2022-07-29 12:00:00|296.99|296.79|296.54|296.34|297.04|296.84|296.44|296.24|579
1659099600000|2022-07-29 13:00:00|296.49|296.39|296.54|296.39|296.89|296.74|295.49|295.34|836
1659103200000|2022-07-29 14:00:00|296.49|296.34|296.49|296.34|297.64|297.49|296.39|296.19|754
1659106800000|2022-07-29 15:00:00|296.54|296.29|296.49|296.34|296.94|296.79|296.24|296.09|419
1659110400000|2022-07-29 16:00:00|296.54|296.39|296.69|296.54|296.79|296.64|296.09|295.94|140
1659114000000|2022-07-29 17:00:00|296.64|296.49|296.54|296.39|296.84|296.69|296.39|296.24|128
1659117600000|2022-07-29 18:00:00|296.59|296.44|296.79|296.59|297.04|296.84|296.54|296.39|83
1659121200000|2022-07-29 19:00:00|296.74|296.64|297.64|297.49|297.64|297.49|296.64|296.49|282
1659124800000|2022-07-29 20:00:00|297.59|297.44|297.84|297.19|297.94|297.54|297.34|297.14|214
1659304800000|2022-07-31 22:00:00|297.39|296.79|297.19|296.59|297.39|296.79|296.99|296.39|0
1659308400000|2022-07-31 23:00:00|297.09|296.49|297.19|296.59|297.39|296.79|297.09|296.49|0
1659312000000|2022-08-01 00:00:00|297.29|296.69|296.54|296.34|297.29|296.69|296.29|296.04|1187
1659315600000|2022-08-01 01:00:00|296.59|296.39|298.59|298.44|298.59|298.44|295.89|295.74|4388
1659319200000|2022-08-01 02:00:00|298.64|298.49|298.39|298.24|298.64|298.49|297.94|297.79|1449
1659322800000|2022-08-01 03:00:00|298.34|298.19|298.74|298.59|299.04|298.89|298.34|298.19|1844
1659326400000|2022-08-01 04:00:00|298.79|298.64|298.99|298.84|298.99|298.84|298.79|298.59|982
1659330000000|2022-08-01 05:00:00|299.04|298.89|299.14|298.99|299.49|299.34|298.99|298.84|1532
1659333600000|2022-08-01 06:00:00|299.19|299.04|299.49|299.34|299.69|299.54|299.19|299.04|1798
1659337200000|2022-08-01 07:00:00|299.59|299.44|299.74|299.59|300.34|300.19|299.59|299.44|2508
1659340800000|2022-08-01 08:00:00|299.79|299.64|299.24|299.09|299.84|299.69|299.19|299.04|1732
1659344400000|2022-08-01 09:00:00|299.29|299.14|299.14|298.99|299.44|299.29|298.99|298.59|1121
1659348000000|2022-08-01 10:00:00|299.19|299.04|299.14|298.94|299.29|299.14|298.89|298.69|185
1659351600000|2022-08-01 11:00:00|299.09|298.99|298.99|298.79|299.24|299.09|298.94|298.74|127
1659355200000|2022-08-01 12:00:00|298.94|298.84|298.24|298.09|299.09|298.89|298.24|298.09|261
1659358800000|2022-08-01 13:00:00|298.29|298.04|298.19|297.94|298.59|298.44|296.84|296.69|1836
1659362400000|2022-08-01 14:00:00|298.09|297.84|299.49|299.34|299.49|299.34|297.54|297.34|956
1659366000000|2022-08-01 15:00:00|299.54|299.39|298.74|298.59|299.54|299.39|298.49|298.29|530
1659369600000|2022-08-01 16:00:00|298.79|298.64|298.29|298.09|299.04|298.84|298.19|298.04|227
1659373200000|2022-08-01 17:00:00|298.24|298.04|297.89|297.69|298.29|298.04|296.84|296.64|446
1659376800000|2022-08-01 18:00:00|297.94|297.74|298.34|298.14|298.44|298.29|297.64|297.44|67
1659380400000|2022-08-01 19:00:00|298.29|298.19|298.84|298.64|298.84|298.64|298.14|297.94|290
1659384000000|2022-08-01 20:00:00|298.79|298.59|299.29|298.64|299.34|299.04|298.74|298.49|125
1659387600000|2022-08-01 21:00:00|299.34|298.44|298.99|298.39|299.34|298.44|298.89|297.89|0
1659391200000|2022-08-01 22:00:00|298.89|298.29|298.89|298.29|298.99|298.39|298.79|298.19|0
1659394800000|2022-08-01 23:00:00|298.99|298.39|298.69|298.09|298.99|298.39|298.69|298.09|0
1659398400000|2022-08-02 00:00:00|298.69|298.09|296.44|296.29|298.69|298.09|296.14|295.99|1939
1659402000000|2022-08-02 01:00:00|296.49|296.34|296.29|296.09|297.84|297.69|295.99|295.84|5289
1659405600000|2022-08-02 02:00:00|296.24|296.14|297.13|296.98|297.58|297.43|295.84|295.69|2415
1659409200000|2022-08-02 03:00:00|297.08|296.93|296.43|296.28|297.13|296.93|296.03|295.83|2469
1659412800000|2022-08-02 04:00:00|296.38|296.23|296.83|296.68|296.93|296.78|296.33|296.18|621
1659416400000|2022-08-02 05:00:00|296.78|296.63|296.53|296.38|297.03|296.88|296.53|296.33|1274
1659420000000|2022-08-02 06:00:00|296.48|296.33|296.88|296.73|297.03|296.83|296.48|296.33|1019
1659423600000|2022-08-02 07:00:00|296.93|296.78|296.98|296.83|297.18|297.03|296.73|296.58|1510
1659427200000|2022-08-02 08:00:00|296.93|296.78|297.33|297.18|297.53|297.38|296.83|296.68|2416
1659430800000|2022-08-02 09:00:00|296.93|296.78|296.78|296.58|297.23|297.08|296.73|296.28|1224
1659434400000|2022-08-02 10:00:00|296.73|296.63|296.53|296.38|296.78|296.63|296.23|296.08|514
1659438000000|2022-08-02 11:00:00|296.48|296.33|296.58|296.43|296.73|296.58|296.48|296.33|198
1659441600000|2022-08-02 12:00:00|296.63|296.38|296.63|296.48|296.68|296.53|296.43|296.23|136
1659445200000|2022-08-02 13:00:00|296.68|296.43|297.53|297.38|298.13|297.98|296.13|295.93|1645
1659448800000|2022-08-02 14:00:00|297.58|297.33|298.43|298.23|298.58|298.43|296.63|296.48|851
1659452400000|2022-08-02 15:00:00|298.38|298.28|298.93|298.73|298.98|298.83|297.78|297.58|500
1659456000000|2022-08-02 16:00:00|298.98|298.78|299.78|299.63|300.08|299.93|298.83|298.68|451
1659459600000|2022-08-02 17:00:00|299.73|299.58|299.18|298.98|299.98|299.78|298.68|298.53|466
1659463200000|2022-08-02 18:00:00|299.13|298.93|299.33|299.18|299.83|299.63|299.03|298.83|333
1659466800000|2022-08-02 19:00:00|299.38|299.23|298.88|298.73|299.73|299.53|298.88|298.73|363
1659470400000|2022-08-02 20:00:00|298.93|298.78|299.38|298.73|299.53|299.18|298.83|298.63|225
1659474000000|2022-08-02 21:00:00|299.43|298.63|299.38|298.78|299.53|298.78|299.38|298.63|0
1659477600000|2022-08-02 22:00:00|299.48|298.88|299.58|298.98|299.78|299.18|299.38|298.78|0
1659481200000|2022-08-02 23:00:00|299.48|298.88|299.28|298.68|299.68|299.08|299.28|298.68|0
1659484800000|2022-08-03 00:00:00|299.18|298.58|298.98|298.83|299.48|299.03|298.38|298.08|1431
1659488400000|2022-08-03 01:00:00|298.88|298.68|299.38|299.18|299.73|299.58|298.28|298.08|4217
1659492000000|2022-08-03 02:00:00|299.33|299.13|300.13|299.98|300.13|299.98|299.23|299.08|2120
1659495600000|2022-08-03 03:00:00|300.08|299.93|300.68|300.53|300.93|300.73|300.08|299.93|2806
1659499200000|2022-08-03 04:00:00|300.63|300.48|300.63|300.48|300.88|300.73|300.53|300.38|928
1659502800000|2022-08-03 05:00:00|300.68|300.53|300.73|300.58|300.93|300.78|300.08|299.93|1876
1659506400000|2022-08-03 06:00:00|300.83|300.63|300.78|300.63|300.93|300.78|300.58|300.43|1408
1659510000000|2022-08-03 07:00:00|300.73|300.58|300.83|300.68|301.08|300.93|300.63|300.48|1842
1659513600000|2022-08-03 08:00:00|300.88|300.73|301.43|301.23|301.53|301.33|300.48|300.33|1748
1659517200000|2022-08-03 09:00:00|301.15|300.95|300.65|300.5|301.15|300.95|300.45|300.2|1321
1659520800000|2022-08-03 10:00:00|300.6|300.45|300.55|300.35|300.9|300.75|300.45|300.3|161
1659524400000|2022-08-03 11:00:00|300.5|300.4|301.05|300.9|301.1|300.95|300.5|300.35|378
1659528000000|2022-08-03 12:00:00|301|300.85|301.3|301.15|301.4|301.25|301|300.8|359
1659531600000|2022-08-03 13:00:00|301.25|301.1|302.4|302.2|302.4|302.25|301.15|301|768
1659535200000|2022-08-03 14:00:00|302.3|302.1|303.1|302.95|303.2|303.05|301.95|301.75|786
1659538800000|2022-08-03 15:00:00|303.15|303|303.85|303.7|304|303.85|302.85|302.7|505
1659542400000|2022-08-03 16:00:00|303.9|303.75|304.2|304|304.25|304.1|303.45|303.3|126
1659546000000|2022-08-03 17:00:00|304.15|304.05|303.85|303.7|304.25|304.1|303.8|303.65|192
1659549600000|2022-08-03 18:00:00|303.9|303.65|304.2|304|304.25|304.1|303.8|303.65|99
1659553200000|2022-08-03 19:00:00|304.25|304.05|303.95|303.8|304.5|304.35|303.95|303.8|147
1659556800000|2022-08-03 20:00:00|304|303.75|303.8|303.4|304.2|303.95|303.6|303.3|134
1659560400000|2022-08-03 21:00:00|303.95|303.35|304.1|303.5|304.45|303.5|303.95|303.25|0
1659564000000|2022-08-03 22:00:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659567600000|2022-08-03 23:00:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659571200000|2022-08-04 00:00:00|303.9|303.3|304.7|304.55|304.7|304.55|303.9|303.3|1130
1659574800000|2022-08-04 01:00:00|304.75|304.6|302.95|302.8|304.85|304.7|302.75|302.6|4688
1659578400000|2022-08-04 02:00:00|303|302.85|303.74|303.59|303.89|303.74|302.95|302.8|1390
1659582000000|2022-08-04 03:00:00|303.69|303.54|303.99|303.84|304.44|304.29|303.69|303.54|1950
1659585600000|2022-08-04 04:00:00|303.94|303.79|303.79|303.64|303.99|303.84|303.79|303.64|681
1659589200000|2022-08-04 05:00:00|303.84|303.59|304.74|304.59|305.19|305.04|303.84|303.59|2762
1659592800000|2022-08-04 06:00:00|304.79|304.54|304.84|304.69|304.99|304.84|304.49|304.34|1851
1659596400000|2022-08-04 07:00:00|304.89|304.74|305.24|305.09|305.29|305.14|304.84|304.69|1480
1659600000000|2022-08-04 08:00:00|305.29|305.14|305.54|305.39|305.74|305.54|304.99|304.84|2500
1659603600000|2022-08-04 09:00:00|305.59|305.44|306.19|305.99|306.34|306.14|305.49|305.24|1299
1659607200000|2022-08-04 10:00:00|306.14|305.94|306.69|306.49|306.79|306.59|306.14|305.94|741
1659610800000|2022-08-04 11:00:00|306.64|306.34|305.84|305.69|306.64|306.49|305.84|305.69|391
1659614400000|2022-08-04 12:00:00|305.79|305.64|306.34|306.19|306.39|306.24|305.74|305.59|363
1659618000000|2022-08-04 13:00:00|306.29|306.14|306.59|306.44|307.34|307.19|305.84|305.69|1153
1659621600000|2022-08-04 14:00:00|306.64|306.49|306.04|305.89|306.89|306.69|305.29|305.14|551
1659625200000|2022-08-04 15:00:00|306.09|305.94|306.44|306.24|306.49|306.34|305.84|305.69|256
1659628800000|2022-08-04 16:00:00|306.39|306.29|306.64|306.44|307.24|307.09|306.29|306.14|184
1659632400000|2022-08-04 17:00:00|306.69|306.49|306.99|306.84|307.04|306.89|306.54|306.34|223
1659636000000|2022-08-04 18:00:00|307.04|306.89|307.19|307.04|307.34|307.14|306.74|306.54|188
1659639600000|2022-08-04 19:00:00|307.14|306.99|307.24|307.09|307.34|307.19|306.94|306.79|182
1659643200000|2022-08-04 20:00:00|307.29|307.14|307.34|306.99|307.34|307.19|306.94|306.69|94
1659646800000|2022-08-04 21:00:00|307.24|307.04|307.24|306.64|307.24|307.04|307.24|306.39|0
1659650400000|2022-08-04 22:00:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1659654000000|2022-08-04 23:00:00|307.34|306.74|307.24|306.64|307.44|306.84|307.24|306.64|0
1659657600000|2022-08-05 00:00:00|307.34|306.74|308.09|307.89|308.09|307.94|306.89|306.64|1176
1659661200000|2022-08-05 01:00:00|307.89|307.74|308.79|308.64|308.84|308.69|307.54|307.39|4625
1659664800000|2022-08-05 02:00:00|308.74|308.59|308.14|307.99|308.84|308.69|307.99|307.84|2294
1659668400000|2022-08-05 03:00:00|308.09|307.94|308.45|308.3|308.69|308.54|308.04|307.89|1891
1659672000000|2022-08-05 04:00:00|308.5|308.35|308.45|308.3|308.5|308.35|308.2|308.05|1180
1659675600000|2022-08-05 05:00:00|308.4|308.25|308.7|308.55|308.8|308.65|308.2|308.05|2116
1659679200000|2022-08-05 06:00:00|308.75|308.6|308.55|308.4|309|308.85|308.5|308.35|1618
1659682800000|2022-08-05 07:00:00|308.6|308.45|308.45|308.3|308.6|308.45|308.2|308.05|1594
1659686400000|2022-08-05 08:00:00|308.4|308.25|308|307.85|308.4|308.25|307.85|307.7|2185
1659690000000|2022-08-05 09:00:00|307.06|306.91|307.21|307.01|307.36|307.11|306.96|306.46|700
1659693600000|2022-08-05 10:00:00|307.16|307.06|307.26|307.06|307.31|307.16|306.96|306.81|180
1659697200000|2022-08-05 11:00:00|307.31|307.11|307.21|307.06|307.36|307.21|307.06|306.91|182
1659700800000|2022-08-05 12:00:00|307.16|307.01|306.46|306.31|307.36|307.16|306.21|306.01|2926
1659704400000|2022-08-05 13:00:00|306.41|306.26|306.81|306.61|306.86|306.71|305.46|305.31|1555
1659708000000|2022-08-05 14:00:00|306.76|306.66|308.16|308.01|308.46|308.31|306.26|306.06|656
1659711600000|2022-08-05 15:00:00|308.11|307.96|306.81|306.61|308.16|308.01|306.56|306.41|324
1659715200000|2022-08-05 16:00:00|306.86|306.66|307.31|307.11|307.46|307.26|306.81|306.61|212
1659718800000|2022-08-05 17:00:00|307.26|307.21|307.26|307.11|307.86|307.66|307.26|307.11|118
1659722400000|2022-08-05 18:00:00|307.21|307.06|307.41|307.21|307.46|307.31|307.06|306.86|59
1659726000000|2022-08-05 19:00:00|307.46|307.26|307.81|307.61|307.81|307.66|307.36|307.16|109
1659729600000|2022-08-05 20:00:00|307.76|307.56|307.31|306.41|307.81|307.61|306.51|306.16|125
1659909600000|2022-08-07 22:00:00|307.16|306.56|307.06|306.46|307.46|306.86|306.86|306.26|0
1659913200000|2022-08-07 23:00:00|306.56|305.96|307.06|306.46|307.16|306.56|306.56|305.96|0
1659916800000|2022-08-08 00:00:00|307.16|306.56|307.06|306.91|308.06|307.76|306.81|306.26|1290
1659920400000|2022-08-08 01:00:00|307.16|306.96|306.26|306.11|307.36|307.21|306.06|305.91|2517
1659924000000|2022-08-08 02:00:00|306.21|306.06|306.21|306.06|306.31|306.16|305.56|305.36|1597
1659927600000|2022-08-08 03:00:00|306.26|306.11|306.51|306.36|306.66|306.51|306.16|306.01|1121
1659931200000|2022-08-08 04:00:00|306.56|306.41|307.06|306.91|307.21|307.06|306.51|306.36|1162
1659934800000|2022-08-08 05:00:00|306.96|306.81|306.86|306.71|307.26|307.11|306.71|306.51|1540
1659938400000|2022-08-08 06:00:00|306.91|306.76|307.56|307.41|307.56|307.41|306.86|306.71|1441
1659942000000|2022-08-08 07:00:00|307.51|307.36|307.21|307.06|307.86|307.71|307.11|306.96|2181
1659945600000|2022-08-08 08:00:00|307.26|307.11|307.51|307.36|307.51|307.36|306.91|306.76|1592
1659949200000|2022-08-08 09:00:00|307.56|307.41|307.61|307.46|308.06|307.71|307.41|307.26|1184
1659952800000|2022-08-08 10:00:00|307.56|307.41|307.96|307.76|307.96|307.81|307.56|307.36|144
1659956400000|2022-08-08 11:00:00|307.91|307.71|308.16|307.96|308.21|307.96|307.61|307.46|327
1659960000000|2022-08-08 12:00:00|308.21|308.01|308.61|308.46|308.66|308.51|307.96|307.81|434
1659963600000|2022-08-08 13:00:00|308.66|308.41|309.16|309.01|309.56|309.41|308.16|308.01|988
1659967200000|2022-08-08 14:00:00|309.21|309.06|308.36|308.21|309.36|309.16|308.01|307.86|378
1659970800000|2022-08-08 15:00:00|308.41|308.26|307.41|307.26|308.61|308.46|306.66|306.51|502
1659974400000|2022-08-08 16:00:00|307.46|307.31|307.01|306.81|307.51|307.36|306.66|306.51|184
1659978000000|2022-08-08 17:00:00|306.96|306.86|307.21|307.01|307.21|307.06|306.66|306.46|137
1659981600000|2022-08-08 18:00:00|307.16|307.06|306.71|306.56|307.21|307.06|306.46|306.31|195
1659985200000|2022-08-08 19:00:00|306.66|306.51|306.46|306.31|306.91|306.71|306.31|306.16|216
1659988800000|2022-08-08 20:00:00|306.51|306.26|306.76|306.46|306.96|306.61|306.51|306.21|95
1659992400000|2022-08-08 21:00:00|306.86|306.36|306.96|306.36|307.41|306.56|306.86|306.11|0
1659996000000|2022-08-08 22:00:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1659999600000|2022-08-08 23:00:00|306.76|306.16|307.06|306.46|307.16|306.56|306.56|305.96|0
1660003200000|2022-08-09 00:00:00|306.96|306.36|306.61|306.46|307.61|307.31|306.51|306.26|513
1660006800000|2022-08-09 01:00:00|306.76|306.61|306.21|306.06|307.01|306.86|306.16|306.01|1566
1660010400000|2022-08-09 02:00:00|306.26|306.16|305.96|305.81|306.31|306.16|305.91|305.76|884
1660014000000|2022-08-09 03:00:00|306.01|305.86|306.76|306.61|307.01|306.81|305.96|305.86|725
1660017600000|2022-08-09 04:00:00|306.81|306.66|306.86|306.71|306.86|306.71|306.66|306.51|400
1660021200000|2022-08-09 05:00:00|306.81|306.66|306.66|306.51|306.96|306.81|306.51|306.36|753
1660024800000|2022-08-09 06:00:00|306.61|306.46|306.21|306.06|306.71|306.56|306.21|306.06|573
1660028400000|2022-08-09 07:00:00|306.26|306.11|306.06|305.91|306.26|306.11|305.81|305.66|987
1660032000000|2022-08-09 08:00:00|306.01|305.86|306.46|306.31|306.66|306.51|305.91|305.76|657
1660035600000|2022-08-09 09:00:00|306.51|306.36|306.21|306.01|306.66|306.46|306.21|305.86|404
1660039200000|2022-08-09 10:00:00|306.26|306.06|305.91|305.76|306.31|306.16|305.91|305.71|347
1660042800000|2022-08-09 11:00:00|305.96|305.81|305.66|305.51|306.06|305.86|305.66|305.51|175
1660046400000|2022-08-09 12:00:00|305.71|305.56|305.76|305.61|305.86|305.66|305.66|305.51|266
1660050000000|2022-08-09 13:00:00|305.71|305.56|304.66|304.51|305.86|305.71|304.41|304.21|1131
1660053600000|2022-08-09 14:00:00|304.61|304.46|304.06|303.86|304.61|304.46|303.81|303.61|846
1660057200000|2022-08-09 15:00:00|304.01|303.81|304.01|303.81|304.46|304.31|303.66|303.46|374
1660060800000|2022-08-09 16:00:00|303.96|303.86|303.81|303.66|304.06|303.86|303.61|303.46|258
1660064400000|2022-08-09 17:00:00|303.76|303.61|303.81|303.66|303.91|303.76|303.36|303.21|190
1660068000000|2022-08-09 18:00:00|303.86|303.61|303.66|303.46|303.96|303.81|303.26|303.11|251
1660071600000|2022-08-09 19:00:00|303.61|303.51|304.11|303.96|304.16|304.01|303.56|303.41|94
1660075200000|2022-08-09 20:00:00|304.06|303.91|304.31|303.96|304.31|304.11|304.06|303.76|102
1660078800000|2022-08-09 21:00:00|304.26|303.91|304.36|303.76|304.46|304.01|304.26|303.76|0
1660082400000|2022-08-09 22:00:00|304.26|303.66|304.26|303.66|304.36|303.76|304.26|303.66|0
1660086000000|2022-08-09 23:00:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660089600000|2022-08-10 00:00:00|304.46|303.86|304.36|304.21|304.46|304.26|303.71|303.46|1418
1660093200000|2022-08-10 01:00:00|304.31|304.11|306.46|306.31|306.56|306.41|304.26|304.11|3652
1660096800000|2022-08-10 02:00:00|306.51|306.36|306.31|306.16|306.61|306.46|305.86|305.71|1794
1660100400000|2022-08-10 03:00:00|306.26|306.11|306.26|306.11|306.61|306.46|306.01|305.86|1572
1660104000000|2022-08-10 04:00:00|306.31|306.16|306.16|306.01|306.31|306.16|306.01|305.86|720
1660107600000|2022-08-10 05:00:00|306.26|305.96|306.11|305.96|306.36|306.21|305.96|305.81|1331
1660111200000|2022-08-10 06:00:00|306.06|305.91|305.96|305.81|306.21|306.06|305.81|305.66|1397
1660114800000|2022-08-10 07:00:00|305.91|305.76|306.06|305.91|306.21|306.06|305.66|305.51|1873
1660118400000|2022-08-10 08:00:00|306.01|305.86|306.21|306.06|306.56|306.41|305.76|305.61|1328
1660122000000|2022-08-10 09:00:00|306.26|306.11|306.56|306.36|306.76|306.46|306.06|305.91|1174
1660125600000|2022-08-10 10:00:00|306.51|306.41|306.16|306.01|306.56|306.41|306.16|305.96|127
1660129200000|2022-08-10 11:00:00|306.11|305.96|306.31|306.11|306.41|306.26|306.06|305.91|134
1660132800000|2022-08-10 12:00:00|306.26|306.16|308.36|308.21|309.01|308.86|306.11|305.86|2076
1660136400000|2022-08-10 13:00:00|308.41|308.26|308.56|308.36|308.86|308.71|308.01|307.81|1420
1660140000000|2022-08-10 14:00:00|308.51|308.41|309.71|309.56|309.76|309.61|307.81|307.66|936
1660143600000|2022-08-10 15:00:00|309.81|309.66|309.96|309.76|310.61|310.46|309.66|309.51|1246
1660147200000|2022-08-10 16:00:00|309.91|309.81|309.96|309.81|310.06|309.91|309.61|309.46|221
1660150800000|2022-08-10 17:00:00|309.91|309.76|309.86|309.71|310.16|310.01|309.81|309.66|374
1660154400000|2022-08-10 18:00:00|309.81|309.66|309.76|309.56|309.96|309.76|309.66|309.51|228
1660158000000|2022-08-10 19:00:00|309.71|309.51|310.46|310.31|310.56|310.41|309.71|309.51|289
1660161600000|2022-08-10 20:00:00|310.41|310.26|310.16|309.81|310.41|310.26|310.06|309.76|54
1660165200000|2022-08-10 21:00:00|310.11|309.71|310.36|309.76|310.36|309.76|310.11|309.66|0
1660168800000|2022-08-10 22:00:00|310.26|309.66|310.16|309.56|310.26|309.66|310.16|309.56|0
1660172400000|2022-08-10 23:00:00|310.26|309.66|310.76|310.16|310.86|310.26|310.26|309.66|0
1660176000000|2022-08-11 00:00:00|310.86|310.26|310.71|310.51|311.16|310.91|310.11|309.96|1657
1660179600000|2022-08-11 01:00:00|310.51|310.31|310.41|310.26|310.56|310.41|309.21|309.06|4591
1660183200000|2022-08-11 02:00:00|310.36|310.21|310.51|310.36|311.01|310.86|310.31|310.16|3021
1660186800000|2022-08-11 03:00:00|310.41|310.26|309.86|309.71|310.41|310.26|309.81|309.66|2496
1660190400000|2022-08-11 04:00:00|309.76|309.61|309.51|309.36|309.86|309.71|309.51|309.31|1210
1660194000000|2022-08-11 05:00:00|309.46|309.31|309.4|309.25|309.61|309.46|309.25|309.1|1893
1660197600000|2022-08-11 06:00:00|309.45|309.3|310.05|309.9|310.35|310.2|309.4|309.25|2427
1660201200000|2022-08-11 07:00:00|310|309.85|310|309.85|310.2|310|309.8|309.6|2287
1660204800000|2022-08-11 08:00:00|309.95|309.8|309.8|309.65|310|309.85|309.7|309.55|1417
1660208400000|2022-08-11 09:00:00|308.84|308.69|308.69|308.49|309.39|309.04|308.64|308.39|787
1660212000000|2022-08-11 10:00:00|308.74|308.54|308.79|308.64|308.89|308.69|308.44|308.29|164
1660215600000|2022-08-11 11:00:00|308.84|308.69|309.19|309.04|309.19|309.04|308.79|308.59|145
1660219200000|2022-08-11 12:00:00|309.24|309.09|309.54|309.34|309.59|309.39|309.09|308.94|534
1660222800000|2022-08-11 13:00:00|309.59|309.39|312.34|312.19|312.34|312.19|309.44|309.29|1518
1660226400000|2022-08-11 14:00:00|312.39|312.24|311.39|311.24|312.59|312.44|311.09|310.94|1335
1660230000000|2022-08-11 15:00:00|311.44|311.19|310.14|309.94|311.49|311.29|309.64|309.49|623
1660233600000|2022-08-11 16:00:00|310.09|309.99|310.39|310.24|310.59|310.39|309.94|309.74|441
1660237200000|2022-08-11 17:00:00|310.44|310.19|310.04|309.84|310.44|310.24|309.94|309.79|274
1660240800000|2022-08-11 18:00:00|309.99|309.89|309.34|309.19|310.04|309.89|309.09|308.94|303
1660244400000|2022-08-11 19:00:00|309.39|309.24|309.59|309.44|309.69|309.49|309.04|308.89|138
1660248000000|2022-08-11 20:00:00|309.64|309.49|309.84|309.49|309.89|309.69|309.54|309.24|133
1660251600000|2022-08-11 21:00:00|309.69|309.54|309.69|309.09|309.69|309.54|309.69|308.89|0
1660255200000|2022-08-11 22:00:00|309.79|309.19|309.59|308.99|309.79|309.19|309.49|308.89|0
1660258800000|2022-08-11 23:00:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660262400000|2022-08-12 00:00:00|309.69|309.09|309.74|309.54|310.74|310.24|309.39|308.79|824
1660266000000|2022-08-12 01:00:00|309.79|309.59|308.69|308.54|309.99|309.79|308.64|308.49|3250
1660269600000|2022-08-12 02:00:00|308.79|308.64|308.79|308.64|308.99|308.84|308.44|308.29|1304
1660273200000|2022-08-12 03:00:00|308.84|308.69|308.64|308.49|308.94|308.79|308.34|308.19|1232
1660276800000|2022-08-12 04:00:00|308.59|308.44|308.49|308.34|308.69|308.49|308.29|308.14|743
1660280400000|2022-08-12 05:00:00|308.44|308.29|308.74|308.59|308.89|308.74|308.39|308.24|1388
1660284000000|2022-08-12 06:00:00|308.79|308.64|308.99|308.84|308.99|308.84|308.74|308.59|1155
1660287600000|2022-08-12 07:00:00|308.94|308.79|308.94|308.79|309.14|308.99|308.69|308.54|1667
1660291200000|2022-08-12 08:00:00|308.99|308.84|308.44|308.29|309.44|309.29|308.44|308.29|1677
1660294800000|2022-08-12 09:00:00|307.65|307.5|308.1|307.9|308.3|308.1|307.65|307.5|954
1660298400000|2022-08-12 10:00:00|308.05|307.85|307.15|307|308.05|307.9|307.05|306.9|198
1660302000000|2022-08-12 11:00:00|307.1|306.95|307.3|307.1|307.45|307.3|306.95|306.75|156
1660305600000|2022-08-12 12:00:00|307.35|307.15|307.6|307.45|307.7|307.55|307.2|307.05|172
1660309200000|2022-08-12 13:00:00|307.65|307.5|307.55|307.35|307.9|307.7|307.05|306.85|518
1660312800000|2022-08-12 14:00:00|307.5|307.2|307.6|307.45|307.65|307.5|306.7|306.5|577
1660316400000|2022-08-12 15:00:00|307.65|307.5|307.65|307.5|308.15|307.95|307.45|307.25|677
1660320000000|2022-08-12 16:00:00|307.7|307.55|307.95|307.8|308.15|308|307.65|307.5|98
1660323600000|2022-08-12 17:00:00|307.9|307.75|308.15|308|308.25|308.1|307.8|307.65|197
1660327200000|2022-08-12 18:00:00|308.2|308.05|308.75|308.6|308.85|308.7|308.15|308|183
1660330800000|2022-08-12 19:00:00|308.7|308.55|309.2|309.05|309.2|309.05|308.65|308.5|231
1660334400000|2022-08-12 20:00:00|309.15|309|308.8|308.2|309.2|309|308.7|308.15|148
1660514400000|2022-08-14 22:00:00|308.6|308|308.4|307.8|308.6|308|308.4|307.8|0
1660518000000|2022-08-14 23:00:00|308.5|307.9|308.2|307.6|308.5|307.9|308.2|307.6|0
1660521600000|2022-08-15 00:00:00|308.3|307.7|307.8|307.65|309.05|308.9|307.8|307.6|1834
1660525200000|2022-08-15 01:00:00|307.7|307.55|307.75|307.6|308|307.85|307.1|306.9|2869
1660528800000|2022-08-15 02:00:00|307.8|307.65|307.35|307.2|307.8|307.65|307.2|307|1465
1660532400000|2022-08-15 03:00:00|307.45|307.3|307.25|307.1|307.55|307.4|307|306.85|1404
1660536000000|2022-08-15 04:00:00|307.3|307.15|307.35|307.2|307.45|307.3|307.2|307.05|613
1660539600000|2022-08-15 05:00:00|307.3|307.15|307.45|307.3|307.55|307.35|307.2|307.05|1202
1660543200000|2022-08-15 06:00:00|307.5|307.35|307.45|307.3|307.55|307.4|307.3|307.15|1339
1660546800000|2022-08-15 07:00:00|307.4|307.25|307.35|307.2|307.5|307.35|307.1|306.95|2300
1660550400000|2022-08-15 08:00:00|307.4|307.25|307.1|306.95|307.4|307.25|307|306.8|2152
1660554000000|2022-08-15 09:00:00|307|306.9|306.95|306.8|307.2|307|306.85|306.4|1032
1660557600000|2022-08-15 10:00:00|307|306.85|307.15|307|307.2|307.05|306.9|306.75|146
1660561200000|2022-08-15 11:00:00|307.2|306.95|306.95|306.8|307.3|307.15|306.75|306.6|173
1660564800000|2022-08-15 12:00:00|306.9|306.75|306.65|306.5|307|306.85|306.6|306.4|188
1660568400000|2022-08-15 13:00:00|306.7|306.55|307.3|307.1|308.65|308.5|306.5|306.35|1039
1660572000000|2022-08-15 14:00:00|307.25|307.15|306.8|306.6|307.3|307.15|306.3|306.15|250
1660575600000|2022-08-15 15:00:00|306.75|306.65|307.9|307.7|307.9|307.7|306.7|306.55|290
1660579200000|2022-08-15 16:00:00|307.95|307.75|307.65|307.5|308.05|307.9|307.45|307.3|170
1660582800000|2022-08-15 17:00:00|307.7|307.45|308.05|307.85|308.1|307.95|307.55|307.4|209
1660586400000|2022-08-15 18:00:00|308|307.8|308.1|307.95|308.15|307.95|307.6|307.45|244
1660590000000|2022-08-15 19:00:00|308.15|308|308.15|308|308.55|308.4|308.1|307.95|241
1660593600000|2022-08-15 20:00:00|308.2|308.05|308.2|307.95|308.4|308.15|308.05|307.8|47
1660597200000|2022-08-15 21:00:00|308.25|308|308.3|307.7|308.55|308|308.25|307.5|1
1660600800000|2022-08-15 22:00:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660604400000|2022-08-15 23:00:00|308.2|307.6|308.3|307.7|308.4|307.8|308.2|307.6|0
1660608000000|2022-08-16 00:00:00|308.2|307.6|307.4|307.2|308.3|307.9|307.35|307.2|1305
1660611600000|2022-08-16 01:00:00|307.35|307.15|306.45|306.3|307.7|307.55|306.35|306.2|3417
1660615200000|2022-08-16 02:00:00|306.4|306.25|306.2|306.05|306.65|306.5|306.05|305.85|2142
1660618800000|2022-08-16 03:00:00|306.15|306|306.44|306.29|306.54|306.39|306.1|305.95|2009
1660622400000|2022-08-16 04:00:00|306.49|306.34|306.44|306.29|306.59|306.44|306.19|306.04|919
1660626000000|2022-08-16 05:00:00|306.59|306.44|306.54|306.39|306.89|306.74|306.49|306.34|2402
1660629600000|2022-08-16 06:00:00|306.59|306.44|305.59|305.44|306.69|306.54|305.59|305.44|2548
1660633200000|2022-08-16 07:00:00|305.64|305.49|305.74|305.59|305.84|305.69|305.34|305.19|2826
1660636800000|2022-08-16 08:00:00|305.79|305.64|306.24|306.04|306.39|306.24|305.64|305.49|2550
1660640400000|2022-08-16 09:00:00|306.19|306.09|306.99|306.79|307.04|306.84|305.99|305.84|1594
1660644000000|2022-08-16 10:00:00|306.94|306.74|305.79|305.64|306.94|306.79|304.29|303.89|2108
1660647600000|2022-08-16 11:00:00|305.74|305.59|306.04|305.89|306.79|306.59|305.74|305.54|1008
1660651200000|2022-08-16 12:00:00|306.09|305.84|305.99|305.79|306.19|306.04|305.64|305.49|228
1660654800000|2022-08-16 13:00:00|305.94|305.84|302.84|302.64|306.19|306.04|302.79|302.64|1487
1660658400000|2022-08-16 14:00:00|302.79|302.59|301.39|301.24|302.84|302.64|300.64|300.49|1497
1660662000000|2022-08-16 15:00:00|301.34|301.19|301.74|301.54|301.74|301.59|300.94|300.79|1154
1660665600000|2022-08-16 16:00:00|301.79|301.59|301.39|301.19|301.94|301.79|301.14|300.99|203
1660669200000|2022-08-16 17:00:00|301.44|301.24|301.34|301.14|301.49|301.34|300.99|300.84|200
1660672800000|2022-08-16 18:00:00|301.29|301.19|300.54|300.34|301.29|301.19|300.24|300.04|215
1660676400000|2022-08-16 19:00:00|300.49|300.29|301.49|301.34|301.59|301.44|300.34|300.14|174
1660680000000|2022-08-16 20:00:00|301.44|301.29|301.94|301.54|301.94|301.64|301.44|301.24|76
1660683600000|2022-08-16 21:00:00|301.19|301.49|301.24|300.64|301.24|301.49|301.14|300.54|0
1660687200000|2022-08-16 22:00:00|301.14|300.54|301.14|300.54|301.24|300.64|301.04|300.44|0
1660690800000|2022-08-16 23:00:00|301.04|300.44|301.24|300.64|301.24|300.64|301.04|300.44|0
1660694400000|2022-08-17 00:00:00|301.24|300.64|301.74|301.59|302.49|302.34|301.04|300.44|1898
1660698000000|2022-08-17 01:00:00|301.79|301.64|302.29|302.14|302.69|302.54|301.69|301.54|4126
1660701600000|2022-08-17 02:00:00|302.34|302.19|302.04|301.89|302.54|302.39|301.84|301.69|2043
1660705200000|2022-08-17 03:00:00|302.14|301.99|302.24|302.04|302.54|302.39|302.04|301.89|1495
1660708800000|2022-08-17 04:00:00|302.19|302.09|302.39|302.24|302.49|302.34|302.19|302.04|588
1660712400000|2022-08-17 05:00:00|302.49|302.34|302.69|302.54|302.69|302.54|302.19|302.04|1766
1660716000000|2022-08-17 06:00:00|302.64|302.49|301.49|301.34|302.64|302.49|301.49|301.29|1684
1660719600000|2022-08-17 07:00:00|301.44|301.29|301.19|301.04|301.64|301.49|301.19|300.99|3026
1660723200000|2022-08-17 08:00:00|301.14|300.99|300.99|300.84|301.29|301.14|300.89|300.74|2851
1660726800000|2022-08-17 09:00:00|301.04|300.89|301.09|300.94|301.89|301.44|300.99|300.84|1346
1660730400000|2022-08-17 10:00:00|301.04|300.89|300.89|300.69|301.09|300.94|300.69|300.49|323
1660734000000|2022-08-17 11:00:00|300.84|300.64|300.49|300.29|300.89|300.69|300.24|300.04|287
1660737600000|2022-08-17 12:00:00|300.54|300.34|300.49|300.34|300.74|300.59|300.14|299.99|437
1660741200000|2022-08-17 13:00:00|300.54|300.39|299.64|299.44|300.64|300.49|298.14|297.99|1429
1660744800000|2022-08-17 14:00:00|299.59|299.39|298.39|298.19|299.94|299.74|298.34|298.14|365
1660748400000|2022-08-17 15:00:00|298.34|298.24|297.49|297.34|298.49|298.34|297.34|297.14|446
1660752000000|2022-08-17 16:00:00|297.54|297.39|298.04|297.84|298.24|298.04|297.49|297.29|292
1660755600000|2022-08-17 17:00:00|297.99|297.79|298.29|298.04|298.29|298.09|297.49|297.34|233
1660759200000|2022-08-17 18:00:00|298.34|298.09|298.54|298.39|299.44|299.24|297.94|297.69|383
1660762800000|2022-08-17 19:00:00|298.49|298.34|299.04|298.84|299.09|298.89|298.09|297.94|180
1660766400000|2022-08-17 20:00:00|298.99|298.89|299.24|298.84|299.24|298.99|298.89|298.54|111
1660770000000|2022-08-17 21:00:00|299.34|298.89|298.99|298.39|299.39|298.89|298.99|298.14|0
1660773600000|2022-08-17 22:00:00|298.89|298.29|298.79|298.19|298.99|298.39|298.69|298.09|0
1660777200000|2022-08-17 23:00:00|298.69|298.09|298.59|297.99|298.79|298.19|298.39|297.79|0
1660780800000|2022-08-18 00:00:00|298.69|298.09|298.44|298.29|298.89|298.69|297.54|296.99|990
1660784400000|2022-08-18 01:00:00|298.54|298.39|300.19|299.99|301.24|301.09|298.44|298.29|4032
1660788000000|2022-08-18 02:00:00|300.14|300.04|299.89|299.74|300.64|300.49|299.84|299.64|1458
1660791600000|2022-08-18 03:00:00|299.94|299.79|300.88|300.73|300.93|300.78|299.84|299.69|1514
1660795200000|2022-08-18 04:00:00|300.93|300.78|301.13|300.98|301.23|301.08|300.88|300.68|1066
1660798800000|2022-08-18 05:00:00|301.08|300.93|300.53|300.38|301.38|301.23|300.33|300.18|1930
1660802400000|2022-08-18 06:00:00|300.48|300.33|300.18|300.03|300.83|300.68|300.13|299.93|1140
1660806000000|2022-08-18 07:00:00|300.28|300.08|300.13|299.98|300.28|300.13|299.43|299.28|3382
1660809600000|2022-08-18 08:00:00|300.23|300.08|299.68|299.53|300.33|300.18|299.53|299.33|2697
1660813200000|2022-08-18 09:00:00|299.63|299.48|300.33|300.13|300.48|300.23|299.58|299.43|782
1660816800000|2022-08-18 10:00:00|300.28|300.08|300.28|300.13|300.68|300.53|300.18|300.03|355
1660820400000|2022-08-18 11:00:00|300.33|300.08|300.68|300.53|300.68|300.53|300.23|300.08|160
1660824000000|2022-08-18 12:00:00|300.73|300.58|300.68|300.48|300.98|300.83|300.43|300.28|387
1660827600000|2022-08-18 13:00:00|300.73|300.53|298.68|298.53|300.73|300.53|298.53|298.33|954
1660831200000|2022-08-18 14:00:00|298.63|298.43|298.43|298.28|298.83|298.68|298.03|297.88|674
1660834800000|2022-08-18 15:00:00|298.48|298.33|298.78|298.63|298.98|298.83|298.23|298.08|246
1660838400000|2022-08-18 16:00:00|298.83|298.58|298.48|298.28|298.98|298.83|298.28|298.08|123
1660842000000|2022-08-18 17:00:00|298.43|298.23|298.08|297.93|298.73|298.53|298.03|297.88|165
1660845600000|2022-08-18 18:00:00|298.03|297.88|298.68|298.53|298.73|298.58|298.03|297.88|65
1660849200000|2022-08-18 19:00:00|298.73|298.48|299.03|298.83|299.18|299.03|298.63|298.48|248
1660852800000|2022-08-18 20:00:00|298.98|298.88|299.03|298.78|299.43|299.13|298.93|298.68|110
1660856400000|2022-08-18 21:00:00|299.13|298.73|299.28|298.68|299.73|299.13|299.13|298.23|1
1660860000000|2022-08-18 22:00:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1660863600000|2022-08-18 23:00:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660867200000|2022-08-19 00:00:00|299.38|298.78|298.48|298.33|299.38|299.03|298.23|298.08|1360
1660870800000|2022-08-19 01:00:00|298.53|298.23|296.73|296.58|298.53|298.23|296.63|296.48|3215
1660874400000|2022-08-19 02:00:00|296.68|296.53|296.68|296.53|296.83|296.63|296.28|296.13|1664
1660878000000|2022-08-19 03:00:00|296.63|296.48|296.33|296.18|296.78|296.63|296.18|296.03|1814
1660881600000|2022-08-19 04:00:00|296.28|296.13|296.38|296.23|296.58|296.38|296.18|296.03|1059
1660885200000|2022-08-19 05:00:00|296.33|296.18|296.03|295.88|296.33|296.18|295.73|295.58|2101
1660888800000|2022-08-19 06:00:00|295.98|295.83|295.48|295.33|296.03|295.88|295.38|295.23|1885
1660892400000|2022-08-19 07:00:00|295.43|295.28|295.48|295.33|295.58|295.43|294.98|294.83|4119
1660896000000|2022-08-19 08:00:00|295.53|295.38|294.73|294.58|295.58|295.38|294.43|294.28|4985
1660899600000|2022-08-19 09:00:00|294.67|294.52|294.77|294.62|295.22|294.87|294.67|294.32|1310
1660903200000|2022-08-19 10:00:00|294.82|294.67|294.52|294.37|295.02|294.87|294.47|294.27|292
1660906800000|2022-08-19 11:00:00|294.57|294.32|294.72|294.52|294.72|294.57|294.47|294.27|81
1660910400000|2022-08-19 12:00:00|294.67|294.47|295.02|294.87|295.07|294.92|294.62|294.47|336
1660914000000|2022-08-19 13:00:00|294.97|294.82|293.87|293.67|295.72|295.52|293.62|293.47|1865
1660917600000|2022-08-19 14:00:00|293.82|293.62|293.02|292.87|293.97|293.77|292.97|292.82|816
1660921200000|2022-08-19 15:00:00|293.07|292.92|293.52|293.37|293.77|293.62|292.77|292.57|479
1660924800000|2022-08-19 16:00:00|293.47|293.32|293.72|293.57|293.87|293.72|293.27|293.07|223
1660928400000|2022-08-19 17:00:00|293.77|293.62|293.52|293.27|293.82|293.67|293.17|292.97|246
1660932000000|2022-08-19 18:00:00|293.47|293.32|293.22|293.02|293.62|293.47|293.17|292.97|167
1660935600000|2022-08-19 19:00:00|293.17|292.97|293.82|293.62|293.97|293.82|292.92|292.72|480
1660939200000|2022-08-19 20:00:00|293.77|293.67|293.97|293.47|294.17|293.82|293.47|292.87|107
1661119200000|2022-08-21 22:00:00|293.62|293.02|293.72|293.12|293.82|293.22|293.52|292.92|0
1661122800000|2022-08-21 23:00:00|293.62|293.02|293.42|292.82|293.72|293.12|293.32|292.72|0
1661126400000|2022-08-22 00:00:00|293.32|292.72|292.37|292.17|293.62|293.27|291.92|291.67|2019
1661130000000|2022-08-22 01:00:00|292.52|292.22|294.22|294.07|294.72|294.57|292.17|292.02|5430
1661133600000|2022-08-22 02:00:00|294.17|294.02|295.44|295.29|295.54|295.39|294.12|293.97|2763
1661137200000|2022-08-22 03:00:00|295.49|295.34|295.84|295.69|295.94|295.79|295.34|295.19|2949
1661140800000|2022-08-22 04:00:00|295.79|295.64|295.74|295.59|295.79|295.64|295.44|295.29|1304
1661144400000|2022-08-22 05:00:00|295.84|295.69|295.94|295.79|296.29|296.14|295.74|295.54|2095
1661148000000|2022-08-22 06:00:00|295.99|295.84|296.14|295.99|296.19|296.04|295.74|295.59|1465
1661151600000|2022-08-22 07:00:00|296.09|295.94|295.54|295.39|296.09|295.94|295.14|294.99|2460
1661155200000|2022-08-22 08:00:00|295.59|295.44|295.34|295.19|295.59|295.44|295.09|294.94|3124
1661158800000|2022-08-22 09:00:00|295.19|295.04|295.34|295.19|295.54|295.34|294.84|294.24|1686
1661162400000|2022-08-22 10:00:00|295.29|295.14|295.54|295.34|295.74|295.54|295.24|295.04|101
1661166000000|2022-08-22 11:00:00|295.59|295.39|295.59|295.39|295.69|295.54|295.39|295.19|73
1661169600000|2022-08-22 12:00:00|295.54|295.44|295.34|295.19|295.59|295.44|295.29|295.14|147
1661173200000|2022-08-22 13:00:00|295.29|295.14|294.49|294.29|295.39|295.24|293.94|293.74|1304
1661176800000|2022-08-22 14:00:00|294.44|294.19|293.69|293.54|294.59|294.44|293.64|293.49|745
1661180400000|2022-08-22 15:00:00|293.74|293.59|294.44|294.24|294.59|294.39|293.64|293.49|463
1661184000000|2022-08-22 16:00:00|294.39|294.29|294.04|293.84|294.59|294.39|293.84|293.69|213
1661187600000|2022-08-22 17:00:00|293.99|293.89|293.54|293.39|294.39|294.19|293.49|293.34|224
1661191200000|2022-08-22 18:00:00|293.49|293.34|293.39|293.19|293.64|293.49|293.14|292.99|311
1661194800000|2022-08-22 19:00:00|293.49|293.24|293.59|293.34|293.69|293.54|292.99|292.79|272
1661198400000|2022-08-22 20:00:00|293.64|293.39|293.69|293.34|293.74|293.59|293.49|293.19|57
1661202000000|2022-08-22 21:00:00|293.74|293.29|293.64|293.04|293.74|293.34|293.54|292.84|1
1661205600000|2022-08-22 22:00:00|293.54|292.94|293.74|293.14|293.74|293.14|293.44|292.84|0
1661209200000|2022-08-22 23:00:00|293.64|293.04|293.84|293.24|293.84|293.24|293.64|293.04|0
1661212800000|2022-08-23 00:00:00|293.74|293.14|292.49|292.34|294.14|293.89|292.49|292.29|1821
1661216400000|2022-08-23 01:00:00|292.64|292.49|291.09|290.94|293.09|292.89|290.99|290.79|4598
1661220000000|2022-08-23 02:00:00|291.14|290.99|292.39|292.24|292.69|292.54|291.14|290.99|2641
1661223600000|2022-08-23 03:00:00|292.34|292.19|292.11|291.96|292.69|292.54|291.71|291.56|2140
1661227200000|2022-08-23 04:00:00|292.06|291.91|291.66|291.51|292.16|292.01|291.66|291.46|1582
1661230800000|2022-08-23 05:00:00|291.71|291.56|290.81|290.66|292.11|291.91|290.76|290.61|4595
1661234400000|2022-08-23 06:00:00|290.86|290.71|290.81|290.66|291.16|291.01|290.26|290.11|3545
1661238000000|2022-08-23 07:00:00|290.91|290.76|291.71|291.56|291.76|291.61|290.46|290.31|4517
1661241600000|2022-08-23 08:00:00|291.66|291.51|292.91|292.76|293.01|292.86|291.66|291.51|4656
1661245200000|2022-08-23 09:00:00|292.96|292.81|292.91|292.71|293.16|292.81|292.66|292.26|1550
1661248800000|2022-08-23 10:00:00|292.86|292.66|292.81|292.66|292.96|292.81|292.16|291.96|1037
1661252400000|2022-08-23 11:00:00|292.76|292.61|292.81|292.66|292.86|292.71|292.36|292.21|520
1661256000000|2022-08-23 12:00:00|292.86|292.61|292.41|292.21|292.86|292.71|292.31|292.11|302
1661259600000|2022-08-23 13:00:00|292.36|292.16|292.31|292.11|292.71|292.51|291.41|291.21|1072
1661263200000|2022-08-23 14:00:00|292.36|292.16|291.81|291.61|293.31|293.11|291.66|291.51|923
1661266800000|2022-08-23 15:00:00|291.76|291.66|292.01|291.86|292.41|292.21|291.36|291.21|317
1661270400000|2022-08-23 16:00:00|292.06|291.81|292.26|292.11|292.36|292.16|291.76|291.61|64
1661274000000|2022-08-23 17:00:00|292.21|292.06|292.01|291.81|292.61|292.46|291.96|291.81|173
1661277600000|2022-08-23 18:00:00|291.96|291.86|292.11|291.91|292.26|292.06|291.86|291.66|26
1661281200000|2022-08-23 19:00:00|292.16|291.96|292.31|292.11|292.41|292.26|292.01|291.86|48
1661284800000|2022-08-23 20:00:00|292.26|292.06|291.91|291.71|292.41|292.21|291.91|291.71|60
1661288400000|2022-08-23 21:00:00|292.56|291.76|292.36|291.76|292.61|291.76|291.91|291.76|3
1661292000000|2022-08-23 22:00:00|292.26|291.66|292.46|291.86|292.56|291.96|292.26|291.66|0
1661295600000|2022-08-23 23:00:00|292.56|291.96|292.46|291.86|292.56|291.96|292.36|291.76|0
1661299200000|2022-08-24 00:00:00|292.36|291.76|292.06|291.91|292.56|292.31|291.86|291.71|1522
1661302800000|2022-08-24 01:00:00|292.16|292.01|291.36|291.21|292.16|292.01|290.81|290.66|4059
1661306400000|2022-08-24 02:00:00|291.31|291.16|291.59|291.44|291.86|291.71|291.01|290.86|2922
1661310000000|2022-08-24 03:00:00|291.64|291.49|291.49|291.34|291.84|291.69|291.44|291.29|2162
1661313600000|2022-08-24 04:00:00|291.54|291.39|291.39|291.19|291.54|291.39|291.29|291.14|1784
1661317200000|2022-08-24 05:00:00|291.34|291.24|291.09|290.94|291.49|291.34|290.34|290.19|3349
1661320800000|2022-08-24 06:00:00|291.14|290.99|291.04|290.89|291.14|290.99|290.79|290.59|3797
1661324400000|2022-08-24 07:00:00|291.09|290.94|291.19|291.04|291.54|291.39|290.49|290.34|4035
1661328000000|2022-08-24 08:00:00|291.24|291.09|291.74|291.59|291.84|291.69|291.24|291.09|3684
1661331600000|2022-08-24 09:00:00|291.69|291.54|291.54|291.34|291.99|291.79|291.49|291.09|2049
1661335200000|2022-08-24 10:00:00|291.49|291.39|291.39|291.19|291.69|291.49|291.24|291.09|985
1661338800000|2022-08-24 11:00:00|291.34|291.24|291.99|291.84|292.09|291.94|291.34|291.19|350
1661342400000|2022-08-24 12:00:00|292.04|291.89|291.84|291.64|292.14|291.99|291.64|291.44|452
1661346000000|2022-08-24 13:00:00|291.79|291.69|293.49|293.34|293.49|293.34|291.09|290.89|995
1661349600000|2022-08-24 14:00:00|293.54|293.39|293.99|293.79|294.09|293.94|292.99|292.79|645
1661353200000|2022-08-24 15:00:00|294.04|293.84|294.14|293.94|294.44|294.29|293.99|293.79|350
1661356800000|2022-08-24 16:00:00|294.09|293.99|293.49|293.29|294.29|294.14|293.29|293.14|99
1661360400000|2022-08-24 17:00:00|293.44|293.34|293.39|293.24|293.64|293.49|293.04|292.84|113
1661364000000|2022-08-24 18:00:00|293.44|293.19|293.04|292.89|293.44|293.24|292.99|292.84|71
1661367600000|2022-08-24 19:00:00|293.09|292.94|293.04|292.84|293.19|292.99|292.89|292.74|152
1661371200000|2022-08-24 20:00:00|292.99|292.79|292.99|292.59|293.09|292.79|292.69|292.44|58
1661374800000|2022-08-24 21:00:00|293.04|292.39|293.29|292.69|293.59|292.69|293.04|292.39|1
1661378400000|2022-08-24 22:00:00|293.39|292.79|293.29|292.69|293.39|292.79|293.19|292.59|0
1661382000000|2022-08-24 23:00:00|293.19|292.59|293.29|292.69|293.39|292.79|293.19|292.59|0
1661385600000|2022-08-25 00:00:00|293.19|292.59|293.49|293.29|293.49|293.34|292.34|292.14|3096
1661389200000|2022-08-25 01:00:00|293.44|293.24|294.04|293.89|294.69|294.54|293.14|292.99|16129
1661392800000|2022-08-25 02:00:00|293.99|293.84|293.44|293.24|294.19|294.04|293.39|293.24|4796
1661396400000|2022-08-25 03:00:00|293.39|293.19|292.84|292.69|293.54|293.39|292.79|292.59|3507
1661400000000|2022-08-25 04:00:00|292.79|292.64|293.14|292.99|293.14|292.99|292.69|292.54|2545
1661403600000|2022-08-25 05:00:00|293.24|293.09|293.93|293.78|293.98|293.83|293.24|293.09|2664
1661407200000|2022-08-25 06:00:00|293.88|293.73|294.58|294.43|294.98|294.83|293.88|293.73|4552
1661410800000|2022-08-25 07:00:00|294.63|294.48|295.38|295.23|295.53|295.38|294.58|294.43|5593
1661414400000|2022-08-25 08:00:00|295.43|295.28|295.68|295.48|295.78|295.63|295.08|294.88|5925
1661418000000|2022-08-25 09:00:00|295.62|295.42|294.62|294.47|295.62|295.47|294.57|294.27|2282
1661421600000|2022-08-25 10:00:00|294.57|294.42|294.77|294.62|294.87|294.72|294.47|294.32|400
1661425200000|2022-08-25 11:00:00|294.82|294.57|295.02|294.87|295.27|295.12|294.67|294.52|423
1661428800000|2022-08-25 12:00:00|294.97|294.82|294.82|294.67|295.17|294.97|294.52|294.32|684
1661432400000|2022-08-25 13:00:00|294.87|294.62|294.47|294.27|295.72|295.57|293.67|293.52|1948
1661436000000|2022-08-25 14:00:00|294.52|294.32|295.02|294.87|295.87|295.67|294.52|294.32|1375
1661439600000|2022-08-25 15:00:00|294.97|294.82|294.97|294.77|294.97|294.82|294.42|294.22|1353
1661443200000|2022-08-25 16:00:00|294.92|294.82|294.87|294.67|295.12|294.92|294.47|294.32|386
1661446800000|2022-08-25 17:00:00|294.82|294.62|295.17|294.97|295.22|295.07|294.72|294.57|294
1661450400000|2022-08-25 18:00:00|295.22|295.02|294.97|294.82|295.32|295.17|294.77|294.62|273
1661454000000|2022-08-25 19:00:00|295.02|294.87|295.67|295.52|295.77|295.57|294.92|294.72|460
1661457600000|2022-08-25 20:00:00|295.62|295.47|295.87|295.62|295.87|295.67|295.57|295.42|149
1661461200000|2022-08-25 21:00:00|295.82|295.32|295.87|295.27|295.87|295.42|295.62|295.02|3
1661464800000|2022-08-25 22:00:00|295.97|295.37|295.77|295.17|295.97|295.37|295.67|295.07|0
1661468400000|2022-08-25 23:00:00|295.87|295.27|295.87|295.27|295.97|295.37|295.77|295.17|0
1661472000000|2022-08-26 00:00:00|295.77|295.17|295.02|294.87|295.87|295.57|295.02|294.87|1142
1661475600000|2022-08-26 01:00:00|294.92|294.77|296.13|295.98|296.18|296.03|294.82|294.62|21208
1661479200000|2022-08-26 02:00:00|296.08|295.93|295.53|295.38|296.23|296.08|295.33|295.18|6090
1661482800000|2022-08-26 03:00:00|295.58|295.43|295.33|295.18|295.88|295.73|295.33|295.18|5280
1661486400000|2022-08-26 04:00:00|295.38|295.23|294.98|294.83|295.38|295.23|294.93|294.78|4752
1661490000000|2022-08-26 05:00:00|295.08|294.88|294.73|294.58|295.23|295.08|294.63|294.48|2392
1661493600000|2022-08-26 06:00:00|294.68|294.53|294.78|294.63|294.88|294.73|294.43|294.28|5534
1661497200000|2022-08-26 07:00:00|294.83|294.68|294.63|294.48|295.48|295.33|294.58|294.43|3984
1661500800000|2022-08-26 08:00:00|294.58|294.43|294.78|294.63|294.98|294.83|294.38|294.18|8484
1661504400000|2022-08-26 09:00:00|294.73|294.58|294.48|294.33|294.88|294.68|294.08|293.68|1293
1661508000000|2022-08-26 10:00:00|294.53|294.28|294.53|294.38|294.63|294.43|294.33|294.13|832
1661511600000|2022-08-26 11:00:00|294.48|294.33|295.33|295.13|295.33|295.18|294.43|294.23|278
1661515200000|2022-08-26 12:00:00|295.28|295.08|295.83|295.68|296.03|295.83|295.23|295.03|1623
1661518800000|2022-08-26 13:00:00|295.88|295.63|294.93|294.68|296.33|296.18|293.83|293.68|957
1661522400000|2022-08-26 14:00:00|294.88|294.63|292.33|292.18|295.48|295.28|292.28|292.08|1405
1661526000000|2022-08-26 15:00:00|292.28|292.13|292.03|291.83|292.33|292.13|291.43|291.23|303
1661529600000|2022-08-26 16:00:00|291.98|291.78|291.68|291.48|292.08|291.88|290.73|290.53|2573
1661533200000|2022-08-26 17:00:00|291.63|291.43|291.23|291.03|291.88|291.68|290.98|290.83|2127
1661536800000|2022-08-26 18:00:00|291.18|290.98|290.83|290.68|291.28|291.08|290.78|290.63|45
1661540400000|2022-08-26 19:00:00|290.88|290.73|290.68|290.48|291.03|290.88|290.43|290.28|195
1661544000000|2022-08-26 20:00:00|290.73|290.53|290.68|289.83|290.78|290.53|290.18|289.83|180
1661724000000|2022-08-28 22:00:00|289.98|289.38|289.98|289.38|290.18|289.58|289.58|288.98|0
1661727600000|2022-08-28 23:00:00|290.08|289.48|289.88|289.28|290.08|289.48|289.58|288.98|0
1661731200000|2022-08-29 00:00:00|289.98|289.38|288.23|288.03|290.38|289.78|288.08|287.93|1854
1661734800000|2022-08-29 01:00:00|288.13|287.93|287.78|287.63|289.38|289.23|287.68|287.53|7719
1661738400000|2022-08-29 02:00:00|287.83|287.68|288.63|288.48|288.88|288.73|287.58|287.43|5270
1661742000000|2022-08-29 03:00:00|288.68|288.53|288.93|288.78|288.93|288.78|288.28|288.13|6503
1661745600000|2022-08-29 04:00:00|288.73|288.58|288.65|288.5|288.9|288.75|288.6|288.45|4194
1661749200000|2022-08-29 05:00:00|288.7|288.55|288.08|287.93|288.85|288.7|287.63|287.48|5167
1661752800000|2022-08-29 06:00:00|288.13|287.98|290.03|289.88|290.08|289.88|287.98|287.83|6423
1661756400000|2022-08-29 07:00:00|289.98|289.83|289.58|289.43|290.18|289.98|289.13|288.98|4673
1661760000000|2022-08-29 08:00:00|289.63|289.48|289.53|289.38|289.78|289.63|289.28|289.13|4381
1661763600000|2022-08-29 09:00:00|289.48|289.33|289.63|289.43|289.98|289.53|289.13|288.88|1380
1661767200000|2022-08-29 10:00:00|289.58|289.48|289.63|289.48|289.93|289.78|289.43|289.23|774
1661770800000|2022-08-29 11:00:00|289.68|289.53|289.83|289.68|289.98|289.83|289.48|289.33|610
1661774400000|2022-08-29 12:00:00|289.88|289.63|289.83|289.63|290.13|289.98|289.58|289.38|293
1661778000000|2022-08-29 13:00:00|289.88|289.68|290.53|290.33|291.13|290.93|289.58|289.43|1000
1661781600000|2022-08-29 14:00:00|290.48|290.28|289.53|289.33|291.28|291.08|289.43|289.23|499
1661785200000|2022-08-29 15:00:00|289.48|289.38|289.98|289.83|290.13|289.93|289.13|288.93|828
1661788800000|2022-08-29 16:00:00|290.03|289.78|290.08|289.88|290.28|290.08|289.63|289.43|253
1661792400000|2022-08-29 17:00:00|290.13|289.93|290.23|290.08|290.33|290.13|289.78|289.58|307
1661796000000|2022-08-29 18:00:00|290.18|290.03|290.03|289.83|290.23|290.03|289.68|289.53|73
1661799600000|2022-08-29 19:00:00|290.08|289.88|289.43|289.23|290.23|290.03|289.38|289.18|74
1661803200000|2022-08-29 20:00:00|289.38|289.18|289.68|289.43|289.68|289.48|289.28|289.08|270
1661806800000|2022-08-29 21:00:00|289.73|289.33|289.78|289.18|289.98|289.33|289.58|289.13|2
1661810400000|2022-08-29 22:00:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1661814000000|2022-08-29 23:00:00|289.78|289.18|290.58|289.98|290.68|290.08|289.78|289.18|0
1661817600000|2022-08-30 00:00:00|290.48|289.88|288.98|288.83|290.58|289.98|288.68|288.48|2347
1661821200000|2022-08-30 01:00:00|289.03|288.88|290.33|290.18|290.68|290.53|289.03|288.88|4704
1661824800000|2022-08-30 02:00:00|290.28|290.13|290.96|290.81|291.18|291.03|290.23|290.08|4344
1661828400000|2022-08-30 03:00:00|290.91|290.76|291.36|291.21|291.36|291.21|290.76|290.61|4048
1661832000000|2022-08-30 04:00:00|291.41|291.26|291.06|290.91|291.41|291.26|290.91|290.76|1673
1661835600000|2022-08-30 05:00:00|291.01|290.86|291.61|291.41|291.66|291.51|290.91|290.76|2223
1661839200000|2022-08-30 06:00:00|291.56|291.46|291.41|291.26|291.61|291.46|291.26|291.06|1991
1661842800000|2022-08-30 07:00:00|291.46|291.31|291.96|291.81|292.21|292.06|291.26|291.11|2916
1661846400000|2022-08-30 08:00:00|292.01|291.86|292.31|292.16|292.66|292.46|291.91|291.76|3365
1661850000000|2022-08-30 09:00:00|292.36|292.21|292.01|291.81|292.41|292.21|291.71|291.51|1702
1661853600000|2022-08-30 10:00:00|291.96|291.76|291.76|291.61|292.16|292.01|291.76|291.61|240
1661857200000|2022-08-30 11:00:00|291.81|291.66|291.46|291.31|291.96|291.81|291.41|291.26|146
1661860800000|2022-08-30 12:00:00|291.51|291.36|291.31|291.11|291.66|291.46|291.11|290.96|227
1661864400000|2022-08-30 13:00:00|291.36|291.16|290.61|290.41|292.26|292.11|290.56|290.36|1381
1661868000000|2022-08-30 14:00:00|290.56|290.46|289.51|289.31|290.81|290.61|288.66|288.51|1095
1661871600000|2022-08-30 15:00:00|289.46|289.26|288.91|288.71|289.66|289.51|288.61|288.46|446
1661875200000|2022-08-30 16:00:00|288.86|288.76|288.66|288.51|289.36|289.16|288.51|288.36|178
1661878800000|2022-08-30 17:00:00|288.61|288.46|288.76|288.61|289.01|288.81|288.31|288.16|123
1661882400000|2022-08-30 18:00:00|288.81|288.66|288.71|288.56|289.21|289.01|288.51|288.36|217
1661886000000|2022-08-30 19:00:00|288.81|288.51|289.46|289.26|289.51|289.31|288.66|288.46|394
1661889600000|2022-08-30 20:00:00|289.41|289.31|289.36|289.06|289.51|289.31|289.16|288.91|108
1661893200000|2022-08-30 21:00:00|289.51|288.96|289.41|288.81|289.56|288.96|289.41|288.76|1
1661896800000|2022-08-30 22:00:00|289.51|288.91|289.61|289.01|289.61|289.01|289.31|288.71|0
1661900400000|2022-08-30 23:00:00|289.51|288.91|289.31|288.71|289.61|289.01|289.11|288.51|0
1661904000000|2022-08-31 00:00:00|289.41|288.81|288.96|288.81|289.71|289.26|287.96|287.76|2839
1661907600000|2022-08-31 01:00:00|289.01|288.86|288.41|288.26|289.86|289.71|288.21|288.06|5461
1661911200000|2022-08-31 02:00:00|288.46|288.31|289.1|288.9|289.2|289.05|288.21|288.01|3224
1661914800000|2022-08-31 03:00:00|289.05|288.95|289.35|289.2|289.7|289.5|289.05|288.9|2949
1661918400000|2022-08-31 04:00:00|289.25|289.1|288.45|288.3|289.4|289.25|288.45|288.3|1948
1661922000000|2022-08-31 05:00:00|288.5|288.35|288.55|288.4|289.35|289.2|288.3|288.15|4017
1661925600000|2022-08-31 06:00:00|288.6|288.45|288.1|287.95|288.65|288.5|287.95|287.8|2665
1661929200000|2022-08-31 07:00:00|288.05|287.9|287.95|287.8|288.2|288.05|287.6|287.45|4167
1661932800000|2022-08-31 08:00:00|287.9|287.75|288.55|288.35|288.6|288.45|287.8|287.65|4826
1661936400000|2022-08-31 09:00:00|288.5|288.4|287.9|287.7|288.55|288.4|287.8|287.25|4103
1661940000000|2022-08-31 10:00:00|287.85|287.75|288.6|288.45|289|288.8|287.8|287.65|622
1661943600000|2022-08-31 11:00:00|288.55|288.4|288.65|288.45|289.05|288.9|288.45|288.3|473
1661947200000|2022-08-31 12:00:00|288.7|288.5|289.2|289.05|289.2|289.05|288.6|288.4|313
1661950800000|2022-08-31 13:00:00|289.25|289|290.05|289.8|291.05|290.85|288.75|288.5|1476
1661954400000|2022-08-31 14:00:00|290|289.85|288.5|288.35|290.2|290|288.45|288.3|1015
1661958000000|2022-08-31 15:00:00|288.45|288.3|288.45|288.3|288.7|288.5|288.05|287.9|569
1661961600000|2022-08-31 16:00:00|288.5|288.35|288.35|288.15|288.6|288.4|288.2|288.05|75
1661965200000|2022-08-31 17:00:00|288.3|288.1|288.15|287.95|288.7|288.55|287.85|287.7|149
1661968800000|2022-08-31 18:00:00|288.1|287.9|288.2|288.05|288.45|288.3|288|287.8|131
1661972400000|2022-08-31 19:00:00|288.15|288|287.8|287.6|288.75|288.6|287.8|287.6|199
1661976000000|2022-08-31 20:00:00|287.85|287.55|288.3|288|288.3|288.15|287.8|287.55|96
1661979600000|2022-08-31 21:00:00|288.4|287.95|288.25|287.65|288.45|287.95|288.25|287.65|1
1661983200000|2022-08-31 22:00:00|288.15|287.55|287.75|287.15|288.45|287.85|287.55|286.95|0
1661986800000|2022-08-31 23:00:00|287.65|287.05|287.05|286.45|287.65|287.05|286.35|285.75|0
1661990400000|2022-09-01 00:00:00|287.15|286.55|286.75|286.6|287.35|287.15|286.35|285.95|1682
1661994000000|2022-09-01 01:00:00|286.95|286.8|287.6|287.45|287.95|287.8|286.95|286.75|3798
1661997600000|2022-09-01 02:00:00|287.55|287.4|287.7|287.55|288.15|288|287.45|287.3|1891
1662001200000|2022-09-01 03:00:00|287.75|287.6|288.1|287.95|288.4|288.25|287.7|287.55|2433
1662004800000|2022-09-01 04:00:00|288.15|288|288.7|288.55|288.7|288.55|288.05|287.9|2031
1662008400000|2022-09-01 05:00:00|288.75|288.6|288.45|288.3|289.25|289.1|288.3|288.15|2573
1662012000000|2022-09-01 06:00:00|288.4|288.25|288.2|288.05|288.45|288.3|287.55|287.4|2893
1662015600000|2022-09-01 07:00:00|288.15|288|288|287.85|288.2|288|287.55|287.4|3499
1662019200000|2022-09-01 08:00:00|288.05|287.9|288.15|288|288.45|288.3|287.85|287.7|3955
1662022800000|2022-09-01 09:00:00|288.08|287.93|288.33|288.18|288.68|288.28|288.03|287.48|1271
1662026400000|2022-09-01 10:00:00|288.28|288.13|288.48|288.33|288.58|288.43|288.18|288.03|286
1662030000000|2022-09-01 11:00:00|288.53|288.38|288.88|288.73|289.13|288.98|288.48|288.33|391
1662033600000|2022-09-01 12:00:00|288.93|288.78|288.33|288.18|289.03|288.88|288.33|288.13|450
1662037200000|2022-09-01 13:00:00|288.28|288.13|287.78|287.53|289.03|288.83|287.58|287.38|1475
1662040800000|2022-09-01 14:00:00|287.73|287.48|286.48|286.33|288.08|287.83|286.48|286.33|1440
1662044400000|2022-09-01 15:00:00|286.43|286.28|286.98|286.78|287.23|287.08|286.38|286.23|713
1662048000000|2022-09-01 16:00:00|287.03|286.83|286.93|286.73|287.23|287.08|286.73|286.58|154
1662051600000|2022-09-01 17:00:00|286.88|286.78|287.33|287.13|287.68|287.53|286.88|286.73|204
1662055200000|2022-09-01 18:00:00|287.38|287.18|287.88|287.68|288.18|287.98|287.18|287.03|220
1662058800000|2022-09-01 19:00:00|287.83|287.63|288.43|288.28|288.48|288.33|287.78|287.58|126
1662062400000|2022-09-01 20:00:00|288.38|288.23|288.63|288.28|288.73|288.53|288.18|288.03|77
1662066000000|2022-09-01 21:00:00|288.68|288.23|288.88|288.28|289.03|288.38|288.68|288.23|1
1662069600000|2022-09-01 22:00:00|288.98|288.38|288.88|288.28|289.18|288.58|288.68|288.08|0
1662073200000|2022-09-01 23:00:00|288.78|288.18|288.98|288.38|288.98|288.38|288.68|288.08|0
1662076800000|2022-09-02 00:00:00|288.88|288.28|288.08|287.93|289.08|288.48|287.78|287.63|1073
1662080400000|2022-09-02 01:00:00|287.93|287.78|287.63|287.48|288.48|288.33|287.43|287.28|5059
1662084000000|2022-09-02 02:00:00|287.58|287.43|287.33|287.18|287.73|287.58|286.88|286.73|2711
1662087600000|2022-09-02 03:00:00|287.28|287.13|286.83|286.68|287.73|287.58|286.83|286.68|2887
1662091200000|2022-09-02 04:00:00|286.78|286.63|286.58|286.43|286.83|286.68|286.38|286.23|2331
1662094800000|2022-09-02 05:00:00|286.53|286.38|286.33|286.18|286.83|286.68|285.93|285.73|3048
1662098400000|2022-09-02 06:00:00|286.28|286.13|286.28|286.13|286.38|286.23|285.68|285.53|2509
1662102000000|2022-09-02 07:00:00|286.33|286.18|286.28|286.13|286.58|286.43|285.88|285.73|2486
1662105600000|2022-09-02 08:00:00|286.33|286.18|287.13|286.98|287.33|287.18|286.33|286.18|2634
1662109200000|2022-09-02 09:00:00|287.08|286.93|286.78|286.63|287.18|287.03|286.68|286.18|925
1662112800000|2022-09-02 10:00:00|286.83|286.58|286.88|286.73|286.93|286.78|286.63|286.43|288
1662116400000|2022-09-02 11:00:00|286.93|286.78|286.78|286.63|286.93|286.78|286.48|286.33|341
1662120000000|2022-09-02 12:00:00|286.73|286.58|287.53|287.38|287.78|287.58|286.63|286.48|800
1662123600000|2022-09-02 13:00:00|287.58|287.33|286.88|286.68|288.08|287.88|286.78|286.58|970
1662127200000|2022-09-02 14:00:00|286.93|286.73|288.53|288.38|288.68|288.53|286.68|286.53|569
1662130800000|2022-09-02 15:00:00|288.58|288.43|288.63|288.48|288.78|288.63|288.23|288.08|444
1662134400000|2022-09-02 16:00:00|288.68|288.53|286.88|286.68|288.68|288.53|286.58|286.38|228
1662138000000|2022-09-02 17:00:00|286.83|286.63|285.68|285.48|286.83|286.63|285.53|285.33|586
1662141600000|2022-09-02 18:00:00|285.63|285.53|285.93|285.73|286.48|286.28|285.63|285.48|135
1662145200000|2022-09-02 19:00:00|285.88|285.68|286.33|286.13|286.38|286.18|285.38|285.23|298
1662148800000|2022-09-02 20:00:00|286.28|286.18|286.68|285.88|287.08|286.38|286.08|285.83|174
1662328800000|2022-09-04 22:00:00|286.28|285.68|285.48|284.88|286.28|285.68|285.48|284.88|0
1662332400000|2022-09-04 23:00:00|285.58|284.98|286.08|285.48|286.18|285.58|285.58|284.98|0
1662336000000|2022-09-05 00:00:00|286.18|285.58|286.83|286.68|286.93|286.78|285.43|285.28|1540
1662339600000|2022-09-05 01:00:00|287.03|286.83|287.39|287.24|288.03|287.88|286.78|286.63|2438
1662343200000|2022-09-05 02:00:00|287.44|287.29|287.44|287.29|287.89|287.74|287.29|287.14|1221
1662346800000|2022-09-05 03:00:00|287.49|287.34|287.59|287.44|287.69|287.54|287.39|287.19|1082
1662350400000|2022-09-05 04:00:00|287.64|287.49|287.54|287.39|287.74|287.59|287.29|287.14|831
1662354000000|2022-09-05 05:00:00|287.49|287.34|287.39|287.19|287.64|287.49|287.29|287.14|1257
1662357600000|2022-09-05 06:00:00|287.34|287.24|287.89|287.74|288.24|288.09|287.29|287.14|1407
1662361200000|2022-09-05 07:00:00|287.94|287.69|287.59|287.44|288.14|287.99|287.39|287.24|1788
1662364800000|2022-09-05 08:00:00|287.54|287.39|287.74|287.59|287.94|287.79|287.24|287.04|1611
1662368400000|2022-09-05 09:00:00|287.79|287.54|288.24|288.04|288.64|288.49|287.64|287.44|1074
1662372000000|2022-09-05 10:00:00|288.19|288.09|287.99|287.84|288.39|288.24|287.94|287.79|244
1662375600000|2022-09-05 11:00:00|287.94|287.79|288.09|287.94|288.29|288.14|287.94|287.79|380
1662379200000|2022-09-05 12:00:00|288.14|287.89|287.94|287.79|288.14|287.99|287.79|287.59|182
1662382800000|2022-09-05 13:00:00|287.99|287.84|287.99|287.84|288.34|288.19|287.94|287.74|272
1662386400000|2022-09-05 14:00:00|287.94|287.79|288.24|288.04|288.29|288.09|287.84|287.69|203
1662390000000|2022-09-05 15:00:00|288.19|287.99|288.24|288.04|288.29|288.09|287.74|287.59|354
1662393600000|2022-09-05 16:00:00|288.19|288.09|288.29|287.94|288.44|288.29|288.14|287.94|44
1662397200000|2022-09-05 17:00:00|288.34|287.99|288.54|288.09|288.59|288.24|288.29|287.99|11
1662400800000|2022-09-05 18:00:00|288.59|288.14|288.54|288.19|288.59|288.29|288.39|288.09|7
1662404400000|2022-09-05 19:00:00|288.59|288.29|288.59|288.19|288.64|288.34|288.54|288.19|7
1662408000000|2022-09-05 20:00:00|288.64|288.34|288.29|287.79|288.64|288.34|287.99|287.64|108
1662411600000|2022-09-05 21:00:00|288.34|287.64|288.44|287.84|288.64|287.84|288.34|287.64|1
1662415200000|2022-09-05 22:00:00|288.54|287.94|288.84|288.24|289.14|288.54|288.34|287.74|0
1662418800000|2022-09-05 23:00:00|288.74|288.14|288.74|288.14|288.84|288.24|288.64|288.04|0
1662422400000|2022-09-06 00:00:00|288.64|288.04|288.94|288.79|289.24|288.99|288.09|287.79|1183
1662426000000|2022-09-06 01:00:00|288.89|288.74|287.79|287.64|288.99|288.84|287.74|287.59|2282
1662429600000|2022-09-06 02:00:00|287.89|287.74|287.84|287.69|287.94|287.79|287.34|287.19|1455
1662433200000|2022-09-06 03:00:00|287.89|287.74|287.99|287.84|287.99|287.84|287.54|287.34|1411
1662436800000|2022-09-06 04:00:00|287.94|287.79|287.59|287.44|288.04|287.89|287.59|287.44|1068
1662440400000|2022-09-06 05:00:00|287.69|287.54|287.39|287.24|287.99|287.84|287.29|287.14|1677
1662444000000|2022-09-06 06:00:00|287.44|287.29|288.09|287.94|288.14|287.99|287.14|286.99|2164
1662447600000|2022-09-06 07:00:00|288.04|287.89|288.69|288.54|289.19|289.04|288.04|287.89|2780
1662451200000|2022-09-06 08:00:00|288.74|288.59|288.59|288.39|288.79|288.64|288.19|288.04|1798
1662454800000|2022-09-06 09:00:00|288.54|288.34|288.04|287.89|288.54|288.34|287.84|287.54|1216
1662458400000|2022-09-06 10:00:00|288.09|287.84|287.99|287.84|288.39|288.24|287.89|287.74|327
1662462000000|2022-09-06 11:00:00|287.94|287.79|287.54|287.39|288.04|287.84|287.39|287.24|210
1662465600000|2022-09-06 12:00:00|287.59|287.44|287.49|287.34|287.74|287.59|287.49|287.29|141
1662469200000|2022-09-06 13:00:00|287.54|287.29|285.94|285.74|287.69|287.49|285.69|285.54|1089
1662472800000|2022-09-06 14:00:00|285.84|285.64|286.54|286.39|286.99|286.79|284.89|284.74|1690
1662476400000|2022-09-06 15:00:00|286.59|286.34|286.64|286.44|286.89|286.69|285.99|285.84|562
1662480000000|2022-09-06 16:00:00|286.59|286.49|286.34|286.14|286.99|286.79|285.94|285.79|188
1662483600000|2022-09-06 17:00:00|286.29|286.09|286.04|285.84|286.34|286.14|285.54|285.34|376
1662487200000|2022-09-06 18:00:00|285.99|285.79|285.94|285.74|286.34|286.14|285.74|285.59|140
1662490800000|2022-09-06 19:00:00|285.99|285.79|285.94|285.74|286.14|285.99|285.54|285.39|176
1662494400000|2022-09-06 20:00:00|285.89|285.69|285.89|285.59|286.14|285.84|285.74|285.44|188
1662498000000|2022-09-06 21:00:00|285.84|285.54|286.24|285.64|286.49|285.64|285.84|285.39|0
1662501600000|2022-09-06 22:00:00|286.34|285.74|286.34|285.74|286.44|285.84|286.24|285.64|0
1662505200000|2022-09-06 23:00:00|286.24|285.64|286.14|285.54|286.34|285.74|286.14|285.54|0
1662508800000|2022-09-07 00:00:00|286.24|285.64|283.99|283.84|286.24|285.64|282.14|281.99|4835
1662512400000|2022-09-07 01:00:00|284.04|283.89|284.14|283.99|285.04|284.84|283.44|283.29|7267
1662516000000|2022-09-07 02:00:00|284.09|283.94|283.89|283.74|284.44|284.29|283.64|283.49|2927
1662519600000|2022-09-07 03:00:00|283.84|283.69|284.57|284.42|284.62|284.47|283.54|283.39|2490
1662523200000|2022-09-07 04:00:00|284.62|284.47|284.87|284.72|284.87|284.72|284.37|284.17|1430
1662526800000|2022-09-07 05:00:00|284.92|284.77|285.37|285.22|285.52|285.37|284.92|284.72|2178
1662530400000|2022-09-07 06:00:00|285.47|285.32|285.57|285.42|285.67|285.52|285.12|284.97|2149
1662534000000|2022-09-07 07:00:00|285.62|285.52|285.77|285.62|285.77|285.62|285.02|284.87|2791
1662537600000|2022-09-07 08:00:00|285.82|285.67|285.72|285.57|285.97|285.82|285.42|285.27|3364
1662541200000|2022-09-07 09:00:00|285.77|285.62|285.67|285.47|286.12|285.77|285.52|285.22|1309
1662544800000|2022-09-07 10:00:00|285.62|285.52|285.67|285.52|285.82|285.67|285.57|285.37|91
1662548400000|2022-09-07 11:00:00|285.62|285.47|285.27|285.12|285.72|285.52|285.02|284.87|207
1662552000000|2022-09-07 12:00:00|285.32|285.17|285.12|284.92|285.32|285.17|284.82|284.67|204
1662555600000|2022-09-07 13:00:00|285.07|284.87|285.57|285.42|286.32|286.07|284.37|284.22|1803
1662559200000|2022-09-07 14:00:00|285.52|285.37|285.77|285.57|286.37|286.17|284.92|284.72|815
1662562800000|2022-09-07 15:00:00|285.72|285.62|286.22|286.07|286.57|286.42|285.72|285.52|403
1662566400000|2022-09-07 16:00:00|286.27|286.12|286.62|286.42|286.67|286.47|285.87|285.72|234
1662570000000|2022-09-07 17:00:00|286.57|286.47|287.22|287.02|287.37|287.22|286.57|286.37|221
1662573600000|2022-09-07 18:00:00|287.17|287.07|287.67|287.52|287.77|287.62|287.17|287.02|115
1662577200000|2022-09-07 19:00:00|287.72|287.47|287.97|287.77|288.12|287.97|287.62|287.47|104
1662580800000|2022-09-07 20:00:00|287.92|287.72|287.87|287.47|288.02|287.77|287.67|287.42|117
1662584400000|2022-09-07 21:00:00|287.97|287.37|287.92|287.32|288.17|287.37|287.92|287.22|2
1662588000000|2022-09-07 22:00:00|288.02|287.42|288.02|287.42|288.12|287.52|287.92|287.32|0
1662591600000|2022-09-07 23:00:00|287.92|287.32|287.82|287.22|288.02|287.42|287.82|287.22|0
1662595200000|2022-09-08 00:00:00|287.72|287.12|288.57|288.42|288.62|288.42|287.67|287.12|1610
1662598800000|2022-09-08 01:00:00|288.47|288.27|289.12|288.97|289.47|289.32|287.92|287.77|4262
1662602400000|2022-09-08 02:00:00|289.07|288.92|289.02|288.87|289.37|289.22|288.87|288.72|1611
1662606000000|2022-09-08 03:00:00|289.07|288.92|288.62|288.47|289.22|289.07|288.62|288.47|1843
1662609600000|2022-09-08 04:00:00|288.57|288.42|288.52|288.37|288.67|288.52|288.22|288.07|1790
1662613200000|2022-09-08 05:00:00|288.47|288.32|288.37|288.22|288.57|288.42|288.12|287.92|1600
1662616800000|2022-09-08 06:00:00|288.32|288.17|288.72|288.57|288.72|288.57|288.17|287.97|1374
1662620400000|2022-09-08 07:00:00|288.67|288.52|288.27|288.12|289.07|288.92|287.97|287.77|2790
1662624000000|2022-09-08 08:00:00|288.22|288.07|288.92|288.72|288.92|288.72|288.17|288.02|1752
1662627600000|2022-09-08 09:00:00|288.87|288.67|288.52|288.37|288.97|288.77|288.07|287.82|920
1662631200000|2022-09-08 10:00:00|288.47|288.32|288.72|288.57|288.82|288.62|288.37|288.17|51
1662634800000|2022-09-08 11:00:00|288.77|288.62|288.67|288.52|288.92|288.77|288.32|288.17|173
1662638400000|2022-09-08 12:00:00|288.62|288.47|287.92|287.77|289.37|289.02|287.92|287.77|300
1662642000000|2022-09-08 13:00:00|287.97|287.72|288.97|288.77|289.12|288.97|287.07|286.87|1476
1662645600000|2022-09-08 14:00:00|288.92|288.82|290.02|289.87|290.17|290.02|288.32|288.17|1091
1662649200000|2022-09-08 15:00:00|289.97|289.82|289.22|289.02|290.27|290.07|289.12|288.92|326
1662652800000|2022-09-08 16:00:00|289.27|289.07|289.02|288.87|289.32|289.12|287.97|287.77|287
1662656400000|2022-09-08 17:00:00|288.97|288.82|289.27|289.12|289.57|289.42|288.72|288.52|174
1662660000000|2022-09-08 18:00:00|289.32|289.17|289.22|289.02|289.62|289.47|289.02|288.82|107
1662663600000|2022-09-08 19:00:00|289.17|289.07|289.67|289.47|289.77|289.57|289.02|288.82|90
1662667200000|2022-09-08 20:00:00|289.62|289.42|289.12|288.62|289.67|289.47|288.87|288.57|126
1662670800000|2022-09-08 21:00:00|289.17|288.42|289.62|289.02|289.87|289.02|289.17|288.37|1
1662674400000|2022-09-08 22:00:00|289.52|288.92|289.52|288.92|289.62|289.02|289.42|288.82|0
1662678000000|2022-09-08 23:00:00|289.62|289.02|289.62|289.02|289.72|289.12|289.52|288.92|0
1662681600000|2022-09-09 00:00:00|289.72|289.12|290.77|290.62|290.77|290.62|289.17|288.92|1352
1662685200000|2022-09-09 01:00:00|290.72|290.57|291.52|291.37|291.62|291.42|290.27|290.12|3019
1662688800000|2022-09-09 02:00:00|291.47|291.32|291.92|291.77|292.12|291.97|291.37|291.22|1711
1662692400000|2022-09-09 03:00:00|291.87|291.72|291.82|291.67|292.17|292.02|291.67|291.52|1361
1662696000000|2022-09-09 04:00:00|291.87|291.72|291.62|291.47|291.97|291.82|291.52|291.37|1231
1662699600000|2022-09-09 05:00:00|291.57|291.42|291.42|291.27|291.67|291.52|291.27|291.12|1632
1662703200000|2022-09-09 06:00:00|291.37|291.22|291.22|291.07|291.37|291.22|291.02|290.87|1640
1662706800000|2022-09-09 07:00:00|291.17|291.02|292.17|292.02|292.42|292.27|291.17|291.02|4394
1662710400000|2022-09-09 08:00:00|292.07|291.97|292.77|292.62|292.87|292.72|291.97|291.82|4412
1662714000000|2022-09-09 09:00:00|292.82|292.67|292.37|292.22|292.82|292.67|292.12|291.92|1476
1662717600000|2022-09-09 10:00:00|292.32|292.17|292.17|292.02|292.37|292.17|292.07|291.92|212
1662721200000|2022-09-09 11:00:00|292.12|291.97|292.12|291.92|292.32|292.17|291.97|291.82|194
1662724800000|2022-09-09 12:00:00|292.07|291.87|291.92|291.77|292.17|292.02|291.72|291.57|298
1662728400000|2022-09-09 13:00:00|291.97|291.82|293.32|293.12|293.32|293.17|291.32|291.17|1083
1662732000000|2022-09-09 14:00:00|293.27|293.17|293.57|293.42|293.87|293.72|293.07|292.82|1491
1662735600000|2022-09-09 15:00:00|293.52|293.37|294.12|293.97|294.17|294.02|293.17|293.02|787
1662739200000|2022-09-09 16:00:00|294.07|293.87|294.12|293.97|294.17|294.02|293.82|293.67|318
1662742800000|2022-09-09 17:00:00|294.17|293.92|294.37|294.17|294.57|294.37|293.97|293.82|393
1662746400000|2022-09-09 18:00:00|294.32|294.22|294.02|293.87|294.37|294.22|293.87|293.67|202
1662750000000|2022-09-09 19:00:00|293.97|293.82|294.37|294.17|294.42|294.22|293.97|293.82|177
1662753600000|2022-09-09 20:00:00|294.32|294.22|294.47|293.87|294.47|294.22|293.87|293.12|191
1662933600000|2022-09-11 22:00:00|294.32|293.72|294.22|293.62|294.52|293.92|294.22|293.62|0