1580774400000|2020-02-04 00:00:00|1578.98|1578.68|1578.61|1578.31|1579.83|1579.53|1577.48|1577.18|4126
1580778000000|2020-02-04 01:00:00|1578.64|1578.34|1575.9|1575.6|1579.28|1578.98|1574.04|1573.74|13007
1580781600000|2020-02-04 02:00:00|1575.92|1575.62|1576.7|1576.4|1578.07|1577.65|1575.85|1575.55|7425
1580785200000|2020-02-04 03:00:00|1576.69|1576.39|1575.67|1575.37|1577.51|1577.21|1574.59|1574.29|6256
1580788800000|2020-02-04 04:00:00|1575.66|1575.36|1575.39|1575.09|1576.32|1576.02|1574.6|1574.3|4455
1580792400000|2020-02-04 05:00:00|1575.38|1575.08|1572.9|1572.6|1576|1575.7|1572.43|1572.13|7241
1580796000000|2020-02-04 06:00:00|1572.92|1572.62|1571.56|1571.26|1573.57|1573.27|1570.8|1570.5|7842
1580799600000|2020-02-04 07:00:00|1571.55|1571.25|1572.26|1571.96|1574.93|1574.63|1571.43|1571.13|7685
1580803200000|2020-02-04 08:00:00|1572.43|1572.13|1568.27|1567.97|1573.45|1573.15|1567.83|1567.53|13486
1580806800000|2020-02-04 09:00:00|1568.26|1567.96|1568.35|1568.05|1568.62|1568.32|1565.65|1565.35|9802
1580810400000|2020-02-04 10:00:00|1568.36|1568.06|1570.96|1570.66|1571.55|1571.25|1567.59|1567.29|6616
1580814000000|2020-02-04 11:00:00|1570.97|1570.67|1570.39|1570.09|1571.83|1571.53|1569.85|1569.55|5787
1580817600000|2020-02-04 12:00:00|1570.44|1570.14|1567.34|1567.04|1570.91|1570.61|1566.83|1566.53|8221
1580821200000|2020-02-04 13:00:00|1567.33|1567.03|1560.16|1559.86|1568.02|1567.72|1560.04|1559.74|14601
1580824800000|2020-02-04 14:00:00|1560.13|1559.83|1557.77|1557.47|1562.26|1561.96|1556.76|1556.46|20573
1580828400000|2020-02-04 15:00:00|1557.79|1557.49|1555.47|1555.17|1559.47|1559.17|1551.43|1551.13|20413
1580832000000|2020-02-04 16:00:00|1555.46|1555.16|1552.36|1552.06|1556.3|1556|1552.25|1551.95|13607
1580835600000|2020-02-04 17:00:00|1552.44|1552.14|1550.87|1550.57|1553.49|1553.19|1549.26|1548.96|11588
1580839200000|2020-02-04 18:00:00|1550.85|1550.55|1551.74|1551.44|1552.91|1552.61|1549.86|1549.56|8096
1580842800000|2020-02-04 19:00:00|1551.73|1551.43|1552.78|1552.48|1552.98|1552.68|1550.73|1550.43|6507
1580846400000|2020-02-04 20:00:00|1552.77|1552.47|1555.38|1555.08|1555.61|1555.31|1552.77|1552.47|7498
1580850000000|2020-02-04 21:00:00|1555.33|1555.03|1553.34|1552.84|1555.61|1555.31|1552.3|1551.98|3725
1580857200000|2020-02-04 23:00:00|1552.65|1552.35|1554.36|1554.06|1554.49|1554.19|1552.62|1552.32|3211
1580860800000|2020-02-05 00:00:00|1554.29|1553.99|1555.46|1555.16|1556.28|1555.98|1552.34|1552.04|7123
1580864400000|2020-02-05 01:00:00|1555.47|1555.17|1554.15|1553.85|1556.85|1556.55|1553.15|1552.85|11716
1580868000000|2020-02-05 02:00:00|1554.16|1553.86|1555.33|1555.03|1555.57|1555.27|1554.02|1553.72|6771
1580871600000|2020-02-05 03:00:00|1555.32|1555.02|1557.5|1557.2|1557.8|1557.5|1555.3|1555|6359
1580875200000|2020-02-05 04:00:00|1557.51|1557.21|1557.46|1557.16|1558.44|1558.14|1557.04|1556.74|3622
1580878800000|2020-02-05 05:00:00|1557.45|1557.15|1559.72|1559.42|1561.04|1560.74|1557.32|1557.02|7328
1580882400000|2020-02-05 06:00:00|1559.71|1559.41|1559.81|1559.51|1560.2|1559.9|1558.78|1558.48|6025
1580886000000|2020-02-05 07:00:00|1559.8|1559.5|1561.3|1561|1562.63|1562.33|1559.8|1559.5|7079
1580889600000|2020-02-05 08:00:00|1561.32|1561.02|1556.24|1555.94|1562.21|1561.91|1552.99|1552.69|18616
1580893200000|2020-02-05 09:00:00|1556.25|1555.95|1548.91|1548.61|1556.71|1556.41|1547.7|1547.4|17728
1580896800000|2020-02-05 10:00:00|1548.93|1548.63|1552.17|1551.87|1552.9|1552.6|1548.81|1548.51|10322
1580900400000|2020-02-05 11:00:00|1552.2|1551.9|1555.16|1554.86|1555.8|1555.5|1550.59|1550.29|11584
1580904000000|2020-02-05 12:00:00|1555.15|1554.85|1554.52|1554.22|1556.18|1555.88|1553.34|1553.04|9233
1580907600000|2020-02-05 13:00:00|1554.49|1554.19|1554.7|1554.4|1555.68|1555.38|1549.9|1549.52|15650
1580911200000|2020-02-05 14:00:00|1554.69|1554.39|1554.77|1554.27|1557.12|1556.82|1553.27|1552.97|16303
1580914800000|2020-02-05 15:00:00|1554.74|1554.44|1556.23|1555.93|1559.22|1558.92|1552.93|1552.63|21932
1580918400000|2020-02-05 16:00:00|1556.27|1555.97|1558.34|1558.04|1559.85|1559.55|1556.27|1555.97|13788
1580922000000|2020-02-05 17:00:00|1558.35|1558.05|1557.94|1557.64|1558.84|1558.54|1557.67|1557.37|6875
1580925600000|2020-02-05 18:00:00|1557.93|1557.63|1557.81|1557.51|1559.36|1559.06|1557.81|1557.51|6114
1580929200000|2020-02-05 19:00:00|1557.84|1557.54|1557.26|1556.96|1558.89|1558.59|1556.85|1556.55|5906
1580932800000|2020-02-05 20:00:00|1557.22|1556.92|1557.18|1556.88|1558.09|1557.79|1556.86|1556.56|5967
1580936400000|2020-02-05 21:00:00|1557.19|1556.89|1556.43|1555.54|1558.1|1557.8|1556.06|1555.23|2515
1580943600000|2020-02-05 23:00:00|1556.17|1555.87|1556.25|1555.95|1556.77|1556.47|1554.88|1554.52|3199
1580947200000|2020-02-06 00:00:00|1556.35|1556.05|1556.6|1556.3|1556.78|1556.48|1554.75|1554.45|4319
1580950800000|2020-02-06 01:00:00|1556.65|1556.35|1557.2|1556.9|1558.48|1558.09|1555.32|1555.02|10174
1580954400000|2020-02-06 02:00:00|1557.13|1556.83|1555.07|1554.77|1557.13|1556.83|1554.24|1553.94|6330
1580958000000|2020-02-06 03:00:00|1555.06|1554.76|1554.57|1554.27|1555.66|1555.36|1554.14|1553.84|4300
1580961600000|2020-02-06 04:00:00|1554.59|1554.29|1553.4|1553.1|1555|1554.7|1553.08|1552.78|5453
1580965200000|2020-02-06 05:00:00|1553.39|1553.09|1556.39|1556.09|1556.52|1556.22|1552.69|1552.39|7370
1580968800000|2020-02-06 06:00:00|1556.41|1556.11|1557.8|1557.5|1558.41|1558.11|1555.21|1554.91|7146
1580972400000|2020-02-06 07:00:00|1557.81|1557.51|1558.87|1558.57|1560.46|1560.16|1557.37|1557.07|8575
1580976000000|2020-02-06 08:00:00|1558.86|1558.56|1559.38|1559.08|1560.88|1560.58|1558.36|1558.06|9586
1580979600000|2020-02-06 09:00:00|1559.33|1559.03|1562.44|1562.14|1564.23|1563.93|1559.16|1558.86|9889
1580983200000|2020-02-06 10:00:00|1562.52|1562.22|1567.11|1566.81|1567.47|1567.17|1562.52|1562.22|9023
1580986800000|2020-02-06 11:00:00|1567.09|1566.79|1564.99|1564.69|1567.85|1567.55|1564.7|1564.4|7671
1580990400000|2020-02-06 12:00:00|1565.01|1564.71|1566.46|1566.16|1566.48|1566.18|1563.5|1563.2|6943
1580994000000|2020-02-06 13:00:00|1566.51|1566.21|1564.06|1563.76|1567.49|1567.19|1563.17|1562.87|12112
1580997600000|2020-02-06 14:00:00|1564|1563.7|1563.21|1562.91|1568.52|1568.22|1562.01|1561.71|18909
1581001200000|2020-02-06 15:00:00|1563.22|1562.92|1563.57|1563.27|1565.86|1565.56|1561.79|1561.49|16974
1581004800000|2020-02-06 16:00:00|1563.56|1563.26|1565.74|1565.44|1565.94|1565.64|1563.25|1562.95|11828
1581008400000|2020-02-06 17:00:00|1565.71|1565.41|1565.53|1565.23|1566.43|1566.13|1564.81|1564.51|7279
1581012000000|2020-02-06 18:00:00|1565.58|1565.28|1566.43|1566.13|1567.11|1566.81|1565.03|1564.73|5777
1581015600000|2020-02-06 19:00:00|1566.42|1566.12|1567.25|1566.95|1567.34|1567.04|1565.88|1565.58|4347
1581019200000|2020-02-06 20:00:00|1567.23|1566.93|1566.38|1566.08|1567.67|1567.37|1566.05|1565.75|4520
1581022800000|2020-02-06 21:00:00|1566.31|1566.01|1566.96|1566.46|1567.32|1567.02|1566.31|1566.01|2275
1581030000000|2020-02-06 23:00:00|1566.34|1566.04|1566.05|1565.75|1566.8|1566.5|1565.93|1565.63|2518
1581033600000|2020-02-07 00:00:00|1566.03|1565.73|1568.65|1568.35|1569.38|1569.08|1565.07|1564.77|6484
1581037200000|2020-02-07 01:00:00|1568.61|1568.31|1567.69|1567.39|1569.21|1568.91|1566.61|1566.31|12633
1581040800000|2020-02-07 02:00:00|1567.67|1567.37|1567.95|1567.65|1568.38|1568.08|1566.16|1565.86|6582
1581044400000|2020-02-07 03:00:00|1567.97|1567.67|1566.87|1566.57|1568.2|1567.9|1566.73|1566.43|4436
1581048000000|2020-02-07 04:00:00|1566.86|1566.56|1565.97|1565.67|1566.96|1566.66|1565.77|1565.47|3079
1581051600000|2020-02-07 05:00:00|1565.96|1565.66|1566.28|1565.98|1566.74|1566.44|1565.05|1564.75|4816
1581055200000|2020-02-07 06:00:00|1566.29|1565.99|1564.4|1564.1|1566.75|1566.45|1563.03|1562.73|8628
1581058800000|2020-02-07 07:00:00|1564.36|1564.06|1566.93|1566.63|1567.52|1567.22|1563.1|1562.8|11436
1581062400000|2020-02-07 08:00:00|1566.95|1566.65|1565.41|1565.11|1568.11|1567.81|1565.07|1564.77|12410
1581066000000|2020-02-07 09:00:00|1565.4|1565.1|1568.3|1568|1568.74|1568.44|1564.59|1564.29|9069
1581069600000|2020-02-07 10:00:00|1568.31|1568.01|1569.37|1569.07|1570.1|1569.8|1567.51|1567.21|9937
1581073200000|2020-02-07 11:00:00|1569.38|1569.08|1568.79|1568.49|1569.83|1569.53|1567.29|1566.99|6660
1581076800000|2020-02-07 12:00:00|1568.81|1568.51|1565.59|1565.29|1568.81|1568.51|1565.36|1565.06|6083
1581080400000|2020-02-07 13:00:00|1565.6|1565.3|1569.21|1568.91|1570.49|1570.19|1560.8|1559.61|17354
1581084000000|2020-02-07 14:00:00|1569.23|1568.93|1573.03|1572.73|1574.25|1573.95|1567.13|1566.83|21354
1581087600000|2020-02-07 15:00:00|1573.05|1572.75|1566.56|1566.26|1574.3|1574|1565.74|1565.44|18676
1581091200000|2020-02-07 16:00:00|1566.54|1566.24|1568.05|1567.75|1569.05|1568.75|1565.35|1565.05|13907
1581094800000|2020-02-07 17:00:00|1568.04|1567.74|1569.33|1569.03|1569.69|1569.39|1566.8|1566.5|7308
1581098400000|2020-02-07 18:00:00|1569.34|1569.04|1572.59|1572.29|1572.65|1572.35|1569.24|1568.94|8403
1581102000000|2020-02-07 19:00:00|1572.6|1572.3|1572.34|1572.04|1573.47|1573.17|1571.55|1571.25|9876
1581105600000|2020-02-07 20:00:00|1572.31|1572.01|1570.3|1570|1572.35|1572.05|1570.2|1569.9|6463
1581109200000|2020-02-07 21:00:00|1570.29|1569.99|1571.07|1569.69|1571.43|1570.5|1570|1569.25|2231
1581289200000|2020-02-09 23:00:00|1569.84|1569.54|1575.07|1574.77|1576.89|1576.59|1569.24|1568.87|8882
1581292800000|2020-02-10 00:00:00|1574.87|1574.57|1573.3|1573|1575.29|1574.99|1572.94|1572.64|7002
1581296400000|2020-02-10 01:00:00|1573.29|1572.99|1571.65|1571.35|1574.34|1574.04|1570.34|1570.04|11649
1581300000000|2020-02-10 02:00:00|1571.56|1571.26|1569.99|1569.69|1571.97|1571.67|1568.21|1567.91|9136
1581303600000|2020-02-10 03:00:00|1570|1569.7|1571.02|1570.72|1571.27|1570.97|1569.37|1569.07|5312
1581307200000|2020-02-10 04:00:00|1571.01|1570.71|1572.32|1572.02|1572.52|1572.22|1570.7|1570.4|3934
1581310800000|2020-02-10 05:00:00|1572.31|1572.01|1571.24|1570.94|1572.54|1572.24|1570.62|1570.32|5972
1581314400000|2020-02-10 06:00:00|1571.26|1570.96|1570.37|1570.07|1571.74|1571.44|1570.09|1569.79|5312
1581318000000|2020-02-10 07:00:00|1570.28|1569.98|1572.17|1571.87|1573.07|1572.77|1569.66|1569.36|8801
1581321600000|2020-02-10 08:00:00|1572.18|1571.88|1574.03|1573.73|1575.44|1575.14|1570.99|1570.69|12795
1581325200000|2020-02-10 09:00:00|1574.02|1573.72|1574.5|1574.2|1575.03|1574.73|1572.59|1572.29|6928
1581328800000|2020-02-10 10:00:00|1574.52|1574.22|1573.33|1573.03|1575.18|1574.88|1572.34|1572.04|6801
1581332400000|2020-02-10 11:00:00|1573.23|1572.93|1572.49|1572.19|1573.86|1573.56|1572.38|1572.08|4624
1581336000000|2020-02-10 12:00:00|1572.5|1572.2|1572.88|1572.58|1573.43|1573.13|1571.61|1571.31|5795
1581339600000|2020-02-10 13:00:00|1572.85|1572.55|1572.91|1572.61|1573.99|1573.69|1571.97|1571.67|8472
1581343200000|2020-02-10 14:00:00|1572.9|1572.6|1571.96|1571.66|1575.92|1575.62|1571.93|1571.63|13297
1581346800000|2020-02-10 15:00:00|1571.95|1571.65|1574.32|1574.02|1574.83|1574.53|1571.81|1571.51|10768
1581350400000|2020-02-10 16:00:00|1574.34|1574.04|1574.61|1574.31|1575.18|1574.88|1573.94|1573.64|6809
1581354000000|2020-02-10 17:00:00|1574.62|1574.32|1576.65|1576.35|1577.23|1576.93|1574.38|1574.08|6413
1581357600000|2020-02-10 18:00:00|1576.67|1576.37|1576.56|1576.26|1576.97|1576.67|1575.3|1574.97|5278
1581361200000|2020-02-10 19:00:00|1576.58|1576.28|1575.13|1574.83|1576.88|1576.55|1575.11|1574.71|3826
1581364800000|2020-02-10 20:00:00|1575.14|1574.84|1573.98|1573.68|1575.26|1574.93|1572.58|1572.22|5652
1581368400000|2020-02-10 21:00:00|1573.97|1573.67|1572.41|1571.91|1574.17|1573.78|1572.09|1571.62|2566
1581375600000|2020-02-10 23:00:00|1572.49|1571.99|1572.22|1571.92|1573.2|1572.86|1571.97|1571.67|2732
1581379200000|2020-02-11 00:00:00|1572.2|1571.9|1571.52|1571.22|1572.56|1572.26|1570.56|1570.26|3834
1581382800000|2020-02-11 01:00:00|1571.51|1571.21|1570.74|1570.44|1572.19|1571.89|1570.46|1570.11|6977
1581386400000|2020-02-11 02:00:00|1570.7|1570.4|1567.97|1567.67|1570.81|1570.51|1567.11|1566.81|6520
1581390000000|2020-02-11 03:00:00|1567.96|1567.66|1568.77|1568.47|1569|1568.7|1567.53|1567.23|3934
1581393600000|2020-02-11 04:00:00|1568.78|1568.48|1568.94|1568.64|1569.19|1568.89|1568.73|1568.43|1788
1581397200000|2020-02-11 05:00:00|1568.95|1568.65|1568.61|1568.31|1569.38|1569.08|1567.33|1567.03|3468
1581400800000|2020-02-11 06:00:00|1568.6|1568.3|1567.33|1567.03|1568.9|1568.6|1567.15|1566.85|4740
1581404400000|2020-02-11 07:00:00|1567.32|1567.02|1568.69|1568.39|1570.16|1569.86|1566.53|1566.17|6851
1581408000000|2020-02-11 08:00:00|1568.71|1568.41|1568.27|1567.97|1569.16|1568.86|1566|1565.7|9962
1581411600000|2020-02-11 09:00:00|1568.26|1567.96|1568.77|1568.47|1570.25|1569.95|1567.65|1567.35|8053
1581415200000|2020-02-11 10:00:00|1568.78|1568.48|1567.91|1567.61|1569.48|1569.18|1567.48|1567.18|5348
1581418800000|2020-02-11 11:00:00|1567.93|1567.63|1568.86|1568.56|1569.95|1569.65|1567.88|1567.58|4677
1581422400000|2020-02-11 12:00:00|1568.85|1568.55|1569.94|1569.64|1570.17|1569.87|1568.74|1568.44|5806
1581426000000|2020-02-11 13:00:00|1569.95|1569.65|1572.25|1571.95|1574.27|1573.92|1569.23|1568.93|12058
1581429600000|2020-02-11 14:00:00|1572.26|1571.96|1571.69|1571.39|1574.26|1573.96|1571.01|1570.71|15462
1581433200000|2020-02-11 15:00:00|1571.71|1571.41|1564.34|1563.84|1571.82|1571.52|1562.93|1562.59|18029
1581436800000|2020-02-11 16:00:00|1564.2|1563.9|1566.62|1566.32|1567.36|1566.96|1562.39|1561.94|16014
1581440400000|2020-02-11 17:00:00|1566.61|1566.31|1566.01|1565.71|1567.9|1567.52|1565.86|1565.49|8159
1581444000000|2020-02-11 18:00:00|1566|1565.7|1568.1|1567.8|1568.87|1568.56|1565.56|1565.18|7066
1581447600000|2020-02-11 19:00:00|1568.11|1567.81|1568.83|1568.33|1569.06|1568.69|1567.48|1567.09|7795
1581451200000|2020-02-11 20:00:00|1568.72|1568.42|1568.78|1568.48|1569.85|1569.46|1568.07|1567.69|8180
1581454800000|2020-02-11 21:00:00|1568.81|1568.51|1568.04|1567.54|1568.88|1568.51|1567.85|1567.43|1964
1581462000000|2020-02-11 23:00:00|1567.91|1567.41|1567.44|1566.94|1568.11|1567.61|1566.22|1565.72|2867
1581465600000|2020-02-12 00:00:00|1567.34|1566.84|1568.35|1567.85|1568.92|1568.51|1566.7|1566.3|5388
1581469200000|2020-02-12 01:00:00|1568.36|1567.86|1567.45|1566.95|1568.64|1568.23|1566.03|1565.53|8915
1581472800000|2020-02-12 02:00:00|1567.44|1566.94|1567.84|1567.54|1568.45|1568.05|1566.86|1566.44|5310
1581476400000|2020-02-12 03:00:00|1567.83|1567.53|1568.14|1567.84|1568.6|1568.2|1567.83|1567.41|3150
1581480000000|2020-02-12 04:00:00|1568.13|1567.83|1567.53|1567.03|1568.72|1568.33|1567.4|1567.02|2631
1581483600000|2020-02-12 05:00:00|1567.52|1567.02|1565.66|1565.36|1567.64|1567.22|1564.85|1564.46|6306
1581487200000|2020-02-12 06:00:00|1565.67|1565.37|1566.46|1565.96|1566.67|1566.27|1564.6|1564.19|6287
1581490800000|2020-02-12 07:00:00|1566.43|1565.93|1565.46|1565.16|1566.43|1565.98|1564|1563.6|6483
1581494400000|2020-02-12 08:00:00|1565.49|1565.19|1562.76|1562.26|1565.72|1565.38|1562.19|1561.69|10101
1581498000000|2020-02-12 09:00:00|1562.75|1562.25|1565.44|1564.94|1566.35|1565.97|1562.26|1561.82|7502
1581501600000|2020-02-12 10:00:00|1565.45|1564.95|1566.85|1566.35|1568.04|1567.65|1564.71|1564.29|6192
1581505200000|2020-02-12 11:00:00|1566.84|1566.34|1567.51|1567.01|1567.58|1567.2|1565.43|1564.98|4636
1581508800000|2020-02-12 12:00:00|1567.5|1567|1566.15|1565.85|1567.5|1567.08|1565.6|1565.19|4202
1581512400000|2020-02-12 13:00:00|1566.16|1565.86|1567.07|1566.57|1567.39|1567.01|1564.25|1563.85|8902
1581516000000|2020-02-12 14:00:00|1566.99|1566.69|1564.79|1564.29|1567.49|1567.19|1564.36|1563.97|13154
1581519600000|2020-02-12 15:00:00|1564.8|1564.3|1567.42|1566.92|1568.01|1567.62|1563.8|1563.36|14467
1581523200000|2020-02-12 16:00:00|1567.28|1566.98|1569.79|1569.49|1570.71|1570.4|1566.37|1565.95|9667
1581526800000|2020-02-12 17:00:00|1569.8|1569.5|1568.4|1568.1|1570.43|1570.01|1568.03|1567.62|5588
1581530400000|2020-02-12 18:00:00|1568.41|1568.11|1567.64|1567.14|1569.53|1569.22|1567.36|1566.94|6063
1581534000000|2020-02-12 19:00:00|1567.65|1567.15|1565.86|1565.36|1568|1567.58|1565.37|1565|5344
1581537600000|2020-02-12 20:00:00|1565.87|1565.37|1567.47|1566.97|1567.51|1567.09|1565.32|1564.82|4856
1581541200000|2020-02-12 21:00:00|1567.48|1566.98|1566.22|1565.72|1567.5|1567.11|1565.73|1565.3|2277
1581548400000|2020-02-12 23:00:00|1567.44|1565.44|1570.25|1569.75|1571.77|1571.35|1565.87|1565.37|6863
1581552000000|2020-02-13 00:00:00|1570.1|1569.6|1571.16|1570.86|1572.93|1572.54|1569.34|1568.94|10523
1581555600000|2020-02-13 01:00:00|1571.2|1570.9|1570.03|1569.73|1571.62|1571.22|1569.37|1568.99|9687
1581559200000|2020-02-13 02:00:00|1569.96|1569.66|1571.5|1571.2|1571.65|1571.28|1569.69|1569.33|5540
1581562800000|2020-02-13 03:00:00|1571.48|1571.18|1574.46|1573.96|1574.6|1574.19|1571.23|1570.84|6566
1581566400000|2020-02-13 04:00:00|1574.35|1574.05|1573.96|1573.66|1574.57|1574.19|1572.54|1572.14|4331
1581570000000|2020-02-13 05:00:00|1573.98|1573.68|1574.44|1573.94|1575.14|1574.75|1573.02|1572.71|5393
1581573600000|2020-02-13 06:00:00|1574.47|1573.97|1573.83|1573.53|1575.86|1575.49|1573.44|1573.04|6295
1581577200000|2020-02-13 07:00:00|1573.91|1573.41|1575.36|1575.06|1575.98|1575.67|1572.58|1572.08|9968
1581580800000|2020-02-13 08:00:00|1575.37|1575.07|1574.82|1574.52|1576.16|1575.75|1573.45|1573.1|10107
1581584400000|2020-02-13 09:00:00|1574.81|1574.51|1575.55|1575.05|1576.14|1575.75|1574.1|1573.8|8005
1581588000000|2020-02-13 10:00:00|1575.62|1575.12|1574.65|1574.35|1577.86|1577.36|1574.1|1573.75|10727
1581591600000|2020-02-13 11:00:00|1574.63|1574.33|1574.4|1573.9|1575.72|1575.33|1573.62|1573.27|9270
1581595200000|2020-02-13 12:00:00|1574.21|1573.91|1573.32|1572.82|1575.1|1574.73|1572.54|1572.2|8891
1581598800000|2020-02-13 13:00:00|1573.33|1572.83|1575.42|1575.12|1576.09|1575.69|1572.42|1572.03|11961
1581602400000|2020-02-13 14:00:00|1575.41|1575.11|1575.71|1575.21|1576.09|1575.59|1572.05|1571.64|17487
1581606000000|2020-02-13 15:00:00|1575.7|1575.2|1576.28|1575.78|1578.6|1578.12|1575.08|1574.58|20092
1581609600000|2020-02-13 16:00:00|1576.15|1575.85|1576.96|1576.46|1577.81|1577.4|1574.54|1574.12|11225
1581613200000|2020-02-13 17:00:00|1576.98|1576.48|1576.8|1576.3|1577.06|1576.64|1575.48|1575.1|6921
1581616800000|2020-02-13 18:00:00|1576.83|1576.33|1576.45|1575.95|1577.53|1577.07|1575.42|1575.04|8688
1581620400000|2020-02-13 19:00:00|1576.42|1575.92|1576.2|1575.9|1576.88|1576.43|1575.68|1575.29|6513
1581624000000|2020-02-13 20:00:00|1576.17|1575.87|1576.47|1576.17|1576.86|1576.45|1575.61|1575.18|7384
1581627600000|2020-02-13 21:00:00|1576.46|1576.16|1576.29|1575.79|1577.21|1576.83|1576.06|1575.61|2918
1581634800000|2020-02-13 23:00:00|1576.51|1576.01|1577.66|1577.16|1578.06|1577.66|1576.04|1575.54|3530
1581638400000|2020-02-14 00:00:00|1577.45|1577.15|1576.53|1576.03|1577.93|1577.44|1576.36|1575.95|4640
1581642000000|2020-02-14 01:00:00|1576.54|1576.04|1576.97|1576.47|1578.48|1578.09|1574.95|1574.52|8981
1581645600000|2020-02-14 02:00:00|1576.86|1576.56|1574.6|1574.3|1577.08|1576.69|1574.54|1574.17|5472
1581649200000|2020-02-14 03:00:00|1574.61|1574.31|1574.6|1574.1|1574.83|1574.5|1573.27|1572.87|5482
1581652800000|2020-02-14 04:00:00|1574.5|1574.2|1574.88|1574.58|1575.22|1574.9|1574.49|1574.1|2515
1581656400000|2020-02-14 05:00:00|1574.89|1574.59|1575.21|1574.91|1575.9|1575.52|1574.67|1574.25|4008
1581660000000|2020-02-14 06:00:00|1575.2|1574.9|1575.68|1575.18|1576.5|1576.12|1574.89|1574.5|4589
1581663600000|2020-02-14 07:00:00|1575.67|1575.17|1575.61|1575.31|1576.77|1576.37|1574.13|1573.71|6537
1581667200000|2020-02-14 08:00:00|1575.6|1575.3|1575.95|1575.45|1576.67|1576.3|1574.73|1574.3|7128
1581670800000|2020-02-14 09:00:00|1575.93|1575.43|1577.16|1576.66|1577.23|1576.89|1575.5|1575.11|5420
1581674400000|2020-02-14 10:00:00|1577.15|1576.65|1576.12|1575.82|1577.35|1576.97|1575.57|1575.23|4178
1581678000000|2020-02-14 11:00:00|1576.11|1575.81|1576.58|1576.28|1576.69|1576.3|1575.69|1575.31|3437
1581681600000|2020-02-14 12:00:00|1576.57|1576.27|1575.88|1575.58|1577.17|1576.78|1575.59|1575.18|4474
1581685200000|2020-02-14 13:00:00|1575.92|1575.42|1580.43|1579.93|1580.87|1580.43|1575.11|1574.8|12498
1581688800000|2020-02-14 14:00:00|1580.44|1579.94|1582.89|1582.39|1583.15|1582.76|1578.03|1577.72|15123
1581692400000|2020-02-14 15:00:00|1582.9|1582.4|1581.8|1581.3|1583.2|1582.7|1580.18|1579.83|13687
1581696000000|2020-02-14 16:00:00|1581.78|1581.28|1581.8|1581.3|1582.5|1582.08|1580.75|1580.34|8330
1581699600000|2020-02-14 17:00:00|1581.81|1581.31|1583.84|1583.54|1584.09|1583.69|1581.43|1581.01|7009
1581703200000|2020-02-14 18:00:00|1583.85|1583.55|1584.12|1583.82|1584.43|1584.03|1582.82|1582.32|7409
1581706800000|2020-02-14 19:00:00|1584.1|1583.8|1582.96|1582.66|1584.64|1584.24|1582.94|1582.51|5238
1581710400000|2020-02-14 20:00:00|1582.89|1582.59|1582.79|1582.49|1583.36|1582.99|1582.25|1581.86|6063
1581714000000|2020-02-14 21:00:00|1582.96|1582.46|1584.24|1583.34|1585.35|1584.85|1582.81|1582.38|3178
1581894000000|2020-02-16 23:00:00|1581.27|1580.77|1583.19|1582.89|1583.47|1582.98|1580.77|1580.27|4494
1581897600000|2020-02-17 00:00:00|1583.32|1582.82|1582.35|1582.05|1584.08|1583.68|1581.77|1581.33|5298
1581901200000|2020-02-17 01:00:00|1582.34|1582.04|1582.43|1581.93|1583.97|1583.56|1581.68|1581.28|7403
1581904800000|2020-02-17 02:00:00|1582.42|1581.92|1582.96|1582.46|1583.56|1583.14|1582.25|1581.76|4088
1581908400000|2020-02-17 03:00:00|1582.95|1582.45|1582.77|1582.27|1582.98|1582.48|1581.99|1581.57|2645
1581912000000|2020-02-17 04:00:00|1582.71|1582.41|1583.23|1582.93|1583.44|1583.03|1582.6|1582.19|1749
1581915600000|2020-02-17 05:00:00|1583.2|1582.9|1582.86|1582.36|1583.5|1583.07|1582.55|1582.05|2851
1581919200000|2020-02-17 06:00:00|1582.82|1582.32|1582.27|1581.77|1583.14|1582.72|1581.99|1581.57|3675
1581922800000|2020-02-17 07:00:00|1582.26|1581.76|1580.46|1579.96|1582.84|1582.46|1579.92|1579.5|4097
1581926400000|2020-02-17 08:00:00|1580.45|1579.95|1580.54|1580.24|1580.99|1580.55|1579.1|1578.68|5667
1581930000000|2020-02-17 09:00:00|1580.53|1580.23|1581.19|1580.69|1581.52|1581.14|1580.36|1579.96|3235
1581933600000|2020-02-17 10:00:00|1581.2|1580.7|1580.67|1580.17|1581.38|1580.99|1580.32|1579.93|2105
1581937200000|2020-02-17 11:00:00|1580.55|1580.25|1580.62|1580.32|1581.72|1581.33|1580.26|1579.84|2341
1581940800000|2020-02-17 12:00:00|1580.63|1580.33|1581.83|1581.33|1582.11|1581.72|1580.6|1580.3|2779
1581944400000|2020-02-17 13:00:00|1581.82|1581.32|1581.96|1581.46|1582.12|1581.67|1581.25|1580.83|2189
1581948000000|2020-02-17 14:00:00|1581.95|1581.45|1581.62|1581.12|1582.91|1582.5|1581.33|1580.84|2758
1581951600000|2020-02-17 15:00:00|1581.48|1581.18|1581.44|1580.94|1582.21|1581.81|1580.95|1580.56|2643
1581955200000|2020-02-17 16:00:00|1581.43|1580.93|1582.01|1581.51|1582.67|1582.19|1581.37|1580.87|2714
1581958800000|2020-02-17 17:00:00|1582|1581.5|1581.41|1580.91|1582.28|1581.86|1581.05|1580.65|2360
1581980400000|2020-02-17 23:00:00|1583.38|1582.88|1584.61|1584.11|1585.86|1585.36|1582.76|1582.26|5833
1581984000000|2020-02-18 00:00:00|1584.56|1584.06|1586.64|1586.34|1587.29|1586.93|1584.45|1584.04|6256
1581987600000|2020-02-18 01:00:00|1586.63|1586.33|1585.75|1585.45|1587.42|1587|1585.55|1585.24|8984
1581991200000|2020-02-18 02:00:00|1585.77|1585.47|1587.04|1586.54|1587.35|1586.96|1585.55|1585.16|7399
1581994800000|2020-02-18 03:00:00|1587.06|1586.56|1587.19|1586.69|1587.36|1587.01|1586.5|1586.17|4208
1581998400000|2020-02-18 04:00:00|1587.17|1586.67|1586.65|1586.35|1587.69|1587.33|1586.57|1586.17|2773
1582002000000|2020-02-18 05:00:00|1586.64|1586.34|1586.13|1585.83|1587.05|1586.66|1586.01|1585.6|3740
1582005600000|2020-02-18 06:00:00|1586.12|1585.82|1585.64|1585.14|1586.47|1586.17|1585.25|1584.83|4690
1582009200000|2020-02-18 07:00:00|1585.62|1585.12|1588.61|1588.31|1589.38|1588.97|1585.42|1585.05|7954
1582012800000|2020-02-18 08:00:00|1588.6|1588.3|1587.84|1587.54|1589.14|1588.79|1586.95|1586.62|9934
1582016400000|2020-02-18 09:00:00|1587.85|1587.55|1589.04|1588.54|1589.45|1589.15|1587.8|1587.39|6632
1582020000000|2020-02-18 10:00:00|1588.93|1588.63|1587.46|1587.16|1589.67|1589.28|1586.91|1586.53|7941
1582023600000|2020-02-18 11:00:00|1587.58|1587.08|1588.06|1587.76|1588.38|1588|1587.18|1586.82|4911
1582027200000|2020-02-18 12:00:00|1588.07|1587.77|1586.99|1586.49|1588.32|1587.92|1586.63|1586.22|5343
1582030800000|2020-02-18 13:00:00|1586.95|1586.45|1591.65|1591.15|1592.2|1591.84|1586.59|1586.28|10817
1582034400000|2020-02-18 14:00:00|1591.57|1591.07|1590.07|1589.57|1593.67|1593.26|1588.21|1587.82|16442
1582038000000|2020-02-18 15:00:00|1590.08|1589.58|1601.06|1600.56|1601.16|1600.75|1589.72|1589.29|18592
1582041600000|2020-02-18 16:00:00|1601.07|1600.57|1604.47|1603.97|1605.41|1605|1600.3|1599.88|17451
1582045200000|2020-02-18 17:00:00|1604.46|1603.96|1601.84|1601.34|1604.48|1603.98|1600.96|1600.57|9725
1582048800000|2020-02-18 18:00:00|1601.85|1601.35|1600.72|1600.22|1601.87|1601.41|1600.34|1599.9|7758
1582052400000|2020-02-18 19:00:00|1600.6|1600.3|1601.78|1601.28|1601.88|1601.46|1600.33|1599.84|6914
1582056000000|2020-02-18 20:00:00|1601.79|1601.29|1603.01|1602.71|1603.58|1603.23|1600.99|1600.61|7365
1582059600000|2020-02-18 21:00:00|1603.07|1602.57|1601.75|1601.25|1603.62|1603.24|1601.48|1600.93|2735
1582066800000|2020-02-18 23:00:00|1601.63|1601.13|1601.1|1600.8|1602.2|1601.8|1600.79|1600.3|2969
1582070400000|2020-02-19 00:00:00|1601.09|1600.79|1601.97|1601.67|1602.4|1602.03|1599.85|1599.35|4993
1582074000000|2020-02-19 01:00:00|1601.96|1601.66|1603.05|1602.55|1605.13|1604.74|1601.45|1601.06|10682
1582077600000|2020-02-19 02:00:00|1603.03|1602.53|1602.86|1602.36|1603.03|1602.63|1600.39|1600.04|6760
1582081200000|2020-02-19 03:00:00|1602.85|1602.35|1601.84|1601.34|1602.85|1602.44|1601.54|1601.04|4220
1582084800000|2020-02-19 04:00:00|1601.85|1601.35|1602.18|1601.68|1602.28|1601.89|1601.49|1601.08|2755
1582088400000|2020-02-19 05:00:00|1602.16|1601.66|1603.33|1602.83|1603.73|1603.33|1601.86|1601.43|4520
1582092000000|2020-02-19 06:00:00|1603.4|1602.9|1603.99|1603.49|1605.92|1605.51|1603.03|1602.58|6745
1582095600000|2020-02-19 07:00:00|1603.98|1603.48|1605.19|1604.69|1606.12|1605.69|1603.43|1603.01|8323
1582099200000|2020-02-19 08:00:00|1605.1|1604.8|1608.18|1607.68|1609.87|1609.41|1605.02|1604.62|10580
1582102800000|2020-02-19 09:00:00|1608.17|1607.67|1609.17|1608.87|1609.51|1609.07|1607.68|1607.27|7649
1582106400000|2020-02-19 10:00:00|1609.15|1608.85|1610.24|1609.74|1611.26|1610.87|1608.7|1608.2|6954
1582110000000|2020-02-19 11:00:00|1610.14|1609.64|1609.4|1608.9|1611.61|1611.14|1609.03|1608.61|6774
1582113600000|2020-02-19 12:00:00|1609.42|1608.92|1607.2|1606.7|1609.69|1609.28|1606.83|1606.41|8113
1582117200000|2020-02-19 13:00:00|1607.12|1606.82|1603.66|1603.16|1608.65|1608.25|1603.31|1602.89|13270
1582120800000|2020-02-19 14:00:00|1603.65|1603.15|1604.67|1604.17|1606.19|1605.77|1602.66|1602.2|16849
1582124400000|2020-02-19 15:00:00|1604.68|1604.18|1606.87|1606.37|1608.05|1607.64|1603.71|1603.22|14222
1582128000000|2020-02-19 16:00:00|1606.85|1606.35|1607.46|1607.16|1607.77|1607.36|1603.93|1603.43|11414
1582131600000|2020-02-19 17:00:00|1607.45|1607.15|1607.95|1607.45|1608.76|1608.36|1606.5|1606.07|7559
1582135200000|2020-02-19 18:00:00|1607.94|1607.44|1609.39|1608.89|1609.55|1609.15|1607.27|1606.83|5892
1582138800000|2020-02-19 19:00:00|1609.28|1608.78|1606.81|1606.31|1610.47|1609.97|1605.87|1605.45|9172
1582142400000|2020-02-19 20:00:00|1606.82|1606.32|1613.23|1612.73|1613.26|1612.81|1606.29|1605.79|9421
1582146000000|2020-02-19 21:00:00|1613.25|1612.75|1612.01|1611.51|1613.25|1612.75|1610.99|1610.59|3812
1582153200000|2020-02-19 23:00:00|1610.9|1610.4|1610.67|1610.17|1613.19|1612.78|1610.01|1609.63|6054
1582156800000|2020-02-20 00:00:00|1610.58|1610.28|1609.33|1608.83|1610.66|1610.28|1608.47|1607.97|9785
1582160400000|2020-02-20 01:00:00|1609.32|1608.82|1609.61|1609.11|1609.72|1609.35|1606.32|1605.82|12082
1582164000000|2020-02-20 02:00:00|1609.57|1609.07|1609.49|1608.99|1612.39|1611.92|1608.8|1608.3|10319
1582167600000|2020-02-20 03:00:00|1609.46|1608.96|1610.5|1610|1611.37|1610.88|1609.02|1608.61|8577
1582171200000|2020-02-20 04:00:00|1610.51|1610.01|1609.89|1609.39|1610.93|1610.43|1609.02|1608.61|4822
1582174800000|2020-02-20 05:00:00|1609.86|1609.36|1609.71|1609.21|1610.61|1610.17|1608.9|1608.5|5918
1582178400000|2020-02-20 06:00:00|1609.7|1609.2|1606.98|1606.48|1610.1|1609.6|1606.52|1606.11|7722
1582182000000|2020-02-20 07:00:00|1606.99|1606.49|1607.56|1607.06|1608.54|1608.12|1604.17|1603.67|10392
1582185600000|2020-02-20 08:00:00|1607.55|1607.05|1609.28|1608.78|1610.96|1610.56|1607.37|1606.88|11476
1582189200000|2020-02-20 09:00:00|1609.23|1608.73|1609.37|1608.87|1611.2|1610.73|1608.46|1608.06|8419
1582192800000|2020-02-20 10:00:00|1609.35|1608.85|1610.96|1610.46|1611.36|1610.96|1608.97|1608.47|8022
1582196400000|2020-02-20 11:00:00|1610.95|1610.45|1617.84|1617.34|1618.17|1617.67|1610.94|1610.44|9922
1582200000000|2020-02-20 12:00:00|1617.87|1617.37|1617.13|1616.63|1619.01|1618.51|1616.13|1615.71|12005
1582203600000|2020-02-20 13:00:00|1617.12|1616.62|1616.03|1615.53|1619.47|1618.97|1615.58|1615.08|14977
1582207200000|2020-02-20 14:00:00|1616.09|1615.59|1617.83|1617.33|1617.83|1617.33|1614|1613.5|16619
1582210800000|2020-02-20 15:00:00|1617.82|1617.32|1618.17|1617.67|1622.8|1622.4|1615.73|1615.23|17271
1582214400000|2020-02-20 16:00:00|1618.16|1617.66|1621.8|1621.3|1624.05|1623.61|1617.69|1617.19|23480
1582218000000|2020-02-20 17:00:00|1621.87|1621.37|1617.03|1616.53|1622.24|1621.76|1616.75|1616.32|16710
1582221600000|2020-02-20 18:00:00|1617.04|1616.54|1619.23|1618.73|1619.35|1618.93|1616.34|1615.84|12026
1582225200000|2020-02-20 19:00:00|1619.22|1618.72|1620.19|1619.69|1620.33|1619.92|1618.3|1617.8|8393
1582228800000|2020-02-20 20:00:00|1620.17|1619.67|1619.89|1619.39|1621.37|1620.97|1619.4|1618.97|6873
1582232400000|2020-02-20 21:00:00|1619.88|1619.38|1619.9|1619.4|1620.58|1620.09|1619.16|1618.77|2486
1582239600000|2020-02-20 23:00:00|1620.09|1619.59|1622.41|1621.91|1623|1622.59|1619.93|1619.43|6226
1582243200000|2020-02-21 00:00:00|1622.21|1621.9|1619.67|1619.17|1622.55|1622.06|1619.17|1618.79|9045
1582246800000|2020-02-21 01:00:00|1619.61|1619.11|1621.48|1621.18|1621.88|1621.38|1619.4|1618.95|11530
1582250400000|2020-02-21 02:00:00|1621.49|1621.19|1623.74|1623.44|1625.06|1624.58|1621.16|1620.79|10477
1582254000000|2020-02-21 03:00:00|1623.78|1623.48|1625.17|1624.87|1625.44|1625.01|1623.76|1623.37|6083
1582257600000|2020-02-21 04:00:00|1625.18|1624.88|1626.37|1625.87|1626.78|1626.48|1624.88|1624.49|4961
1582261200000|2020-02-21 05:00:00|1626.27|1625.97|1628.41|1628.11|1629.09|1628.64|1625.88|1625.54|8036
1582264800000|2020-02-21 06:00:00|1628.42|1628.12|1631.39|1631.09|1632.18|1631.76|1627.88|1627.58|9397
1582268400000|2020-02-21 07:00:00|1631.46|1631.16|1633.6|1633.3|1635.68|1635.29|1631.28|1630.89|13370
1582272000000|2020-02-21 08:00:00|1633.68|1633.18|1632.4|1631.9|1636.88|1636.38|1632.22|1631.84|17153
1582275600000|2020-02-21 09:00:00|1632.39|1631.89|1635.31|1634.81|1635.89|1635.43|1631.75|1631.32|10766
1582279200000|2020-02-21 10:00:00|1635.32|1634.82|1634.6|1634.1|1635.47|1635.07|1633.29|1632.83|8726
1582282800000|2020-02-21 11:00:00|1634.56|1634.06|1635.63|1635.13|1636.44|1636.13|1633.64|1633.23|8315
1582286400000|2020-02-21 12:00:00|1635.65|1635.15|1637.97|1637.47|1638.35|1637.89|1633.77|1633.35|9584
1582290000000|2020-02-21 13:00:00|1637.98|1637.48|1643.31|1642.81|1645.83|1645.47|1637.35|1636.87|16166
1582293600000|2020-02-21 14:00:00|1643.34|1642.84|1644.34|1643.84|1646.93|1646.45|1638.14|1637.74|22321
1582297200000|2020-02-21 15:00:00|1644.42|1643.92|1643.68|1643.18|1649.52|1649.16|1642.14|1641.65|26449
1582300800000|2020-02-21 16:00:00|1643.67|1643.17|1641.08|1640.58|1644.48|1643.98|1638.51|1638.14|19211
1582304400000|2020-02-21 17:00:00|1641.1|1640.6|1644.22|1643.72|1645.74|1645.24|1639.76|1639.35|14060
1582308000000|2020-02-21 18:00:00|1644.24|1643.74|1647.87|1647.57|1648.76|1648.35|1643.63|1643.2|13145
1582311600000|2020-02-21 19:00:00|1648.03|1647.53|1644.45|1643.95|1648.18|1647.79|1642.86|1642.47|13152
1582315200000|2020-02-21 20:00:00|1644.46|1643.96|1643.8|1643.3|1647.56|1647.06|1643.6|1643.15|9499
1582318800000|2020-02-21 21:00:00|1643.87|1643.37|1643.78|1642.88|1644.43|1644.07|1643.1|1642.41|3624
1582498800000|2020-02-23 23:00:00|1659.99|1659.49|1665.86|1665.36|1682.44|1680.56|1657.72|1657.14|21413
1582502400000|2020-02-24 00:00:00|1666|1665.5|1663.28|1662.78|1667.64|1667.14|1658.85|1658.35|15413
1582506000000|2020-02-24 01:00:00|1663.27|1662.77|1662.05|1661.55|1668.1|1667.6|1660.15|1659.65|17805
1582509600000|2020-02-24 02:00:00|1662.04|1661.54|1662.83|1662.33|1663.85|1663.35|1660.67|1660.17|12196
1582513200000|2020-02-24 03:00:00|1662.82|1662.32|1661.15|1660.65|1663.05|1662.67|1659.25|1658.76|9306
1582516800000|2020-02-24 04:00:00|1661.14|1660.64|1662.68|1662.18|1662.73|1662.23|1659.9|1659.45|5252
1582520400000|2020-02-24 05:00:00|1662.69|1662.19|1661.88|1661.38|1664.01|1663.59|1661.57|1661.15|8146
1582524000000|2020-02-24 06:00:00|1661.86|1661.56|1666.42|1665.92|1667.14|1666.64|1660.92|1660.49|10068
1582527600000|2020-02-24 07:00:00|1666.44|1665.94|1672.79|1672.29|1673.7|1673.2|1665.87|1665.38|16273
1582531200000|2020-02-24 08:00:00|1672.87|1672.37|1680.7|1680.2|1686.58|1686.08|1672.21|1671.71|25813
1582534800000|2020-02-24 09:00:00|1680.69|1680.19|1682.95|1682.45|1689.65|1689.15|1680.38|1679.88|22793
1582538400000|2020-02-24 10:00:00|1682.94|1682.44|1687.09|1686.79|1687.19|1686.79|1679.5|1679|15606
1582542000000|2020-02-24 11:00:00|1687.1|1686.8|1682.58|1682.08|1688.05|1687.59|1681.17|1680.67|16400
1582545600000|2020-02-24 12:00:00|1682.57|1682.07|1681.13|1680.63|1683.58|1683.08|1678.48|1677.98|16800
1582549200000|2020-02-24 13:00:00|1681.22|1680.72|1677.9|1677.4|1681.53|1681.03|1672.61|1672.18|21606
1582552800000|2020-02-24 14:00:00|1677.89|1677.39|1674.92|1674.42|1684.62|1684.12|1674.17|1673.67|23403
1582556400000|2020-02-24 15:00:00|1674.93|1674.43|1674.88|1674.38|1679.91|1679.41|1670.03|1669.53|22966
1582560000000|2020-02-24 16:00:00|1674.95|1674.45|1672.61|1672.31|1676.59|1676.12|1670.7|1670.2|21447
1582563600000|2020-02-24 17:00:00|1672.66|1672.36|1674.73|1674.43|1675.52|1675.11|1671.11|1670.78|18644
1582567200000|2020-02-24 18:00:00|1674.81|1674.51|1672.38|1671.88|1677.17|1676.79|1671.36|1670.99|18019
1582570800000|2020-02-24 19:00:00|1672.39|1671.89|1654.05|1653.55|1672.71|1672.36|1651.18|1650.68|22841
1582574400000|2020-02-24 20:00:00|1653.95|1653.65|1659.92|1659.42|1660.74|1660.33|1653.39|1652.95|22129
1582578000000|2020-02-24 21:00:00|1659.94|1659.44|1659.83|1658.77|1663.11|1662.61|1657.09|1656.59|7102
1582585200000|2020-02-24 23:00:00|1659.64|1659.14|1654.18|1653.88|1661.32|1660.82|1653.34|1653.02|12124
1582588800000|2020-02-25 00:00:00|1654.35|1654.05|1647.62|1647.12|1655.1|1654.71|1643.12|1642.68|16275
1582592400000|2020-02-25 01:00:00|1647.57|1647.07|1655.53|1655.03|1656|1655.64|1646.07|1645.57|19856
1582596000000|2020-02-25 02:00:00|1655.52|1655.02|1657.94|1657.44|1659.07|1658.72|1654.02|1653.61|15425
1582599600000|2020-02-25 03:00:00|1657.9|1657.4|1656.96|1656.46|1658.74|1658.4|1655.98|1655.55|11448
1582603200000|2020-02-25 04:00:00|1656.97|1656.47|1655.83|1655.53|1657.75|1657.34|1654.76|1654.33|6083
1582606800000|2020-02-25 05:00:00|1655.92|1655.42|1649.48|1648.98|1656.2|1655.81|1646.18|1645.72|11353
1582610400000|2020-02-25 06:00:00|1649.51|1649.01|1637.37|1636.87|1650.78|1650.37|1633.34|1632.84|16505
1582614000000|2020-02-25 07:00:00|1637.46|1636.96|1641.04|1640.54|1644.02|1643.62|1634.67|1634.17|15720
1582617600000|2020-02-25 08:00:00|1641.11|1640.61|1653.93|1653.63|1654.01|1653.64|1640.34|1639.94|23212
1582621200000|2020-02-25 09:00:00|1654.01|1653.51|1651.36|1651.06|1655.76|1655.46|1648.62|1648.26|19346
1582624800000|2020-02-25 10:00:00|1651.47|1650.97|1653.32|1653.02|1657.42|1657.12|1650.53|1650.19|17812
1582628400000|2020-02-25 11:00:00|1653.26|1652.96|1646.72|1646.42|1654.15|1653.85|1641.75|1641.25|18570
1582632000000|2020-02-25 12:00:00|1646.71|1646.41|1647.96|1647.46|1650.89|1650.46|1644.73|1644.34|17741
1582635600000|2020-02-25 13:00:00|1647.89|1647.59|1650.72|1650.42|1652.65|1652.35|1647.89|1647.5|16336
1582639200000|2020-02-25 14:00:00|1650.71|1650.41|1651.64|1651.14|1655.17|1654.77|1647.01|1646.59|24647
1582642800000|2020-02-25 15:00:00|1651.61|1651.11|1654.9|1654.6|1658.73|1658.37|1649.18|1648.78|32408
1582646400000|2020-02-25 16:00:00|1654.96|1654.66|1645.92|1645.62|1657.45|1657.04|1643.51|1643.12|29765
1582650000000|2020-02-25 17:00:00|1645.93|1645.63|1649.02|1648.72|1649.42|1649.03|1643.31|1642.91|22992
1582653600000|2020-02-25 18:00:00|1649.19|1648.89|1645.27|1644.77|1650.47|1650.09|1644.18|1643.75|22723
1582657200000|2020-02-25 19:00:00|1645.3|1644.8|1650.43|1649.93|1653.95|1653.55|1641.71|1641.21|29086
1582660800000|2020-02-25 20:00:00|1650.45|1649.95|1630.11|1629.61|1652.19|1651.69|1625.45|1624.81|27103
1582664400000|2020-02-25 21:00:00|1630.02|1629.52|1635.45|1634.43|1637.58|1637.08|1629.8|1629.3|8648
1582671600000|2020-02-25 23:00:00|1635.74|1635.24|1640.1|1639.8|1641.33|1640.84|1635.46|1634.96|9267
1582675200000|2020-02-26 00:00:00|1639.96|1639.66|1641.87|1641.37|1642.04|1641.74|1638.54|1638.14|12631
1582678800000|2020-02-26 01:00:00|1641.82|1641.32|1644.47|1644.17|1646.5|1646.2|1639.48|1638.98|19734
1582682400000|2020-02-26 02:00:00|1644.49|1644.19|1640.49|1640.19|1646.32|1646.02|1637.09|1636.75|18787
1582686000000|2020-02-26 03:00:00|1640.48|1640.18|1640.28|1639.98|1641.82|1641.41|1638.28|1637.92|11861
1582689600000|2020-02-26 04:00:00|1640.25|1639.95|1641.74|1641.44|1643.43|1643.03|1640.04|1639.74|7422
1582693200000|2020-02-26 05:00:00|1641.73|1641.43|1643.87|1643.57|1645.63|1645.3|1641.63|1641.27|11126
1582696800000|2020-02-26 06:00:00|1643.88|1643.58|1645.53|1645.23|1646.49|1646.13|1642.78|1642.41|11588
1582700400000|2020-02-26 07:00:00|1645.58|1645.28|1644.51|1644.21|1648.25|1647.88|1644.03|1643.65|16763
1582704000000|2020-02-26 08:00:00|1644.55|1644.25|1651.68|1651.38|1654.08|1653.78|1644.02|1643.64|22184
1582707600000|2020-02-26 09:00:00|1651.64|1651.34|1650.97|1650.67|1655.2|1654.9|1649.7|1649.33|23303
1582711200000|2020-02-26 10:00:00|1650.96|1650.66|1649.54|1649.24|1650.98|1650.68|1645.93|1645.63|17357
1582714800000|2020-02-26 11:00:00|1649.53|1649.23|1647.64|1647.34|1649.55|1649.24|1646.06|1645.76|13669
1582718400000|2020-02-26 12:00:00|1647.63|1647.33|1644.93|1644.63|1648.46|1648.08|1641.81|1641.31|19908
1582722000000|2020-02-26 13:00:00|1645|1644.5|1632.36|1632.06|1645.24|1644.94|1631.43|1630.99|22124
1582725600000|2020-02-26 14:00:00|1632.41|1632.11|1635.5|1635|1637.46|1637.02|1625.27|1624.77|26132
1582729200000|2020-02-26 15:00:00|1635.51|1635.01|1638|1637.7|1639.8|1639.3|1631.98|1631.6|26507
1582732800000|2020-02-26 16:00:00|1638.23|1637.73|1639.97|1639.67|1641.33|1640.99|1636.8|1636.4|19432
1582736400000|2020-02-26 17:00:00|1640.02|1639.72|1640.39|1640.09|1644.83|1644.53|1639.25|1638.95|21460
1582740000000|2020-02-26 18:00:00|1640.41|1640.11|1646.34|1646.04|1649.2|1648.85|1638.93|1638.63|21883
1582743600000|2020-02-26 19:00:00|1646.52|1646.02|1648.52|1648.22|1650.26|1649.96|1644.86|1644.54|22374
1582747200000|2020-02-26 20:00:00|1648.36|1648.06|1636.46|1635.96|1649.46|1649.05|1636.34|1635.96|19500
1582750800000|2020-02-26 21:00:00|1636.44|1635.94|1641.21|1640.71|1642.09|1641.59|1636.44|1635.94|6052
1582758000000|2020-02-26 23:00:00|1639.01|1638.51|1643.93|1643.43|1645.96|1645.57|1639.01|1638.51|9985
1582761600000|2020-02-27 00:00:00|1643.64|1643.14|1646.34|1646.04|1648.37|1647.97|1643.3|1642.8|17093
1582765200000|2020-02-27 01:00:00|1646.4|1646.1|1649.63|1649.33|1650.62|1650.32|1645.27|1644.9|17719
1582768800000|2020-02-27 02:00:00|1649.64|1649.34|1649.12|1648.82|1651.64|1651.34|1648.53|1648.18|12317
1582772400000|2020-02-27 03:00:00|1649.11|1648.81|1651.08|1650.78|1651.33|1651.03|1646.66|1646.36|9800
1582776000000|2020-02-27 04:00:00|1651.07|1650.77|1652.59|1652.29|1652.75|1652.35|1648.77|1648.47|7402
1582779600000|2020-02-27 05:00:00|1652.57|1652.27|1652.51|1652.21|1652.65|1652.27|1649.09|1648.79|11289
1582783200000|2020-02-27 06:00:00|1652.5|1652.2|1648.39|1647.89|1652.84|1652.51|1647.42|1647.12|11807
1582786800000|2020-02-27 07:00:00|1648.32|1647.82|1648.36|1648.06|1649.38|1649.08|1641.56|1641.26|20535
1582790400000|2020-02-27 08:00:00|1648.35|1648.05|1646.31|1646.01|1651.15|1650.85|1645.72|1645.37|21904
1582794000000|2020-02-27 09:00:00|1646.32|1646.02|1647.48|1647.18|1648.14|1647.82|1644.4|1644.1|15620
1582797600000|2020-02-27 10:00:00|1647.46|1647.16|1648.32|1648.02|1648.58|1648.28|1644.42|1644.12|13535
1582801200000|2020-02-27 11:00:00|1648.33|1648.03|1649.33|1649.03|1650.66|1650.36|1646.29|1645.89|13690
1582804800000|2020-02-27 12:00:00|1649.32|1649.02|1653.86|1653.36|1654.26|1653.9|1647.46|1647.11|16618
1582808400000|2020-02-27 13:00:00|1653.87|1653.37|1652|1651.7|1654.48|1654.18|1647.93|1647.63|20977
1582812000000|2020-02-27 14:00:00|1651.99|1651.69|1653.16|1652.86|1658.06|1657.68|1650.27|1649.97|28537
1582815600000|2020-02-27 15:00:00|1653.11|1652.81|1652.19|1651.89|1660.72|1660.3|1651.66|1651.25|29822
1582819200000|2020-02-27 16:00:00|1652.2|1651.9|1649.74|1649.24|1655.39|1654.89|1642.4|1641.9|28912
1582822800000|2020-02-27 17:00:00|1649.82|1649.32|1641.07|1640.57|1650.43|1650.02|1638.44|1637.94|27268
1582826400000|2020-02-27 18:00:00|1641.08|1640.58|1645.57|1645.27|1647.74|1647.24|1639.05|1638.57|25566
1582830000000|2020-02-27 19:00:00|1645.59|1645.29|1641.76|1641.46|1647.32|1647.02|1639.65|1639.25|21452
1582833600000|2020-02-27 20:00:00|1641.75|1641.45|1637.33|1636.83|1643.65|1643.35|1635.98|1635.48|20770
1582837200000|2020-02-27 21:00:00|1637.38|1636.88|1645.55|1644.5|1645.78|1645.14|1635.6|1635.1|9661
1582844400000|2020-02-27 23:00:00|1643.38|1642.88|1645.96|1645.66|1649.86|1649.36|1641.86|1641.36|12582
1582848000000|2020-02-28 00:00:00|1645.93|1645.63|1645.9|1645.6|1647.14|1646.64|1641.36|1641|14051
1582851600000|2020-02-28 01:00:00|1645.83|1645.53|1642.81|1642.31|1648.51|1648.12|1640.14|1639.7|21867
1582855200000|2020-02-28 02:00:00|1642.72|1642.42|1643.05|1642.75|1644.55|1644.25|1640.33|1639.93|14708
1582858800000|2020-02-28 03:00:00|1643.04|1642.74|1639.28|1638.78|1645.97|1645.67|1639.18|1638.68|18206
1582862400000|2020-02-28 04:00:00|1639.22|1638.92|1639.09|1638.79|1640.14|1639.78|1635.13|1634.63|17233
1582866000000|2020-02-28 05:00:00|1639.02|1638.72|1631.17|1630.67|1642.66|1642.32|1628.85|1628.52|21273
1582869600000|2020-02-28 06:00:00|1631.15|1630.65|1633.44|1632.94|1635.75|1635.25|1626.88|1626.49|23105
1582873200000|2020-02-28 07:00:00|1633.37|1632.87|1627.98|1627.68|1633.55|1633.08|1621.4|1620.98|25018
1582876800000|2020-02-28 08:00:00|1627.99|1627.69|1636.03|1635.53|1641.61|1641.31|1625.84|1625.54|29205
1582880400000|2020-02-28 09:00:00|1635.98|1635.48|1627.92|1627.62|1637.73|1637.36|1626|1625.63|24958
1582884000000|2020-02-28 10:00:00|1628|1627.5|1630.39|1630.09|1632.39|1632|1624.1|1623.68|22244
1582887600000|2020-02-28 11:00:00|1630.35|1630.05|1629.81|1629.31|1633.13|1632.76|1624.9|1624.48|18782
1582891200000|2020-02-28 12:00:00|1629.87|1629.37|1620.15|1619.65|1630.09|1629.7|1618.32|1617.82|22362
1582894800000|2020-02-28 13:00:00|1620.19|1619.69|1629.01|1628.71|1629.52|1629.18|1619.97|1619.48|25444
1582898400000|2020-02-28 14:00:00|1629.16|1628.86|1616.11|1615.61|1629.6|1629.21|1614.11|1613.67|31225
1582902000000|2020-02-28 15:00:00|1616.09|1615.59|1584.12|1583.62|1617.35|1616.9|1571.86|1570.91|36741
1582905600000|2020-02-28 16:00:00|1584.11|1583.61|1590.44|1589.94|1595.8|1595.5|1581.77|1581.27|28627
1582909200000|2020-02-28 17:00:00|1590.4|1589.9|1584.07|1583.57|1590.95|1590.45|1582.16|1581.66|18744
1582912800000|2020-02-28 18:00:00|1583.98|1583.48|1574.5|1574|1583.98|1583.48|1563.31|1562.81|21543
1582916400000|2020-02-28 19:00:00|1574.47|1573.97|1583.57|1583.07|1593.22|1592.72|1565.27|1564.77|21729
1582920000000|2020-02-28 20:00:00|1583.6|1583.1|1578.69|1578.19|1588.69|1588.19|1576.25|1575.88|14907
1582923600000|2020-02-28 21:00:00|1578.68|1578.18|1586.82|1585.62|1589.31|1587.32|1577.58|1577.13|8054
1583103600000|2020-03-01 23:00:00|1590.15|1588.9|1585.21|1584.71|1591.82|1591.19|1575.77|1575.17|15332
1583107200000|2020-03-02 00:00:00|1585.14|1584.84|1597.44|1596.94|1598.82|1598.32|1581.94|1581.44|17702
1583110800000|2020-03-02 01:00:00|1597.36|1596.86|1595.94|1595.44|1606.91|1606.41|1595.8|1595.4|27226
1583114400000|2020-03-02 02:00:00|1596.02|1595.52|1595.77|1595.27|1598.34|1597.96|1591.21|1590.71|20634
1583118000000|2020-03-02 03:00:00|1595.8|1595.3|1599.24|1598.74|1600.92|1600.42|1592.95|1592.5|16282
1583121600000|2020-03-02 04:00:00|1599.22|1598.72|1600.7|1600.2|1603.43|1602.93|1598.57|1598.07|12307
1583125200000|2020-03-02 05:00:00|1600.76|1600.26|1604.33|1603.83|1605.75|1605.25|1599.6|1599.1|14087
1583128800000|2020-03-02 06:00:00|1604.36|1603.86|1602.56|1602.06|1605.66|1605.16|1600.57|1600.07|15678
1583132400000|2020-03-02 07:00:00|1602.55|1602.05|1598.23|1597.73|1604.31|1603.91|1596.22|1595.84|20924
1583136000000|2020-03-02 08:00:00|1598.21|1597.71|1605.79|1605.49|1607.14|1606.69|1598.19|1597.71|24200
1583139600000|2020-03-02 09:00:00|1605.84|1605.34|1609.42|1608.92|1610.84|1610.46|1603.12|1602.72|21428
1583143200000|2020-03-02 10:00:00|1609.33|1609.03|1609.66|1609.36|1611.31|1610.92|1607.44|1607.09|16478
1583146800000|2020-03-02 11:00:00|1609.65|1609.35|1606.66|1606.36|1610.97|1610.67|1603.48|1603.04|18940
1583150400000|2020-03-02 12:00:00|1606.67|1606.37|1598.69|1598.39|1607.5|1607.15|1595.98|1595.56|23950
1583154000000|2020-03-02 13:00:00|1598.68|1598.38|1596.07|1595.57|1603.5|1603.2|1592.62|1592.22|25691
1583157600000|2020-03-02 14:00:00|1595.94|1595.64|1599.34|1598.84|1602.1|1601.69|1592.01|1591.65|25902
1583161200000|2020-03-02 15:00:00|1599.35|1598.85|1594.3|1593.8|1601.94|1601.44|1591.32|1590.82|23888
1583164800000|2020-03-02 16:00:00|1594.34|1593.84|1596.62|1596.12|1599.13|1598.63|1591.72|1591.22|21031
1583168400000|2020-03-02 17:00:00|1596.52|1596.22|1598.7|1598.2|1601.8|1601.37|1596.17|1595.78|14845
1583172000000|2020-03-02 18:00:00|1598.62|1598.12|1593.39|1592.89|1599.01|1598.58|1590.69|1590.19|14849
1583175600000|2020-03-02 19:00:00|1593.41|1592.91|1595.33|1594.83|1597.81|1597.31|1593.07|1592.68|10668
1583179200000|2020-03-02 20:00:00|1595.34|1595.04|1586.06|1585.56|1597.3|1596.85|1584.21|1583.71|12269
1583182800000|2020-03-02 21:00:00|1586.03|1585.53|1589.9|1588.88|1594.05|1593.61|1586.03|1585.53|5321
1583190000000|2020-03-02 23:00:00|1587.23|1586.73|1592.35|1591.85|1594.14|1593.7|1587.23|1586.73|6313
1583193600000|2020-03-03 00:00:00|1592.36|1591.86|1592.27|1591.77|1594.3|1593.8|1589.92|1589.51|9370
1583197200000|2020-03-03 01:00:00|1592.31|1591.81|1597.67|1597.17|1600.59|1600.19|1592.26|1591.76|16863
1583200800000|2020-03-03 02:00:00|1597.68|1597.18|1598.98|1598.68|1599.73|1599.23|1595.47|1595.07|11459
1583204400000|2020-03-03 03:00:00|1598.95|1598.65|1598.22|1597.72|1599.88|1599.43|1597.03|1596.54|9563
1583208000000|2020-03-03 04:00:00|1598.21|1597.71|1600.5|1600|1601.47|1601.15|1597.55|1597.17|10204
1583211600000|2020-03-03 05:00:00|1600.51|1600.01|1599.17|1598.87|1600.53|1600.18|1597.67|1597.37|9410
1583215200000|2020-03-03 06:00:00|1599.18|1598.88|1595.43|1594.93|1599.82|1599.39|1593.72|1593.34|13560
1583218800000|2020-03-03 07:00:00|1595.37|1595.07|1595.2|1594.9|1598.43|1598.03|1593.71|1593.41|15646
1583222400000|2020-03-03 08:00:00|1595.31|1594.81|1596.18|1595.88|1597.57|1597.17|1594.35|1593.95|15800
1583226000000|2020-03-03 09:00:00|1596.15|1595.85|1597.43|1596.93|1597.49|1597.13|1594.79|1594.43|11790
1583229600000|2020-03-03 10:00:00|1597.44|1596.94|1599.86|1599.56|1600.14|1599.8|1596.81|1596.44|11308
1583233200000|2020-03-03 11:00:00|1599.95|1599.45|1603.26|1602.96|1604.86|1604.43|1599.29|1598.89|12676
1583236800000|2020-03-03 12:00:00|1603.17|1602.87|1602.72|1602.22|1605.74|1605.24|1599.98|1599.48|17526
1583240400000|2020-03-03 13:00:00|1602.69|1602.19|1605.51|1605.21|1606.24|1605.86|1600.74|1600.38|17846
1583244000000|2020-03-03 14:00:00|1605.49|1605.19|1607.03|1606.53|1607.15|1606.73|1602.04|1601.66|18581
1583247600000|2020-03-03 15:00:00|1607.01|1606.51|1634.23|1633.73|1643.98|1643.68|1607.01|1606.51|27507
1583251200000|2020-03-03 16:00:00|1634.29|1633.79|1640.11|1639.81|1643.41|1643.11|1631.2|1630.85|15156
1583254800000|2020-03-03 17:00:00|1640.06|1639.76|1645.38|1645.08|1649.64|1649.23|1638.28|1637.98|16858
1583258400000|2020-03-03 18:00:00|1645.55|1645.05|1645.15|1644.65|1647.86|1647.49|1640.49|1640.1|16088
1583262000000|2020-03-03 19:00:00|1645.24|1644.74|1626.92|1626.42|1647.08|1646.58|1626.72|1626.39|18088
1583265600000|2020-03-03 20:00:00|1626.79|1626.49|1636.1|1635.6|1640.52|1640.02|1626.49|1625.99|15594
1583269200000|2020-03-03 21:00:00|1636.13|1635.63|1641.93|1640.02|1642.14|1641.64|1635.4|1634.9|3908
1583276400000|2020-03-03 23:00:00|1638.45|1637.95|1646.17|1645.67|1653.16|1652.46|1638.04|1637.54|10271
1583280000000|2020-03-04 00:00:00|1645.7|1645.2|1646.01|1645.51|1648.01|1647.51|1642.82|1642.32|13088
1583283600000|2020-03-04 01:00:00|1645.97|1645.47|1644.45|1643.95|1647.37|1646.87|1639.83|1639.49|14637
1583287200000|2020-03-04 02:00:00|1644.47|1643.97|1645.47|1644.97|1646.23|1645.84|1642.59|1642.09|10084
1583290800000|2020-03-04 03:00:00|1645.41|1644.91|1642.19|1641.69|1646.59|1646.09|1641.71|1641.24|8703
1583294400000|2020-03-04 04:00:00|1642.27|1641.77|1643.44|1642.94|1643.5|1643.08|1641.6|1641.16|5279
1583298000000|2020-03-04 05:00:00|1643.38|1642.88|1643.63|1643.13|1645.84|1645.34|1642.18|1641.88|7429
1583301600000|2020-03-04 06:00:00|1643.62|1643.12|1642.51|1642.01|1644.76|1644.45|1640.66|1640.26|7745
1583305200000|2020-03-04 07:00:00|1642.55|1642.05|1636.42|1635.92|1642.56|1642.06|1632.18|1631.68|13324
1583308800000|2020-03-04 08:00:00|1636.25|1635.95|1636.15|1635.65|1639.96|1639.49|1634.97|1634.58|13081
1583312400000|2020-03-04 09:00:00|1636.06|1635.76|1640.11|1639.61|1640.94|1640.47|1635.22|1634.83|10492
1583316000000|2020-03-04 10:00:00|1640.1|1639.6|1642.06|1641.56|1645.52|1645.02|1639.23|1638.8|8913
1583319600000|2020-03-04 11:00:00|1642.05|1641.55|1644.3|1643.8|1644.42|1643.92|1640.78|1640.28|8530
1583323200000|2020-03-04 12:00:00|1644.37|1643.87|1647.52|1647.02|1649.7|1649.2|1643.46|1643.04|12132
1583326800000|2020-03-04 13:00:00|1647.54|1647.04|1640.75|1640.25|1647.81|1647.38|1637.35|1636.85|14058
1583330400000|2020-03-04 14:00:00|1640.76|1640.26|1646.31|1645.81|1647.16|1646.38|1639.2|1638.7|10865
1583334000000|2020-03-04 15:00:00|1646.84|1645.87|1643.33|1643.03|1646.84|1645.87|1637.16|1636.75|11671
1583337600000|2020-03-04 16:00:00|1643.32|1643.02|1641.84|1641.34|1644.89|1644.39|1639.31|1638.81|11311
1583341200000|2020-03-04 17:00:00|1641.89|1641.39|1642.24|1641.94|1644.53|1644.03|1640.91|1640.5|9706
1583344800000|2020-03-04 18:00:00|1642.26|1641.96|1636.52|1636.02|1644.01|1643.55|1634.27|1633.77|10531
1583348400000|2020-03-04 19:00:00|1636.53|1636.03|1640.56|1640.06|1641.49|1641.04|1636.31|1635.81|9340
1583352000000|2020-03-04 20:00:00|1640.63|1640.13|1638.7|1638.2|1641.56|1641.17|1637.33|1636.83|9069
1583355600000|2020-03-04 21:00:00|1638.66|1638.16|1637.59|1636.2|1638.81|1638.39|1634.28|1633.78|3799
1583362800000|2020-03-04 23:00:00|1638.96|1638.46|1636.99|1636.49|1639.48|1638.98|1635.33|1634.83|6112
1583366400000|2020-03-05 00:00:00|1636.95|1636.45|1638.43|1637.93|1639.33|1638.91|1635.94|1635.44|7530
1583370000000|2020-03-05 01:00:00|1638.39|1637.89|1638.06|1637.56|1641.17|1640.67|1637.68|1637.28|9035
1583373600000|2020-03-05 02:00:00|1638.07|1637.57|1638.89|1638.39|1639.98|1639.58|1637.1|1636.6|6713
1583377200000|2020-03-05 03:00:00|1638.88|1638.38|1639.87|1639.37|1641.12|1640.71|1638.86|1638.36|4656
1583380800000|2020-03-05 04:00:00|1639.9|1639.4|1640.06|1639.56|1640.49|1640.05|1638.95|1638.48|3317
1583384400000|2020-03-05 05:00:00|1640.05|1639.55|1638.75|1638.45|1641.11|1640.68|1638.7|1638.36|5019
1583388000000|2020-03-05 06:00:00|1638.86|1638.36|1642.09|1641.59|1642.2|1641.79|1638|1637.55|6313
1583391600000|2020-03-05 07:00:00|1642.08|1641.58|1637.72|1637.22|1643.15|1642.65|1637.39|1637.01|8893
1583395200000|2020-03-05 08:00:00|1637.77|1637.27|1640.23|1639.93|1641.44|1641.05|1637.41|1637.03|10509
1583398800000|2020-03-05 09:00:00|1640.24|1639.94|1644.29|1643.99|1645.17|1644.81|1639.91|1639.55|10948
1583402400000|2020-03-05 10:00:00|1644.3|1644|1647.48|1647.18|1648.97|1648.59|1644.09|1643.72|11535
1583406000000|2020-03-05 11:00:00|1647.58|1647.08|1648.11|1647.81|1648.93|1648.63|1645.51|1645.19|10190
1583409600000|2020-03-05 12:00:00|1648.12|1647.62|1652.76|1652.46|1654.76|1654.26|1646.22|1645.92|13257
1583413200000|2020-03-05 13:00:00|1652.72|1652.42|1655.29|1654.99|1656.92|1656.42|1651.35|1651.05|14121
1583416800000|2020-03-05 14:00:00|1655.28|1654.98|1658.76|1658.26|1662.94|1662.44|1654.7|1654.2|13288
1583420400000|2020-03-05 15:00:00|1658.77|1658.27|1660.27|1659.97|1661.07|1660.65|1655.63|1655.18|12098
1583424000000|2020-03-05 16:00:00|1660.34|1659.84|1662.41|1661.91|1664.09|1663.59|1657.95|1657.47|12107
1583427600000|2020-03-05 17:00:00|1662.39|1661.89|1667.38|1666.88|1667.69|1667.29|1660.57|1660.16|14544
1583431200000|2020-03-05 18:00:00|1667.43|1666.93|1667.91|1667.61|1669.19|1668.82|1665.34|1664.93|15060
1583434800000|2020-03-05 19:00:00|1667.88|1667.58|1672.04|1671.54|1672.46|1672.04|1667.29|1666.92|12211
1583438400000|2020-03-05 20:00:00|1672.09|1671.59|1673.59|1673.09|1674.93|1674.53|1670.9|1670.43|15349
1583442000000|2020-03-05 21:00:00|1673.63|1673.13|1672.71|1671.72|1674.22|1673.81|1668.84|1668.42|5857
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1674.81|1674.51|1675.27|1674.77|1670.18|1669.78|5562
1583452800000|2020-03-06 00:00:00|1674.76|1674.46|1674.51|1674.01|1676.87|1676.37|1671.97|1671.54|7942
1583456400000|2020-03-06 01:00:00|1674.55|1674.05|1670.94|1670.44|1675.31|1674.93|1667.9|1667.4|13573
1583460000000|2020-03-06 02:00:00|1670.99|1670.49|1670.84|1670.34|1672.86|1672.36|1668.47|1668.08|11508
1583463600000|2020-03-06 03:00:00|1670.82|1670.32|1669.3|1668.8|1672.06|1671.56|1667.9|1667.44|8534
1583467200000|2020-03-06 04:00:00|1669.31|1668.81|1678.81|1678.31|1679.6|1679.1|1668.89|1668.44|9233
1583470800000|2020-03-06 05:00:00|1678.72|1678.22|1680.19|1679.69|1681.38|1680.88|1677.11|1676.7|9083
1583474400000|2020-03-06 06:00:00|1680.21|1679.71|1674.64|1674.14|1680.69|1680.19|1669.51|1669.01|12755
1583478000000|2020-03-06 07:00:00|1674.66|1674.16|1672.54|1672.04|1674.66|1674.16|1668.1|1667.6|13867
1583481600000|2020-03-06 08:00:00|1672.53|1672.03|1678.39|1677.89|1679.67|1679.17|1671.15|1670.75|15789
1583485200000|2020-03-06 09:00:00|1678.41|1677.91|1684.81|1684.31|1686.29|1685.79|1676.75|1676.3|14714
1583488800000|2020-03-06 10:00:00|1684.75|1684.25|1682.55|1682.05|1690.28|1689.78|1681.72|1681.22|17387
1583492400000|2020-03-06 11:00:00|1682.53|1682.03|1686.42|1685.92|1689.07|1688.57|1681.84|1681.34|14238
1583496000000|2020-03-06 12:00:00|1686.41|1685.91|1688.3|1687.8|1688.64|1688.34|1684.12|1683.7|13576
1583499600000|2020-03-06 13:00:00|1688.33|1687.83|1673.74|1673.44|1689.88|1689.48|1668.89|1668.39|12762
1583503200000|2020-03-06 14:00:00|1673.72|1673.42|1684.94|1684.44|1687.5|1687.02|1673.29|1672.81|14089
1583506800000|2020-03-06 15:00:00|1684.93|1684.63|1664.33|1663.83|1686.63|1686.18|1643.07|1641.75|14803
1583510400000|2020-03-06 16:00:00|1664.27|1663.77|1663.75|1663.25|1671.7|1671.2|1658.56|1658.06|13889
1583514000000|2020-03-06 17:00:00|1663.7|1663.4|1666.15|1665.65|1669.84|1669.42|1660.71|1660.21|15217
1583517600000|2020-03-06 18:00:00|1666.16|1665.66|1672.62|1672.12|1674.31|1673.81|1662.51|1662.01|16505
1583521200000|2020-03-06 19:00:00|1672.6|1672.1|1687.2|1686.7|1687.7|1687.25|1671.78|1671.37|16921
1583524800000|2020-03-06 20:00:00|1687.09|1686.59|1674.23|1673.73|1692.55|1691.93|1666.47|1665.8|18725
1583528400000|2020-03-06 21:00:00|1674.32|1673.82|1674.75|1672.75|1676.45|1675.95|1671.92|1671.29|5141
1583704800000|2020-03-08 22:00:00|1695.09|1692.28|1698.71|1697.87|1702.16|1701.34|1680.83|1678.53|11413
1583708400000|2020-03-08 23:00:00|1698.74|1697.9|1700.47|1700.17|1703.75|1703.02|1692.32|1691.82|12984
1583712000000|2020-03-09 00:00:00|1700.59|1700.09|1700.48|1699.98|1703.15|1702.65|1690.6|1690.05|14970
1583715600000|2020-03-09 01:00:00|1700.44|1699.94|1701.35|1700.85|1703.68|1702.96|1695.6|1695.1|17478
1583719200000|2020-03-09 02:00:00|1701.36|1700.86|1695.09|1694.59|1701.9|1701.34|1691.39|1690.89|14847
1583722800000|2020-03-09 03:00:00|1695.1|1694.6|1681.98|1681.08|1695.44|1694.94|1675.05|1674.03|16604
1583726400000|2020-03-09 04:00:00|1681.96|1681.02|1663.24|1662.37|1682.04|1681.31|1658.09|1657|17280
1583730000000|2020-03-09 05:00:00|1663.18|1662.36|1663.57|1663.07|1677.55|1676.86|1659.89|1659.3|16597
1583733600000|2020-03-09 06:00:00|1663.55|1663.05|1670.24|1669.06|1674.42|1673.92|1662.86|1662.36|12926
1583737200000|2020-03-09 07:00:00|1670.16|1669.23|1681.71|1681.41|1685.94|1685.02|1669.04|1668.34|17091
1583740800000|2020-03-09 08:00:00|1681.81|1681.31|1675.72|1675.22|1683.29|1682.41|1670.98|1670.18|10242
1583744400000|2020-03-09 09:00:00|1675.66|1675.16|1665.77|1664.77|1677.44|1676.94|1662.5|1661.66|9955
1583748000000|2020-03-09 10:00:00|1665.56|1664.6|1678.62|1678.12|1680.53|1680.03|1663.26|1662.39|9041
1583751600000|2020-03-09 11:00:00|1678.97|1678.11|1676.21|1675.71|1681.97|1681.47|1674.85|1674.35|7879
1583755200000|2020-03-09 12:00:00|1676.3|1675.8|1678.03|1677.53|1680.86|1680.36|1671.88|1671.38|10334
1583758800000|2020-03-09 13:00:00|1677.99|1677.49|1672.22|1671.72|1686.12|1685.71|1666.39|1665.84|12798
1583762400000|2020-03-09 14:00:00|1672.03|1671.53|1673.68|1673.18|1677.79|1677.25|1663.49|1662.99|13498
1583766000000|2020-03-09 15:00:00|1673.66|1673.16|1665.36|1664.86|1674.22|1673.65|1665.21|1664.77|12343
1583769600000|2020-03-09 16:00:00|1665.34|1664.84|1672.23|1671.73|1672.55|1672.05|1662.11|1661.61|12163
1583773200000|2020-03-09 17:00:00|1672.33|1671.83|1673.08|1672.58|1677.06|1676.56|1668.63|1668.13|10752
1583776800000|2020-03-09 18:00:00|1673.11|1672.61|1677.42|1676.92|1677.95|1677.45|1671.67|1670.92|10479
1583780400000|2020-03-09 19:00:00|1677.43|1676.93|1677.74|1677.24|1681.98|1681.38|1671.69|1671.19|9700
1583784000000|2020-03-09 20:00:00|1677.89|1677.39|1681.16|1679.81|1681.26|1679.89|1675.28|1674.78|4510
1583791200000|2020-03-09 22:00:00|1679.59|1679.09|1671.87|1671.37|1681.27|1680.35|1671.01|1670.51|4383
1583794800000|2020-03-09 23:00:00|1671.83|1671.33|1666.86|1666.36|1671.85|1671.35|1662.91|1662.48|6614
1583798400000|2020-03-10 00:00:00|1666.72|1666.22|1664.29|1663.79|1671.85|1671.35|1662.74|1662.24|8353
1583802000000|2020-03-10 01:00:00|1664.3|1663.8|1669.72|1669.22|1671.69|1671.19|1662.09|1661.49|10293
1583805600000|2020-03-10 02:00:00|1669.69|1669.19|1669.16|1668.66|1671.02|1670.56|1666.8|1666.3|8030
1583809200000|2020-03-10 03:00:00|1669.13|1668.63|1666.86|1666.56|1669.98|1669.5|1666|1665.5|6022
1583812800000|2020-03-10 04:00:00|1666.94|1666.44|1665.13|1664.63|1668.59|1668.1|1664.6|1664.1|6414
1583816400000|2020-03-10 05:00:00|1665.23|1664.73|1651.94|1651.44|1665.35|1664.85|1651.62|1651.12|10254
1583820000000|2020-03-10 06:00:00|1651.88|1651.58|1662.03|1661.53|1663.49|1662.99|1649.68|1649.18|10355
1583823600000|2020-03-10 07:00:00|1662.08|1661.58|1662.46|1661.96|1667.01|1666.51|1658.4|1657.86|10557
1583827200000|2020-03-10 08:00:00|1662.53|1662.03|1661.75|1661.45|1667.8|1667.3|1660.63|1660.15|12604
1583830800000|2020-03-10 09:00:00|1661.79|1661.29|1658.83|1658.33|1664.88|1664.38|1657.57|1657.18|10505
1583834400000|2020-03-10 10:00:00|1658.91|1658.41|1662.3|1662|1662.39|1662|1656.06|1655.67|8928
1583838000000|2020-03-10 11:00:00|1662.28|1661.98|1662.47|1661.97|1665.3|1664.93|1660.98|1660.6|9193
1583841600000|2020-03-10 12:00:00|1662.5|1662|1663.28|1662.78|1667.89|1667.53|1659.97|1659.62|11164
1583845200000|2020-03-10 13:00:00|1663.29|1662.79|1653.8|1653.5|1666.36|1665.94|1651.54|1651.13|11900
1583848800000|2020-03-10 14:00:00|1653.98|1653.48|1658.75|1658.45|1660.82|1660.52|1650.14|1649.84|13257
1583852400000|2020-03-10 15:00:00|1658.96|1658.46|1654.88|1654.38|1661.16|1660.74|1652.65|1652.24|13388
1583856000000|2020-03-10 16:00:00|1654.77|1654.27|1654.39|1653.89|1657.57|1657.15|1651.53|1651.06|12195
1583859600000|2020-03-10 17:00:00|1654.36|1653.86|1658.16|1657.66|1662.11|1661.61|1653.46|1653.11|10988
1583863200000|2020-03-10 18:00:00|1658.13|1657.63|1654.12|1653.82|1660.31|1659.92|1651.11|1650.71|10050
1583866800000|2020-03-10 19:00:00|1654.01|1653.71|1642.35|1641.85|1654.34|1653.84|1642.08|1641.58|10103
1583870400000|2020-03-10 20:00:00|1642.34|1641.84|1650.28|1648.42|1650.86|1650.44|1642.34|1641.84|4199
1583877600000|2020-03-10 22:00:00|1650.09|1649.59|1653.41|1652.91|1654.53|1654.03|1649.66|1649.09|4057
1583881200000|2020-03-10 23:00:00|1653.4|1652.9|1652.69|1652.19|1655.17|1654.67|1650.87|1650.41|4877
1583884800000|2020-03-11 00:00:00|1652.6|1652.1|1657.47|1656.97|1659.59|1659.09|1650.93|1650.43|7160
1583888400000|2020-03-11 01:00:00|1657.5|1657|1658.56|1658.26|1660.55|1660.05|1655.59|1655.18|9248
1583892000000|2020-03-11 02:00:00|1658.59|1658.29|1657.41|1656.91|1659.75|1659.45|1655.98|1655.59|6331
1583895600000|2020-03-11 03:00:00|1657.46|1656.96|1659.21|1658.71|1660.16|1659.82|1656.17|1655.79|5559
1583899200000|2020-03-11 04:00:00|1659.27|1658.77|1663.05|1662.75|1664.68|1664.23|1658.39|1658.01|6212
1583902800000|2020-03-11 05:00:00|1663.07|1662.77|1661.95|1661.45|1665.64|1665.33|1661.52|1661.11|6449
1583906400000|2020-03-11 06:00:00|1661.86|1661.36|1663.44|1662.94|1664.69|1664.19|1658.57|1658.12|7402
1583910000000|2020-03-11 07:00:00|1663.34|1663.04|1662.73|1662.23|1666.96|1666.46|1662.08|1661.58|7621
1583913600000|2020-03-11 08:00:00|1662.72|1662.22|1657.39|1656.89|1664.12|1663.65|1656.61|1656.27|10064
1583917200000|2020-03-11 09:00:00|1657.3|1656.8|1660.7|1660.4|1661.49|1661.02|1656.72|1656.28|7872
1583920800000|2020-03-11 10:00:00|1660.87|1660.37|1665.35|1664.85|1665.48|1665.08|1660.47|1659.99|7687
1583924400000|2020-03-11 11:00:00|1665.33|1664.83|1666.38|1665.88|1668.84|1668.48|1664.79|1664.43|9274
1583928000000|2020-03-11 12:00:00|1666.27|1665.97|1665.81|1665.51|1671.62|1671.23|1663.27|1662.92|11083
1583931600000|2020-03-11 13:00:00|1665.85|1665.55|1662.98|1662.68|1667.28|1666.98|1658.82|1658.46|11492
1583935200000|2020-03-11 14:00:00|1662.99|1662.69|1653.27|1652.97|1663.33|1663.03|1652.12|1651.82|12939
1583938800000|2020-03-11 15:00:00|1653.24|1652.94|1650|1649.7|1655.28|1654.95|1644.56|1644.14|12659
1583942400000|2020-03-11 16:00:00|1650.02|1649.72|1645.39|1644.89|1651.25|1650.83|1642.85|1642.55|11459
1583946000000|2020-03-11 17:00:00|1645.41|1644.91|1643.88|1643.38|1649.02|1648.72|1640.32|1639.82|11326
1583949600000|2020-03-11 18:00:00|1643.71|1643.41|1639.3|1639|1645.29|1644.91|1637.05|1636.75|10139
1583953200000|2020-03-11 19:00:00|1639.29|1638.79|1636.8|1636.3|1646.62|1646.19|1633.29|1632.92|11629
1583956800000|2020-03-11 20:00:00|1636.74|1636.24|1635.75|1634.32|1639.11|1638.64|1635.05|1634.09|4126
1583964000000|2020-03-11 22:00:00|1636.38|1635.88|1638.78|1638.28|1642.26|1641.86|1636.14|1635.63|4372
1583967600000|2020-03-11 23:00:00|1638.73|1638.43|1644.09|1643.59|1644.63|1644.23|1638.4|1637.9|4902
1583971200000|2020-03-12 00:00:00|1644.03|1643.53|1647.59|1647.29|1648.53|1648.04|1641.64|1641.26|6271
1583974800000|2020-03-12 01:00:00|1647.58|1647.28|1636.54|1636.04|1650.63|1650.11|1634.23|1633.73|12217
1583978400000|2020-03-12 02:00:00|1636.45|1635.95|1637.2|1636.7|1639.13|1638.63|1631.18|1630.59|9358
1583982000000|2020-03-12 03:00:00|1637.21|1636.71|1637.29|1636.99|1638.49|1638.16|1633.46|1632.96|7367
1583985600000|2020-03-12 04:00:00|1637.31|1637.01|1636.51|1636.01|1638.32|1637.86|1633.86|1633.36|5893
1583989200000|2020-03-12 05:00:00|1636.5|1636|1634.15|1633.85|1636.98|1636.66|1631.63|1631.13|6645
1583992800000|2020-03-12 06:00:00|1634.17|1633.87|1637.43|1636.93|1638.01|1637.66|1633.59|1633.09|6619
1583996400000|2020-03-12 07:00:00|1637.42|1636.92|1640.28|1639.98|1643.11|1642.71|1634.72|1634.22|8332
1584000000000|2020-03-12 08:00:00|1640.4|1639.9|1643.15|1642.85|1645.86|1645.47|1638.81|1638.47|10259
1584003600000|2020-03-12 09:00:00|1643.26|1642.76|1634.26|1633.96|1645.29|1644.94|1633.67|1633.36|9390
1584007200000|2020-03-12 10:00:00|1634.43|1633.93|1636.41|1636.11|1639.86|1639.49|1632.73|1632.43|8802
1584010800000|2020-03-12 11:00:00|1636.35|1636.05|1634.37|1634.07|1643.29|1642.95|1634.14|1633.84|8437
1584014400000|2020-03-12 12:00:00|1634.45|1634.15|1610.77|1610.27|1635.2|1634.84|1606.92|1606.42|13334
1584018000000|2020-03-12 13:00:00|1610.63|1610.13|1597.46|1596.96|1614.05|1613.43|1586.46|1585.96|12905
1584021600000|2020-03-12 14:00:00|1597.28|1596.78|1587.72|1587.22|1597.37|1596.87|1574.77|1574.33|14362
1584025200000|2020-03-12 15:00:00|1587.65|1587.15|1566.7|1566.2|1587.65|1587.15|1561.06|1560.56|14268
1584028800000|2020-03-12 16:00:00|1566.67|1566.17|1594.41|1593.91|1596.52|1596.02|1566.05|1565.55|12905
1584032400000|2020-03-12 17:00:00|1594.28|1593.78|1595.35|1594.85|1610.27|1609.77|1585.64|1585.14|13159
1584036000000|2020-03-12 18:00:00|1595.69|1595.19|1578.67|1578.17|1595.79|1595.32|1575.19|1574.69|10119
1584039600000|2020-03-12 19:00:00|1578.63|1578.13|1571.98|1571.48|1579.94|1579.44|1567.77|1567.27|9879
1584043200000|2020-03-12 20:00:00|1572.03|1571.53|1577.31|1575.31|1580.4|1580.02|1566.42|1565.92|6263
1584050400000|2020-03-12 22:00:00|1575.87|1575.37|1577.45|1576.95|1582.99|1582.45|1573.86|1573.1|3993
1584054000000|2020-03-12 23:00:00|1577.42|1576.92|1577.14|1576.64|1584.76|1584.26|1574.13|1573.37|5160
1584057600000|2020-03-13 00:00:00|1577.15|1576.65|1579.81|1579.31|1583.48|1583.08|1576.99|1576.49|6058
1584061200000|2020-03-13 01:00:00|1579.25|1578.36|1555.34|1554.84|1579.25|1578.36|1553.13|1552.63|11859
1584064800000|2020-03-13 02:00:00|1555.42|1554.92|1563.76|1563.26|1567.25|1566.75|1551.57|1550.97|10678
1584068400000|2020-03-13 03:00:00|1563.75|1563.25|1560.41|1559.91|1565.81|1565.31|1557.15|1556.66|7860
1584072000000|2020-03-13 04:00:00|1560.46|1559.96|1579.53|1579.03|1584.47|1583.85|1558.05|1557.55|9148
1584075600000|2020-03-13 05:00:00|1579.63|1579.13|1586.86|1586.36|1591.56|1591.06|1576.3|1575.8|10915
1584079200000|2020-03-13 06:00:00|1586.87|1586.37|1587.53|1587.03|1591.16|1590.66|1581.58|1581.08|10004
1584082800000|2020-03-13 07:00:00|1587.49|1586.99|1592.09|1591.59|1594.63|1594.2|1584.93|1584.43|9842
1584086400000|2020-03-13 08:00:00|1592.15|1591.65|1586.52|1586.02|1593.94|1593.47|1579.17|1578.82|9852
1584090000000|2020-03-13 09:00:00|1586.53|1586.03|1582.87|1582.37|1588.59|1588.09|1581.73|1581.23|8536
1584093600000|2020-03-13 10:00:00|1582.85|1582.35|1588.12|1587.62|1589.99|1589.61|1582.75|1582.35|8611
1584097200000|2020-03-13 11:00:00|1587.93|1587.43|1581.36|1580.86|1589.61|1589.22|1577.41|1577.02|9463
1584100800000|2020-03-13 12:00:00|1581.11|1580.81|1595.37|1594.87|1598.3|1597.83|1579.74|1579.16|11422
1584104400000|2020-03-13 13:00:00|1595.36|1594.86|1575.24|1574.74|1597.1|1596.65|1566.78|1566.28|12601
1584108000000|2020-03-13 14:00:00|1575.26|1574.76|1563.87|1563.37|1582.32|1581.9|1563.36|1562.86|13841
1584111600000|2020-03-13 15:00:00|1563.72|1563.42|1535.18|1534.68|1568.77|1568.27|1522.18|1521.68|14208
1584115200000|2020-03-13 16:00:00|1535.38|1534.53|1524|1522.99|1539.37|1538.77|1504.93|1504.31|14185
1584118800000|2020-03-13 17:00:00|1523.3|1522.8|1522.59|1522.09|1524.33|1523.44|1514.04|1513.54|12948
1584122400000|2020-03-13 18:00:00|1522.6|1522.1|1512.82|1512.32|1537.98|1537.15|1512.7|1512.14|12744
1584126000000|2020-03-13 19:00:00|1512.58|1512.08|1523.92|1523.42|1526.54|1525.89|1509.75|1508.99|12725
1584129600000|2020-03-13 20:00:00|1524.17|1523.67|1531|1529|1534.01|1532.91|1517.19|1516.12|7228
1584309600000|2020-03-15 22:00:00|1560.02|1554.94|1548.11|1545.23|1576.76|1574.95|1540.56|1539.2|11777
1584313200000|2020-03-15 23:00:00|1547.68|1545.59|1557.89|1557.39|1563.97|1562.96|1542.65|1541.04|9708
1584316800000|2020-03-16 00:00:00|1558.39|1557.89|1548.6|1547.73|1561.44|1560.68|1541.96|1541.24|8779
1584320400000|2020-03-16 01:00:00|1548.72|1547.88|1535.43|1534.54|1549.79|1548.79|1524.84|1523.73|11327
1584324000000|2020-03-16 02:00:00|1535.39|1534.39|1546.77|1546.27|1548.97|1548.47|1530.91|1530.41|9446
1584327600000|2020-03-16 03:00:00|1546.83|1546.33|1548.37|1547.87|1549.34|1548.9|1543.89|1543.3|7499
1584331200000|2020-03-16 04:00:00|1548.38|1547.88|1547.16|1546.66|1551.51|1550.44|1538.51|1538.01|7536
1584334800000|2020-03-16 05:00:00|1547.18|1546.68|1540.99|1540.49|1547.23|1546.78|1538.95|1538.35|8441
1584338400000|2020-03-16 06:00:00|1541.02|1540.52|1544.62|1543.79|1547.76|1547.26|1540.3|1539.8|8205
1584342000000|2020-03-16 07:00:00|1544.52|1543.78|1531.67|1531.17|1547.85|1547.4|1529.85|1529.35|10526
1584345600000|2020-03-16 08:00:00|1532.33|1531.83|1539.44|1538.94|1542.4|1541.9|1529.83|1529.33|9693
1584349200000|2020-03-16 09:00:00|1539.76|1539.16|1527.54|1527.04|1541.27|1540.92|1513.09|1512.34|9980
1584352800000|2020-03-16 10:00:00|1527.49|1526.99|1478.23|1477.73|1528.88|1528.25|1476.88|1475.43|11920
1584356400000|2020-03-16 11:00:00|1478.89|1477.4|1462.2|1461.7|1482.5|1482|1456.61|1456.11|12841
1584360000000|2020-03-16 12:00:00|1462.32|1461.82|1456.15|1455.65|1479|1478.26|1454.75|1453.63|12758
1584363600000|2020-03-16 13:00:00|1456.2|1455.7|1471.28|1470.78|1476.59|1475.82|1451.5|1451.06|13315
1584367200000|2020-03-16 14:00:00|1471.44|1470.94|1498.08|1497.58|1498.58|1497.93|1464.87|1464.31|14331
1584370800000|2020-03-16 15:00:00|1497.3|1496.8|1504.31|1503.81|1520.25|1519.5|1486.66|1486.16|14167
1584374400000|2020-03-16 16:00:00|1504.32|1503.82|1509.08|1508.58|1513.98|1513.48|1500.35|1499.85|11849
1584378000000|2020-03-16 17:00:00|1509.11|1508.61|1492.57|1492.07|1513.9|1513.42|1484.36|1483.86|11522
1584381600000|2020-03-16 18:00:00|1492.64|1492.14|1506.61|1506.11|1510.23|1509.73|1487.73|1487.23|9306
1584385200000|2020-03-16 19:00:00|1506.87|1506.37|1509.7|1508.85|1510.35|1509.85|1489.4|1488.9|10154
1584388800000|2020-03-16 20:00:00|1509.86|1508.61|1516.04|1514.04|1518.54|1517.52|1496.66|1495.75|5696
1584396000000|2020-03-16 22:00:00|1506.16|1505.66|1509.57|1508.74|1512.96|1511.63|1497.58|1496.25|4745
1584399600000|2020-03-16 23:00:00|1509.48|1508.98|1507.57|1507.07|1518.39|1517.6|1504.67|1503.79|6451
1584403200000|2020-03-17 00:00:00|1506.9|1506.4|1517.57|1517.07|1519.66|1519.16|1504.73|1503.82|8162
1584406800000|2020-03-17 01:00:00|1517.59|1517.09|1492.89|1492.39|1518.84|1518.26|1491.36|1490.55|11087
1584410400000|2020-03-17 02:00:00|1493.1|1492.22|1493.03|1491.81|1500.86|1500.17|1486.14|1485.1|10557
1584414000000|2020-03-17 03:00:00|1492.96|1491.85|1501.38|1500.88|1501.68|1500.88|1489.08|1488.24|7529
1584417600000|2020-03-17 04:00:00|1501.28|1500.78|1502.02|1501.52|1505.61|1504.95|1499.72|1499.04|5590
1584421200000|2020-03-17 05:00:00|1502.01|1501.51|1493.08|1492.58|1504.17|1503.56|1492.33|1491.68|7310
1584424800000|2020-03-17 06:00:00|1493.12|1492.62|1484.07|1483.57|1493.6|1492.94|1483.08|1482.3|9612
1584428400000|2020-03-17 07:00:00|1484.02|1483.52|1486.8|1486.3|1492.08|1491.68|1483.14|1482.64|8540
1584432000000|2020-03-17 08:00:00|1486.81|1486.31|1483.57|1483.07|1488.52|1487.85|1482.47|1481.97|9748
1584435600000|2020-03-17 09:00:00|1483.61|1483.11|1471.42|1470.62|1485.26|1484.76|1468.37|1467.67|10611
1584439200000|2020-03-17 10:00:00|1471.46|1470.65|1467.23|1466.73|1476.27|1475.58|1466.2|1465.32|8814
1584442800000|2020-03-17 11:00:00|1467.36|1466.86|1473.1|1472.6|1474.59|1473.91|1467.36|1466.86|9228
1584446400000|2020-03-17 12:00:00|1473.15|1472.65|1485.18|1484.68|1488.29|1487.29|1472.61|1472.11|12115
1584450000000|2020-03-17 13:00:00|1485.07|1484.77|1493.66|1493.16|1503.99|1503.49|1482.76|1482.27|13182
1584453600000|2020-03-17 14:00:00|1493.68|1493.18|1534.34|1533.84|1538.99|1538.09|1492.05|1491.55|14554
1584457200000|2020-03-17 15:00:00|1534.4|1533.9|1532.88|1532.38|1554.21|1553.71|1527.87|1527.37|14700
1584460800000|2020-03-17 16:00:00|1533.18|1532.3|1527.68|1527.18|1541.76|1541.17|1525.13|1524.47|12893
1584464400000|2020-03-17 17:00:00|1527.67|1527.17|1535.11|1534.61|1536.23|1535.66|1522.18|1521.68|11843
1584468000000|2020-03-17 18:00:00|1535|1534.7|1529.44|1528.63|1538.16|1537.36|1526.96|1526.45|10661
1584471600000|2020-03-17 19:00:00|1529.3|1528.8|1529.98|1528.92|1538.02|1537.5|1521.02|1520.52|10755
1584475200000|2020-03-17 20:00:00|1530.5|1529.34|1529.52|1527.52|1532.23|1531.09|1526.97|1526.32|4629
1584482400000|2020-03-17 22:00:00|1529.44|1527.59|1534.21|1533.01|1546.89|1545.81|1528.91|1527.43|6141
1584486000000|2020-03-17 23:00:00|1534.19|1533.16|1538.23|1537.73|1544.12|1543.41|1534.11|1532.87|6398
1584489600000|2020-03-18 00:00:00|1538.33|1537.83|1537.87|1536.68|1540.19|1539.3|1532.36|1531.86|7590
1584493200000|2020-03-18 01:00:00|1537.72|1536.39|1535.04|1534.54|1537.72|1537.21|1530.59|1529.53|9529
1584496800000|2020-03-18 02:00:00|1535.02|1534.52|1531.09|1530.59|1536.67|1535.68|1528.3|1527.6|8363
1584500400000|2020-03-18 03:00:00|1530.94|1530.44|1532.74|1532.24|1533.88|1533.14|1528.12|1527.71|6388
1584504000000|2020-03-18 04:00:00|1532.99|1531.73|1528.18|1527.68|1533.45|1532.82|1525.52|1524.82|5707
1584507600000|2020-03-18 05:00:00|1528.1|1527.6|1519.11|1518.61|1530.71|1529.78|1512.4|1511.36|8795
1584511200000|2020-03-18 06:00:00|1519.15|1518.65|1513.49|1512.5|1519.7|1519.1|1505.35|1504.68|11091
1584514800000|2020-03-18 07:00:00|1513.41|1512.52|1498.57|1497.76|1520.25|1519.19|1495.37|1494.35|10218
1584518400000|2020-03-18 08:00:00|1497.84|1496.87|1494.53|1493.47|1508.93|1507.99|1489.47|1488.15|10454
1584522000000|2020-03-18 09:00:00|1494.21|1493.71|1494.56|1493.7|1500.42|1499.76|1487.72|1486.99|10062
1584525600000|2020-03-18 10:00:00|1494.44|1493.94|1496.49|1495.17|1516.44|1515.12|1493.22|1492.62|10535
1584529200000|2020-03-18 11:00:00|1496.64|1495.65|1517.74|1516.56|1517.77|1516.56|1496.64|1495.65|10244
1584532800000|2020-03-18 12:00:00|1517.68|1516.59|1497.34|1496.84|1523.43|1522.49|1495.88|1495.3|13227
1584536400000|2020-03-18 13:00:00|1497.35|1496.85|1508.92|1508.42|1514.34|1513.66|1495.03|1493.9|13532
1584540000000|2020-03-18 14:00:00|1509.14|1508.29|1499.83|1499.33|1519.12|1518.21|1499.7|1499.17|13872
1584543600000|2020-03-18 15:00:00|1499.79|1499.29|1492.88|1492.38|1501.07|1500.35|1486.14|1485.19|13457
1584547200000|2020-03-18 16:00:00|1492.9|1492.4|1486|1485.5|1496.16|1495.66|1483.92|1483.62|12720
1584550800000|2020-03-18 17:00:00|1486.29|1485.4|1488.89|1488.39|1495.66|1495.05|1473.26|1472.56|12352
1584554400000|2020-03-18 18:00:00|1488.81|1488.31|1496.4|1495.39|1503.41|1502.46|1482.79|1482.13|10348
1584558000000|2020-03-18 19:00:00|1496.49|1495.61|1495.83|1494.48|1503.64|1502.95|1489.55|1488.91|9507
1584561600000|2020-03-18 20:00:00|1495.79|1494.74|1487.32|1484.89|1496.36|1495.86|1483.77|1483.14|5522
1584568800000|2020-03-18 22:00:00|1487.36|1485.36|1485.25|1484.75|1489.6|1488.24|1473.73|1472.34|4955
1584572400000|2020-03-18 23:00:00|1485.18|1484.68|1498.6|1498.1|1501.71|1500.7|1482.7|1481.97|6859
1584576000000|2020-03-19 00:00:00|1498.58|1498.08|1485.54|1484.19|1499.24|1498.54|1480.29|1479.07|7164
1584579600000|2020-03-19 01:00:00|1485.49|1484.31|1485.48|1484.41|1492.34|1491.29|1480.69|1479.22|11263
1584583200000|2020-03-19 02:00:00|1485.44|1484.4|1472.91|1471.86|1487.32|1486.23|1471.58|1470.41|10946
1584586800000|2020-03-19 03:00:00|1473.04|1471.8|1470.14|1468.82|1476.04|1475.25|1463.58|1463.08|11021
1584590400000|2020-03-19 04:00:00|1469.9|1469.06|1472.14|1470.93|1473.43|1472.52|1464.75|1463.9|7391
1584594000000|2020-03-19 05:00:00|1472.13|1471.08|1471.57|1471.07|1476.33|1475.42|1469.39|1468.02|8112
1584597600000|2020-03-19 06:00:00|1471.56|1471.06|1491.38|1490.23|1496.96|1495.78|1469.35|1468.78|11218
1584601200000|2020-03-19 07:00:00|1491.43|1490.07|1484.22|1483.07|1491.8|1490.98|1479|1478.26|9884
1584604800000|2020-03-19 08:00:00|1483.98|1483.48|1484.5|1483.38|1490.23|1488.84|1477.9|1476.77|9473
1584608400000|2020-03-19 09:00:00|1484.51|1483.49|1479.65|1478.53|1486.07|1484.64|1477.59|1476.58|8042
1584612000000|2020-03-19 10:00:00|1479.95|1478.73|1475.91|1474.86|1482|1480.85|1473.61|1472.81|8321
1584615600000|2020-03-19 11:00:00|1475.89|1474.79|1474.53|1473.62|1482.85|1481.87|1471.54|1470.8|9847
1584619200000|2020-03-19 12:00:00|1474.28|1473.38|1470.44|1469.94|1477.85|1476.97|1465.08|1463.8|11816
1584622800000|2020-03-19 13:00:00|1470.51|1470.01|1481.13|1480.63|1484.09|1483.59|1468.46|1467.95|13060
1584626400000|2020-03-19 14:00:00|1481.92|1480.32|1474.9|1474.4|1493.79|1493.29|1472.66|1472.16|13768
1584630000000|2020-03-19 15:00:00|1474.53|1474.03|1480.38|1479.88|1486.32|1485.3|1471.33|1470.83|12362
1584633600000|2020-03-19 16:00:00|1480.47|1479.56|1474.33|1473.83|1481.48|1480.76|1471.76|1471.11|11037
1584637200000|2020-03-19 17:00:00|1474.22|1473.72|1472.58|1471.59|1481.37|1480.13|1469.18|1468.68|10140
1584640800000|2020-03-19 18:00:00|1472.5|1472|1471.68|1471.18|1475.05|1473.98|1466.14|1465.64|8611
1584644400000|2020-03-19 19:00:00|1471.84|1471.34|1468.37|1467.51|1481.31|1480.44|1466.49|1465.99|8939
1584648000000|2020-03-19 20:00:00|1468.42|1467.92|1472.1|1470.1|1475.82|1474.73|1468.04|1467.54|3609
1584655200000|2020-03-19 22:00:00|1472.78|1470.83|1468.13|1467.14|1474.14|1472.56|1456.4|1454.4|5371
1584658800000|2020-03-19 23:00:00|1468.12|1467.21|1471.8|1471.3|1472.43|1471.62|1466.35|1465.3|4443
1584662400000|2020-03-20 00:00:00|1471.99|1471.01|1472.05|1471.2|1477.72|1477.26|1471.47|1470.45|6018
1584666000000|2020-03-20 01:00:00|1472.35|1471.12|1482.55|1481.74|1483.78|1483.28|1472.04|1470.93|10341
1584669600000|2020-03-20 02:00:00|1482.39|1481.89|1486.68|1485.44|1487.27|1486.59|1479.91|1479.08|9375
1584673200000|2020-03-20 03:00:00|1486.62|1485.56|1484.31|1483.39|1487.53|1486.48|1480.83|1479.92|7698
1584676800000|2020-03-20 04:00:00|1484.23|1483.38|1482.89|1481.97|1485.49|1484.6|1480.87|1479.82|6095
1584680400000|2020-03-20 05:00:00|1482.92|1481.98|1486.9|1486.05|1488.49|1487.85|1482.77|1481.82|7696
1584684000000|2020-03-20 06:00:00|1486.85|1485.99|1500.41|1499.5|1505.95|1505.07|1485.65|1484.77|10989
1584687600000|2020-03-20 07:00:00|1500.8|1499.85|1511.13|1510.15|1511.91|1510.72|1496.45|1495.74|9939
1584691200000|2020-03-20 08:00:00|1510.75|1509.57|1505.92|1504.55|1516.69|1515.78|1502.67|1501.47|9925
1584694800000|2020-03-20 09:00:00|1505.71|1504.64|1508.62|1507.74|1512.13|1510.92|1503.55|1502.42|8417
1584698400000|2020-03-20 10:00:00|1508.47|1507.97|1510.8|1510.3|1511.94|1510.89|1502.23|1501.04|8126
1584702000000|2020-03-20 11:00:00|1510.59|1510.09|1503.77|1503.27|1515.11|1513.99|1501.18|1500.62|8687
1584705600000|2020-03-20 12:00:00|1503.82|1503.32|1494.25|1493.75|1508.09|1507.42|1491.46|1490.96|10608
1584709200000|2020-03-20 13:00:00|1494.27|1493.77|1490.16|1489.66|1498.67|1498.09|1486.15|1485.65|12286
1584712800000|2020-03-20 14:00:00|1490.28|1489.45|1499.73|1499.23|1500.89|1500.14|1489.58|1489.08|13091
1584716400000|2020-03-20 15:00:00|1499.62|1499.12|1490.64|1490.14|1500.53|1499.73|1487.72|1487.42|11802
1584720000000|2020-03-20 16:00:00|1490.61|1490.11|1487.53|1487.03|1492.57|1491.97|1480.78|1480.27|11818
1584723600000|2020-03-20 17:00:00|1487.34|1486.84|1483.74|1483.24|1487.94|1487.48|1480.34|1479.84|9126
1584727200000|2020-03-20 18:00:00|1483.7|1483.2|1481.63|1481.13|1486.93|1486.15|1479.7|1479.2|8824
1584730800000|2020-03-20 19:00:00|1481.68|1481.18|1489.64|1489.14|1494.05|1493.55|1480.21|1479.76|9066
1584734400000|2020-03-20 20:00:00|1489.61|1489.11|1499.7|1497.7|1501.32|1500.04|1486.95|1486.33|4112
1584914400000|2020-03-22 22:00:00|1508.48|1507.68|1489.44|1488.51|1508.98|1508.09|1483.03|1482.43|6393
1584918000000|2020-03-22 23:00:00|1489.41|1488.54|1492.35|1491.36|1498.53|1497.19|1486.8|1485.61|7852
1584921600000|2020-03-23 00:00:00|1492.08|1491.12|1495.34|1494.84|1501.85|1501.35|1491.83|1491.12|6691
1584925200000|2020-03-23 01:00:00|1495.61|1494.53|1492.92|1492.42|1495.61|1494.91|1486.61|1485.58|9727
1584928800000|2020-03-23 02:00:00|1493.08|1492.27|1493.76|1493.26|1496.89|1496.34|1490.61|1489.82|7543
1584932400000|2020-03-23 03:00:00|1493.78|1493.28|1493.99|1493.18|1498.78|1497.86|1491.34|1490.61|7399
1584936000000|2020-03-23 04:00:00|1493.9|1493.4|1493.13|1492.63|1496.59|1495.86|1492.31|1491.69|5526
1584939600000|2020-03-23 05:00:00|1493.16|1492.66|1494.82|1494.32|1495.97|1495.31|1491.12|1490.52|6027
1584943200000|2020-03-23 06:00:00|1494.98|1494.52|1488.46|1487.64|1495.5|1494.82|1485.38|1484.81|8335
1584946800000|2020-03-23 07:00:00|1488.48|1487.63|1490.83|1489.99|1491.03|1490.41|1486.57|1486.11|7815
1584950400000|2020-03-23 08:00:00|1490.88|1490.29|1491.15|1490.65|1492.3|1491.69|1486.84|1486.04|7134
1584954000000|2020-03-23 09:00:00|1491.19|1490.69|1492.77|1492.27|1495.05|1494.23|1489.66|1489.16|7694
1584957600000|2020-03-23 10:00:00|1492.8|1492.3|1492.98|1492.48|1495.83|1495.41|1491.38|1490.67|6849
1584961200000|2020-03-23 11:00:00|1493.05|1492.55|1494.74|1494.24|1495.83|1495.33|1491.46|1490.96|7029
1584964800000|2020-03-23 12:00:00|1494.63|1494.13|1519.44|1518.94|1524.14|1523.64|1494.63|1494.13|14052
1584968400000|2020-03-23 13:00:00|1519.45|1518.95|1528.78|1528.28|1529.81|1528.97|1512.42|1511.58|12786
1584972000000|2020-03-23 14:00:00|1528.8|1528.3|1528.32|1527.82|1530.65|1530.15|1521.01|1520.07|12877
1584975600000|2020-03-23 15:00:00|1528.4|1527.9|1543.15|1542.65|1544.73|1544|1527.85|1527.32|13567
1584979200000|2020-03-23 16:00:00|1543.31|1542.45|1548.97|1548.47|1552.99|1552.49|1541.05|1540.1|12739
1584982800000|2020-03-23 17:00:00|1549.15|1548.33|1560.24|1559.08|1562|1561.17|1548.52|1547.75|13351
1584986400000|2020-03-23 18:00:00|1560.23|1559.16|1547.44|1546.94|1560.99|1560.25|1546.32|1545.32|10698
1584990000000|2020-03-23 19:00:00|1547.48|1546.98|1554.12|1553.62|1558.86|1557.96|1547.14|1545.84|8288
1584993600000|2020-03-23 20:00:00|1554.04|1553.74|1553.37|1551.37|1555.84|1554.69|1551.41|1550.39|3865
1585000800000|2020-03-23 22:00:00|1554.92|1552.92|1565.81|1564.57|1567.81|1566.6|1553.91|1552.5|5111
1585004400000|2020-03-23 23:00:00|1565.67|1564.5|1567.59|1566.7|1568.96|1567.43|1561.03|1560.07|4427
1585008000000|2020-03-24 00:00:00|1567.97|1566.19|1571|1569.27|1572.94|1571.15|1561.23|1559.88|8236
1585011600000|2020-03-24 01:00:00|1570.95|1569.29|1574.14|1572.14|1584.12|1582.12|1568.96|1567.4|9809
1585015200000|2020-03-24 02:00:00|1573.98|1571.98|1579.51|1577.76|1585.57|1584.32|1571.14|1569.14|6101
1585018800000|2020-03-24 03:00:00|1579.21|1577.6|1573.28|1571.28|1579.96|1577.96|1570.14|1568.14|6158
1585022400000|2020-03-24 04:00:00|1573.29|1571.29|1573.22|1571.22|1579.75|1577.75|1571.87|1569.87|4542
1585026000000|2020-03-24 05:00:00|1573.31|1571.31|1564.7|1562.7|1575.67|1573.67|1560.54|1558.54|5780
1585029600000|2020-03-24 06:00:00|1564.76|1562.76|1573.12|1571.12|1577.17|1575.17|1559.26|1557.26|4757
1585033200000|2020-03-24 07:00:00|1573.14|1571.14|1573.92|1571.92|1578.98|1576.98|1566.85|1563.11|4714
1585036800000|2020-03-24 08:00:00|1573.9|1571.9|1584.52|1579.52|1595.23|1590.23|1570.19|1568.19|5861
1585040400000|2020-03-24 09:00:00|1584.26|1579.26|1585.27|1580.27|1602.33|1597.33|1575.15|1570.15|5440
1585044000000|2020-03-24 10:00:00|1588.16|1583.16|1599.99|1591.99|1613.58|1610.34|1581.45|1576.45|3388
1585047600000|2020-03-24 11:00:00|1600.1|1592.1|1596.24|1589.51|1613.15|1603.15|1588.67|1580.67|2222
1585051200000|2020-03-24 12:00:00|1596.14|1596.49|1608.52|1598.52|1619.22|1609.22|1592.47|1583.49|4704
1585054800000|2020-03-24 13:00:00|1608.35|1598.35|1606.24|1597.68|1622.49|1614.28|1598.65|1588.65|4107
1585058400000|2020-03-24 14:00:00|1606.25|1597.65|1605.26|1596.84|1614.6|1607.64|1587.8|1581.94|5586
1585062000000|2020-03-24 15:00:00|1605.59|1596|1625.75|1615.75|1630.49|1621.85|1600.49|1591.77|6315
1585065600000|2020-03-24 16:00:00|1624.53|1614.53|1626.93|1619.56|1631.25|1621.25|1613.97|1603.97|7550
1585069200000|2020-03-24 17:00:00|1626.92|1619.85|1627.4|1624.85|1633.98|1626.6|1620.89|1613.49|6426
1585072800000|2020-03-24 18:00:00|1627.45|1624.81|1627.77|1617.77|1640.43|1630.5|1621.3|1611.3|4247
1585076400000|2020-03-24 19:00:00|1627.85|1617.85|1631.06|1621.7|1638.03|1630|1618.26|1608.26|4269
1585080000000|2020-03-24 20:00:00|1629.62|1621.94|1633.15|1623.15|1635.72|1628.2|1621.85|1611.85|2726
1585087200000|2020-03-24 22:00:00|1621.85|1611.85|1635.3|1631.05|1641.56|1635.43|1619.13|1609.13|3870
1585090800000|2020-03-24 23:00:00|1638.77|1629.46|1636.77|1629.34|1644.22|1636.8|1628.66|1618.66|1991
1585094400000|2020-03-25 00:00:00|1640.45|1630.55|1626.51|1620.15|1640.67|1631.54|1623.86|1613.86|2742
1585098000000|2020-03-25 01:00:00|1626.6|1620.25|1618.12|1616.97|1630.65|1625.3|1614.52|1604.52|4507
1585101600000|2020-03-25 02:00:00|1622.74|1616.98|1612.44|1609.82|1624.25|1620.25|1608.48|1600.19|6480
1585105200000|2020-03-25 03:00:00|1612.45|1609.8|1618.47|1611.72|1624.15|1620.2|1612.45|1608.37|4177
1585108800000|2020-03-25 04:00:00|1620.26|1611.55|1613.33|1610.15|1624.47|1616.56|1610.57|1600.57|2779
1585112400000|2020-03-25 05:00:00|1613.8|1609.9|1615.92|1611.14|1619.92|1613.95|1606.3|1599.58|6305
1585116000000|2020-03-25 06:00:00|1615.55|1611.4|1614|1605.1|1619.28|1612.95|1607.87|1597.87|4864
1585119600000|2020-03-25 07:00:00|1614.05|1606.58|1609.21|1601.75|1615.72|1609.71|1604.44|1594.92|2857
1585123200000|2020-03-25 08:00:00|1609.25|1601.73|1607.5|1604.5|1614.96|1609.18|1600.97|1590.97|4905
1585126800000|2020-03-25 09:00:00|1607.54|1603.79|1626|1620.1|1634.36|1625.18|1605.8|1599.46|4900
1585130400000|2020-03-25 10:00:00|1626.25|1619.6|1621.95|1616.51|1631.67|1627.88|1614.17|1605.85|4995
1585134000000|2020-03-25 11:00:00|1622.64|1612.64|1612.27|1607.19|1625.45|1617.02|1604.81|1594.81|6224
1585137600000|2020-03-25 12:00:00|1610.79|1607.2|1609.59|1606.5|1617.75|1611.9|1603.97|1595.42|6602
1585141200000|2020-03-25 13:00:00|1609.7|1606.95|1609.69|1605.35|1624.22|1618.9|1608.06|1603.08|9216
1585144800000|2020-03-25 14:00:00|1609.7|1605.2|1614.29|1606.29|1620.47|1612.47|1606.17|1600.59|8478
1585148400000|2020-03-25 15:00:00|1614.41|1606.41|1619.28|1611.28|1622.93|1614.93|1609.22|1599.22|8323
1585152000000|2020-03-25 16:00:00|1619.36|1611.36|1619.19|1611.19|1621.95|1613.95|1613.61|1603.91|6814
1585155600000|2020-03-25 17:00:00|1619.18|1611.18|1615.5|1607.5|1621.35|1613.35|1612.71|1604.71|6972
1585159200000|2020-03-25 18:00:00|1615.52|1607.52|1615.28|1607.28|1618.7|1610.7|1612.85|1604.85|5224
1585162800000|2020-03-25 19:00:00|1615.29|1607.29|1612.9|1604.9|1620.48|1612.48|1612.3|1604.3|7478
1585166400000|2020-03-25 20:00:00|1613.08|1605.08|1620.08|1614.08|1620.6|1614.6|1611.88|1603.88|2411
1585173600000|2020-03-25 22:00:00|1618.68|1612.68|1612.97|1606.97|1621.07|1615.07|1611.09|1605.09|3659
1585177200000|2020-03-25 23:00:00|1613.69|1607.69|1614.23|1608.23|1616.8|1610.8|1609.9|1603.9|2741
1585180800000|2020-03-26 00:00:00|1614.17|1608.17|1607.59|1601.59|1616.26|1610.26|1604.28|1598.28|4743
1585184400000|2020-03-26 01:00:00|1607.58|1601.58|1609.66|1603.66|1615.3|1606.05|1602.52|1596.52|6564
1585188000000|2020-03-26 02:00:00|1609.64|1603.64|1606.8|1600.8|1611.95|1605.11|1601.18|1594.23|4107
1585191600000|2020-03-26 03:00:00|1606.54|1600.54|1609.76|1603.76|1612.32|1605.96|1605.94|1599.94|2822
1585195200000|2020-03-26 04:00:00|1609.75|1603.75|1607.28|1601.28|1610.26|1604.26|1602.85|1596.85|3302
1585198800000|2020-03-26 05:00:00|1607.25|1601.25|1603.98|1597.98|1608.45|1602.45|1602.71|1596.71|2598
1585202400000|2020-03-26 06:00:00|1604.15|1598.15|1605.01|1599.01|1606.06|1600.06|1601.13|1595.13|3171
1585206000000|2020-03-26 07:00:00|1604.77|1598.77|1607.91|1601.91|1610.35|1604.35|1601.51|1594.79|4421
1585209600000|2020-03-26 08:00:00|1607.8|1601.8|1606.83|1600.83|1611.4|1605.4|1605.66|1599.66|3493
1585213200000|2020-03-26 09:00:00|1606.86|1600.86|1614.42|1608.42|1614.62|1608.62|1606.5|1600.5|2543
1585216800000|2020-03-26 10:00:00|1614.47|1608.47|1617.88|1612.88|1623.11|1617.11|1613.31|1607.31|3668
1585220400000|2020-03-26 11:00:00|1617.89|1612.89|1622.36|1617.36|1626.1|1621.1|1613.99|1608.99|4613
1585224000000|2020-03-26 12:00:00|1622.41|1617.41|1632.09|1627.09|1634.42|1628.26|1620.42|1615.42|8846
1585227600000|2020-03-26 13:00:00|1631.81|1626.81|1633.61|1628.61|1640|1634.5|1626.95|1619.49|13069
1585231200000|2020-03-26 14:00:00|1633.73|1628.73|1630.97|1625.97|1642.18|1637.18|1626.53|1621.53|10517
1585234800000|2020-03-26 15:00:00|1630.2|1625.2|1630.77|1625.77|1637.13|1632.13|1628.92|1622.79|8464
1585238400000|2020-03-26 16:00:00|1630.64|1625.64|1640.75|1635.75|1643.62|1638.62|1628.29|1623.29|6189
1585242000000|2020-03-26 17:00:00|1639.9|1634.9|1640.58|1635.58|1646.78|1641.78|1635.32|1627.78|9045
1585245600000|2020-03-26 18:00:00|1639.86|1630.58|1632.25|1627.25|1641.23|1636.23|1629.66|1624.66|4351
1585249200000|2020-03-26 19:00:00|1632.28|1627.28|1632.28|1627.28|1638.96|1633.96|1618.35|1613.35|6561
1585252800000|2020-03-26 20:00:00|1632.39|1627.39|1633.45|1628.45|1636.3|1631.3|1628.45|1623.45|2429
1585260000000|2020-03-26 22:00:00|1641.9|1631.9|1632.25|1627.25|1643.35|1633.35|1627.06|1618.36|2835
1585263600000|2020-03-26 23:00:00|1631.88|1626.88|1628.44|1623.44|1635.43|1630.17|1626.05|1621.05|3768
1585267200000|2020-03-27 00:00:00|1629.06|1624.06|1628.81|1620.74|1631.86|1626.86|1623.23|1616.87|4187
1585270800000|2020-03-27 01:00:00|1625.27|1620.27|1627.51|1622.51|1630.69|1625.69|1623.14|1618.14|5935
1585274400000|2020-03-27 02:00:00|1627.37|1622.37|1628.92|1623.92|1630.32|1625.32|1626.32|1621.32|3913
1585278000000|2020-03-27 03:00:00|1628.9|1623.9|1627.89|1622.89|1630.87|1625.87|1625.26|1620.26|2784
1585281600000|2020-03-27 04:00:00|1627.35|1622.35|1628.23|1623.23|1629.27|1624.27|1626.74|1621.74|2536
1585285200000|2020-03-27 05:00:00|1628.13|1623.13|1629.15|1624.15|1631.68|1626.68|1626.81|1621.81|3266
1585288800000|2020-03-27 06:00:00|1629.27|1624.27|1627.66|1622.66|1633.83|1628.04|1622.6|1617.6|6942
1585292400000|2020-03-27 07:00:00|1628.15|1623.15|1624.5|1619.5|1630.59|1625.59|1618.33|1613.33|9540
1585296000000|2020-03-27 08:00:00|1624.45|1619.45|1620.7|1615.7|1627.93|1622.93|1618.1|1613.1|7808
1585299600000|2020-03-27 09:00:00|1620.67|1615.67|1625.15|1620.15|1627.8|1622.8|1617.02|1612.02|7990
1585303200000|2020-03-27 10:00:00|1625.05|1620.05|1625.3|1620.3|1629.51|1624.51|1621.77|1616.77|6301
1585306800000|2020-03-27 11:00:00|1625.44|1620.44|1620.73|1615.73|1628.43|1623.43|1618.01|1613.01|7728
1585310400000|2020-03-27 12:00:00|1621.05|1616.05|1626.11|1621.11|1628.66|1623.66|1617.5|1610.54|13439
1585314000000|2020-03-27 13:00:00|1625.99|1620.99|1625.7|1620.7|1632.72|1627.72|1620.67|1615.67|15709
1585317600000|2020-03-27 14:00:00|1625.86|1617.42|1625.07|1620.07|1627.92|1621.98|1618.63|1612.67|18587
1585321200000|2020-03-27 15:00:00|1625.99|1620.99|1627.69|1622.69|1630.59|1624.77|1618.49|1611.68|16664
1585324800000|2020-03-27 16:00:00|1626.9|1621.9|1630.38|1625.38|1633.5|1628.5|1624.14|1618.4|14956
1585328400000|2020-03-27 17:00:00|1630.31|1625.31|1625.55|1620.55|1632.81|1627.81|1623.56|1616.85|13051
1585332000000|2020-03-27 18:00:00|1625.7|1620.7|1627.85|1622.85|1629.3|1624.3|1619.93|1613.36|9597
1585335600000|2020-03-27 19:00:00|1627.98|1622.98|1622.55|1617.55|1635.31|1628.86|1621.73|1616.73|10055
1585339200000|2020-03-27 20:00:00|1622.64|1617.64|1630.3|1625.3|1632.94|1627.94|1620.1|1615.1|3768
1585519200000|2020-03-29 22:00:00|1632|1626.7|1632.38|1627.38|1641.67|1633.93|1618.7|1604.34|5835
1585522800000|2020-03-29 23:00:00|1629.05|1624.05|1629.33|1624.33|1636.78|1631.78|1627.58|1618.72|4157
1585526400000|2020-03-30 00:00:00|1630.16|1625.16|1621.46|1616.46|1633.05|1628.05|1619.4|1614.4|4943
1585530000000|2020-03-30 01:00:00|1621.45|1616.45|1619.54|1614.54|1626.55|1621.53|1617.78|1610.83|8216
1585533600000|2020-03-30 02:00:00|1619.53|1614.53|1623.84|1618.84|1625.15|1620.15|1616.3|1609.6|5794
1585537200000|2020-03-30 03:00:00|1623.77|1618.77|1620.86|1615.86|1625.01|1620.01|1616.12|1609.79|4896
1585540800000|2020-03-30 04:00:00|1620.71|1615.71|1619.01|1614.01|1622.82|1617.82|1617.43|1612.43|3031
1585544400000|2020-03-30 05:00:00|1618.88|1613.88|1622.77|1617.77|1622.89|1617.89|1614.04|1607.26|5019
1585548000000|2020-03-30 06:00:00|1622.6|1617.6|1619.91|1614.91|1623.55|1618.55|1615.85|1610.85|6888
1585551600000|2020-03-30 07:00:00|1619.87|1614.87|1622|1617|1624.68|1619.68|1619.15|1614.15|4888
1585555200000|2020-03-30 08:00:00|1622.69|1617.69|1625.79|1620.79|1627.8|1622.8|1621.25|1616.25|5687
1585558800000|2020-03-30 09:00:00|1625.75|1620.75|1624.86|1619.86|1627.7|1622.7|1622.14|1617.14|5216
1585562400000|2020-03-30 10:00:00|1624.59|1619.59|1629.54|1624.54|1630.27|1625.27|1623.04|1618.04|6230
1585566000000|2020-03-30 11:00:00|1629.35|1624.35|1623.81|1618.81|1630.75|1625.75|1622.71|1617.71|7905
1585569600000|2020-03-30 12:00:00|1623.89|1618.89|1620.77|1618.77|1624.17|1620.09|1618.09|1613.18|9400
1585573200000|2020-03-30 13:00:00|1620.74|1618.74|1623.42|1621.42|1626|1623.33|1619.09|1616.07|11504
1585576800000|2020-03-30 14:00:00|1623.48|1621.48|1621.79|1619.79|1625.46|1623.29|1619.42|1617.4|9781
1585580400000|2020-03-30 15:00:00|1621.74|1619.74|1621.23|1619.23|1623.82|1621.6|1619.27|1615.1|10389
1585584000000|2020-03-30 16:00:00|1621.2|1619.2|1621.24|1619.24|1625.16|1621.89|1619.9|1616.96|9909
1585587600000|2020-03-30 17:00:00|1621.62|1618.15|1616.72|1613|1625.81|1621.58|1615.02|1611.59|9459
1585591200000|2020-03-30 18:00:00|1615.47|1613.47|1615.33|1613.33|1622.45|1619.84|1612.6|1609.78|10341
1585594800000|2020-03-30 19:00:00|1615.4|1613.4|1624.15|1622.15|1624.65|1622.65|1612.87|1610.79|11745
1585598400000|2020-03-30 20:00:00|1624.02|1622.02|1623.95|1621.95|1626.01|1622.15|1621.48|1618.38|2756
1585605600000|2020-03-30 22:00:00|1625.59|1620.22|1620.48|1617.41|1626.23|1622.92|1618.24|1614.02|2140
1585609200000|2020-03-30 23:00:00|1620.5|1617.02|1617.88|1615.88|1621.51|1618.57|1616.26|1614.23|3030
1585612800000|2020-03-31 00:00:00|1617.75|1615.75|1615.36|1613.36|1620.5|1618.5|1611.47|1608.85|5655
1585616400000|2020-03-31 01:00:00|1615.41|1613.41|1616.28|1614.28|1619.13|1617|1612.45|1609.92|9013
1585620000000|2020-03-31 02:00:00|1616.26|1614.26|1615.93|1613.93|1620.26|1618.19|1614.16|1611.29|6250
1585623600000|2020-03-31 03:00:00|1615.89|1613.89|1615.85|1613.85|1617.13|1615.13|1613.69|1611.69|3366
1585627200000|2020-03-31 04:00:00|1615.9|1613.9|1615.17|1613.17|1617.16|1615.16|1614.26|1612.19|3316
1585630800000|2020-03-31 05:00:00|1615.03|1613.03|1617.41|1614.21|1618.46|1615.95|1614.23|1612.01|3842
1585634400000|2020-03-31 06:00:00|1617.49|1614.24|1619.18|1617.18|1621.44|1618.35|1614.68|1612.19|6791
1585638000000|2020-03-31 07:00:00|1618.88|1616.88|1616.82|1614.82|1620.65|1618.33|1615.71|1612.61|6430
1585641600000|2020-03-31 08:00:00|1616.83|1614.83|1611.11|1607.65|1617.65|1615.65|1606.56|1600.69|6876
1585645200000|2020-03-31 09:00:00|1609.99|1607.99|1608.92|1606.92|1613.87|1611.65|1603.35|1598.96|7556
1585648800000|2020-03-31 10:00:00|1608.85|1606.85|1602.74|1599.61|1609.13|1606.97|1596.41|1593.96|8676
1585652400000|2020-03-31 11:00:00|1602.73|1599.59|1603.16|1601.16|1603.49|1601.49|1597.69|1594.82|7667
1585656000000|2020-03-31 12:00:00|1603.18|1601.18|1605.64|1603.64|1610.51|1608.18|1602.96|1600.73|12213
1585659600000|2020-03-31 13:00:00|1605.78|1603.78|1610.53|1607.31|1614.53|1611.95|1605.03|1603.03|12297
1585663200000|2020-03-31 14:00:00|1610.65|1607.53|1609.35|1607.35|1615.65|1612.99|1604.93|1602.39|15498
1585666800000|2020-03-31 15:00:00|1609.45|1607.45|1610.52|1608.52|1614.24|1612.08|1607.18|1605.18|12762
1585670400000|2020-03-31 16:00:00|1610.57|1608.57|1598.94|1596.94|1610.57|1608.57|1597.46|1595.46|13435
1585674000000|2020-03-31 17:00:00|1598.91|1596.91|1591.35|1589.35|1599.33|1597.33|1584.59|1582.22|14583
1585677600000|2020-03-31 18:00:00|1591.4|1589.4|1585.37|1583.37|1594.54|1591.59|1584.93|1582.93|11841
1585681200000|2020-03-31 19:00:00|1585.41|1583.41|1577.49|1575.49|1589.47|1585.08|1576.94|1574.94|12489
1585684800000|2020-03-31 20:00:00|1577.43|1575.43|1579.6|1575.35|1581.4|1577.56|1575.46|1572.05|6554
1585692000000|2020-03-31 22:00:00|1580.02|1576.58|1577.72|1575.72|1582.28|1577.42|1570|1563.78|7552
1585695600000|2020-03-31 23:00:00|1578.84|1573.82|1580.89|1577.46|1582.53|1579.93|1575.99|1572.98|4794
1585699200000|2020-04-01 00:00:00|1580.6|1577.37|1581.72|1579.72|1582.88|1580.01|1577.5|1574.76|4094
1585702800000|2020-04-01 01:00:00|1581.59|1579.59|1582.01|1580.01|1586.85|1581.3|1580.46|1576.85|5328
1585706400000|2020-04-01 02:00:00|1581.99|1579.99|1584.51|1582.51|1585.46|1583.34|1580.67|1578.67|4185
1585710000000|2020-04-01 03:00:00|1584.38|1582.38|1585.38|1583.38|1586.77|1584.59|1583.97|1581.82|3281
1585713600000|2020-04-01 04:00:00|1585.67|1583.67|1588.38|1586.38|1590.12|1587.56|1585.26|1583.26|3655
1585717200000|2020-04-01 05:00:00|1588.32|1586.32|1588.8|1586.8|1591.04|1588.05|1585.41|1582.41|5823
1585720800000|2020-04-01 06:00:00|1588.82|1586.82|1588.36|1586.36|1592.7|1589.79|1585.56|1582.04|9197
1585724400000|2020-04-01 07:00:00|1588.42|1586.42|1597.61|1595.61|1603.07|1599.42|1587.83|1585.83|10550
1585728000000|2020-04-01 08:00:00|1597.58|1595.58|1596.58|1594.58|1599.17|1597.17|1593.43|1590.42|6046
1585731600000|2020-04-01 09:00:00|1596.59|1594.59|1596.33|1594.33|1597.98|1595.98|1593.35|1591.21|6073
1585735200000|2020-04-01 10:00:00|1596.34|1594.34|1593.96|1591.96|1597.03|1595.03|1593.62|1591.52|3706
1585738800000|2020-04-01 11:00:00|1594.26|1592.26|1591.1|1587.97|1596.82|1594.32|1588.89|1585.51|8136
1585742400000|2020-04-01 12:00:00|1590.23|1588.23|1585.79|1583.79|1591.23|1588.23|1581.41|1578.09|12530
1585746000000|2020-04-01 13:00:00|1585.47|1583.47|1587.46|1577.89|1587.8|1584.3|1573.19|1568.73|14750
1585749600000|2020-04-01 14:00:00|1585.34|1580.31|1588.03|1586.03|1591.7|1589.1|1577.85|1575.44|15894
1585753200000|2020-04-01 15:00:00|1587.92|1585.92|1594.04|1592.04|1594.79|1592.79|1585.31|1583.31|13834
1585756800000|2020-04-01 16:00:00|1594|1592|1584.27|1582.27|1595.57|1593.55|1579.76|1576.61|11072
1585760400000|2020-04-01 17:00:00|1584.31|1582.31|1584.17|1582.17|1585.55|1583.55|1579.37|1577.37|11211
1585764000000|2020-04-01 18:00:00|1584.03|1582.03|1591.85|1589.85|1592.14|1590.14|1583.26|1581.26|8714
1585767600000|2020-04-01 19:00:00|1591.86|1589.86|1590.36|1588.36|1594.28|1592.28|1586.15|1583.5|11044
1585771200000|2020-04-01 20:00:00|1590.33|1588.33|1592.44|1590.44|1595.95|1591.36|1588|1585.83|4160
1585778400000|2020-04-01 22:00:00|1592.96|1590.96|1594.87|1592.87|1598.86|1594.9|1587.71|1584.87|4679
1585782000000|2020-04-01 23:00:00|1594.94|1592.94|1592.8|1590.8|1598.76|1595.33|1592.36|1589.29|5787
1585785600000|2020-04-02 00:00:00|1592.71|1590.71|1588.51|1586.51|1595.49|1592.65|1587.03|1584.29|8128
1585789200000|2020-04-02 01:00:00|1588.61|1586.61|1587.08|1585.08|1588.96|1586.61|1583.85|1581.29|7824
1585792800000|2020-04-02 02:00:00|1587.05|1585.05|1585.79|1583.79|1588.93|1586.11|1583.69|1580.56|5347
1585796400000|2020-04-02 03:00:00|1585.65|1583.65|1586.73|1584.73|1587.15|1585.15|1584.74|1582.35|3383
1585800000000|2020-04-02 04:00:00|1586.91|1584.91|1586.17|1584.17|1587.33|1585.31|1584.48|1582.14|3186
1585803600000|2020-04-02 05:00:00|1586.05|1584.05|1586.72|1584.72|1590.85|1587.94|1585.08|1583.08|7042
1585807200000|2020-04-02 06:00:00|1586.24|1584.24|1592.58|1590.58|1594.98|1592.05|1586.01|1583.44|13535
1585810800000|2020-04-02 07:00:00|1592.8|1590.8|1593.53|1591.53|1600.62|1598.62|1592.66|1589.8|10774
1585814400000|2020-04-02 08:00:00|1593.28|1591.28|1587.99|1585.99|1595.27|1593.27|1587.64|1585.26|9503
1585818000000|2020-04-02 09:00:00|1587.71|1585.71|1591.09|1589.09|1592.61|1590.61|1586.24|1584|8222
1585821600000|2020-04-02 10:00:00|1591.1|1589.1|1593.51|1591.51|1593.71|1591.71|1588.76|1586.76|7750
1585825200000|2020-04-02 11:00:00|1593.32|1591.32|1596.68|1594.68|1598.1|1596.1|1593.21|1591.21|8083
1585828800000|2020-04-02 12:00:00|1597|1595|1603.11|1601.11|1612.49|1609.74|1596.76|1594.43|17519
1585832400000|2020-04-02 13:00:00|1603.28|1601.28|1609.78|1605.25|1611.89|1609.89|1602.22|1598.1|15843
1585836000000|2020-04-02 14:00:00|1609.6|1605.1|1609.91|1607.91|1616.32|1613.09|1605.24|1600.52|20473
1585839600000|2020-04-02 15:00:00|1609.86|1607.86|1609.81|1607.81|1613.59|1611.59|1605.82|1603.82|15213
1585843200000|2020-04-02 16:00:00|1609.83|1607.83|1614.61|1612.61|1615.25|1613.25|1607.21|1605|13794
1585846800000|2020-04-02 17:00:00|1614.65|1612.65|1616.82|1614.82|1619.22|1616.29|1611.78|1609.33|13364
1585850400000|2020-04-02 18:00:00|1616.84|1614.84|1615.95|1613.95|1617.33|1615.03|1610.1|1606.4|11638
1585854000000|2020-04-02 19:00:00|1616.05|1614.05|1615.28|1613.28|1622.68|1619.52|1614.95|1612.92|12787
1585857600000|2020-04-02 20:00:00|1615.22|1613.22|1616.1|1611.53|1619|1617|1613|1608.7|4559
1585864800000|2020-04-02 22:00:00|1619.2|1613.72|1612.36|1609.36|1623.79|1617.82|1611.74|1608.24|3781
1585868400000|2020-04-02 23:00:00|1611.86|1609.86|1614.14|1612.14|1617.58|1615.25|1611.19|1608.14|3534
1585872000000|2020-04-03 00:00:00|1614.13|1612.13|1611.65|1608.54|1615.94|1612.84|1610.11|1607.43|6028
1585875600000|2020-04-03 01:00:00|1611.78|1608.55|1611.6|1609.6|1616.77|1613.75|1609.95|1606.99|8946
1585879200000|2020-04-03 02:00:00|1611.93|1609.93|1614.9|1611.41|1616.61|1613.41|1610.88|1607.88|5835
1585882800000|2020-04-03 03:00:00|1614.95|1611.44|1615.15|1613.15|1616.38|1613.81|1613.16|1610.58|5224
1585886400000|2020-04-03 04:00:00|1615.19|1613.19|1614.38|1610.5|1616.13|1613.26|1612.4|1609.13|4471
1585890000000|2020-04-03 05:00:00|1614.3|1610.51|1614.34|1610.22|1616.78|1613.24|1610.87|1607.39|8767
1585893600000|2020-04-03 06:00:00|1613.86|1610.17|1610.77|1608.77|1614.7|1611.34|1607.71|1605.71|8235
1585897200000|2020-04-03 07:00:00|1610.78|1608.78|1616.49|1614.49|1618.39|1616.15|1610.21|1608.09|10506
1585900800000|2020-04-03 08:00:00|1616.52|1614.52|1613.08|1611.08|1618.6|1616.6|1608.71|1606.61|10329
1585904400000|2020-04-03 09:00:00|1613.16|1611.16|1613.22|1611.22|1615.06|1613.06|1609.32|1607.32|8585
1585908000000|2020-04-03 10:00:00|1612.98|1610.98|1610.54|1607.12|1614.33|1612.33|1609.53|1606.93|5703
1585911600000|2020-04-03 11:00:00|1609.81|1607.81|1621.16|1619.16|1622.15|1619.78|1609.81|1607.02|7550
1585915200000|2020-04-03 12:00:00|1621.27|1619.27|1611.06|1609.06|1625.06|1620.94|1607.51|1604.62|15791
1585918800000|2020-04-03 13:00:00|1611.12|1609.12|1615.47|1613.47|1621.39|1619.39|1610.83|1608.39|15570
1585922400000|2020-04-03 14:00:00|1615.45|1613.45|1619.97|1617.97|1622.52|1620.52|1613.7|1610.91|14560
1585926000000|2020-04-03 15:00:00|1619.95|1617.95|1617.01|1615.01|1622.22|1620.22|1611.92|1609.88|13514
1585929600000|2020-04-03 16:00:00|1617|1615|1620.05|1618.05|1620.97|1618.85|1615.63|1612.58|11750
1585933200000|2020-04-03 17:00:00|1620.08|1618.08|1620.08|1617.06|1622.48|1620.14|1618.56|1615.5|8251
1585936800000|2020-04-03 18:00:00|1620.09|1617.07|1625.65|1622.51|1626.14|1623.6|1617.98|1615.83|8913
1585940400000|2020-04-03 19:00:00|1625.5|1622.45|1623.96|1620.92|1627.99|1625.13|1620.1|1616.24|10709
1585944000000|2020-04-03 20:00:00|1623.48|1621.48|1622.53|1615.13|1625.45|1622.89|1615.92|1605.92|3985
1586124000000|2020-04-05 22:00:00|1620.37|1618.37|1617.6|1613.76|1623.96|1618.48|1609.96|1607.54|5725
1586127600000|2020-04-05 23:00:00|1618.06|1613.3|1621.09|1618.01|1622.31|1619.89|1614.18|1611.05|4902
1586131200000|2020-04-06 00:00:00|1620.61|1618.61|1619.98|1617.98|1623.94|1621.8|1617.25|1613.89|6597
1586134800000|2020-04-06 01:00:00|1620.22|1617.17|1621.34|1618.17|1622.9|1619.72|1617.43|1614.88|4776
1586138400000|2020-04-06 02:00:00|1620.91|1618.91|1620.68|1618.68|1622.62|1619.65|1619.19|1616.69|2564
1586142000000|2020-04-06 03:00:00|1620.73|1618.73|1618.96|1616.96|1622.21|1619.36|1618.12|1615.74|3196
1586145600000|2020-04-06 04:00:00|1618.94|1616.94|1619.29|1617.29|1621.97|1618.96|1617.51|1615.01|4022
1586149200000|2020-04-06 05:00:00|1619.22|1617.22|1620.67|1618.67|1622.79|1619.37|1617.37|1614.54|5703
1586152800000|2020-04-06 06:00:00|1620.63|1618.63|1625.17|1623.17|1630.92|1628.92|1619.58|1616.76|9380
1586156400000|2020-04-06 07:00:00|1625.38|1623.38|1632.73|1630.73|1634.05|1632.05|1623.79|1621.45|10436
1586160000000|2020-04-06 08:00:00|1632.65|1630.65|1637.43|1635.43|1638.01|1635.83|1629.34|1627.34|8246
1586163600000|2020-04-06 09:00:00|1637.89|1635.89|1636.2|1634.2|1639.6|1637.47|1634.99|1632.99|9212
1586167200000|2020-04-06 10:00:00|1636.25|1634.25|1638.19|1636.19|1638.98|1636.88|1633.15|1631.15|8425
1586170800000|2020-04-06 11:00:00|1638.23|1636.23|1641.41|1639.41|1644.85|1642.46|1636.83|1634.8|11029
1586174400000|2020-04-06 12:00:00|1641.65|1639.65|1643.58|1641.58|1645.91|1643.91|1638.93|1636.93|12050
1586178000000|2020-04-06 13:00:00|1643.5|1641.5|1650.75|1647.55|1652.11|1649.36|1638.18|1636.18|14107
1586181600000|2020-04-06 14:00:00|1650.79|1647.65|1647.88|1644.73|1653.67|1650.45|1645.48|1641.27|19654
1586185200000|2020-04-06 15:00:00|1647.53|1645.53|1648.46|1646.46|1653.15|1650.33|1646.64|1643.53|12913
1586188800000|2020-04-06 16:00:00|1648.45|1646.45|1653.61|1650.54|1654.14|1651.67|1647.09|1643.47|11470
1586192400000|2020-04-06 17:00:00|1653.09|1651.09|1657.8|1654.45|1658.39|1656.23|1651.8|1648.79|11617
1586196000000|2020-04-06 18:00:00|1657.83|1654.46|1661.71|1658.53|1663.2|1659.86|1656.25|1649.85|13140
1586199600000|2020-04-06 19:00:00|1661.88|1658.35|1668.2|1666.2|1671.44|1668.68|1659.76|1655.91|16055
1586203200000|2020-04-06 20:00:00|1667.99|1665.99|1664.66|1658|1669.95|1667.28|1655.68|1650.59|5383
1586210400000|2020-04-06 22:00:00|1666.87|1661.1|1668.7|1663.43|1675.3|1669|1662.55|1655.78|5439
1586214000000|2020-04-06 23:00:00|1671.47|1661.47|1670.72|1660.72|1678.82|1672.14|1663.99|1653.99|7479
1586217600000|2020-04-07 00:00:00|1668.01|1658.01|1667.52|1661.81|1672.54|1663.56|1660.49|1650.89|4163
1586221200000|2020-04-07 01:00:00|1668.26|1661.62|1664.19|1659.98|1671.38|1663.94|1657.29|1650.43|8476
1586224800000|2020-04-07 02:00:00|1664.04|1660.61|1664.05|1657.03|1667.38|1662.19|1659.29|1649.98|7527
1586228400000|2020-04-07 03:00:00|1663.89|1657.27|1663.96|1656.13|1669.32|1662.2|1659.48|1653.97|5704
1586232000000|2020-04-07 04:00:00|1663.9|1656.12|1662.25|1656.66|1665.88|1659.78|1658.54|1652.76|3591
1586235600000|2020-04-07 05:00:00|1661.83|1656.41|1665.55|1661.36|1672.58|1665.37|1659.56|1651.88|5884
1586239200000|2020-04-07 06:00:00|1665.53|1661.62|1669.04|1663.69|1669.42|1665.13|1658.51|1650.3|7232
1586242800000|2020-04-07 07:00:00|1668.83|1663.59|1647.69|1645.19|1672.87|1668.37|1647|1643.94|15315
1586246400000|2020-04-07 08:00:00|1647.76|1645.26|1658.64|1656.14|1661.51|1659|1645.1|1642.6|10526
1586250000000|2020-04-07 09:00:00|1658.41|1655.91|1651.83|1649.33|1662.88|1660.38|1650.89|1648.39|9293
1586253600000|2020-04-07 10:00:00|1651.81|1649.31|1656.7|1654.2|1660.43|1657.93|1651.07|1648.57|9263
1586257200000|2020-04-07 11:00:00|1656.59|1654.09|1654.16|1651.66|1659.85|1657.35|1652.79|1650.29|11139
1586260800000|2020-04-07 12:00:00|1654.2|1651.7|1657.94|1655.44|1664.69|1662.19|1654.15|1651.65|13075
1586264400000|2020-04-07 13:00:00|1657.86|1655.36|1651.32|1648.82|1658.98|1656.48|1643.79|1641.29|18117
1586268000000|2020-04-07 14:00:00|1651.15|1648.65|1652.63|1650.13|1659.04|1656.54|1647.64|1645.14|15106
1586271600000|2020-04-07 15:00:00|1652.66|1650.16|1657.19|1654.69|1659.59|1657.09|1650.28|1647.78|11630
1586275200000|2020-04-07 16:00:00|1657.16|1654.66|1653.41|1650.91|1659.46|1656.96|1650.48|1647.98|9536
1586278800000|2020-04-07 17:00:00|1653.42|1650.92|1650.43|1647.93|1657.09|1654.59|1645.37|1642.87|9989
1586282400000|2020-04-07 18:00:00|1650.79|1648.29|1647.53|1645.03|1654.69|1652.19|1644.37|1641.87|10602
1586286000000|2020-04-07 19:00:00|1647.52|1645.02|1658.54|1656.04|1659.74|1657.24|1646.79|1644.29|12458
1586289600000|2020-04-07 20:00:00|1658.55|1656.05|1649.37|1646.87|1658.78|1656.28|1648.37|1645.87|3687
1586296800000|2020-04-07 22:00:00|1648.8|1646.3|1649.54|1647.04|1655.5|1648.89|1647.18|1642.5|2649
1586300400000|2020-04-07 23:00:00|1649.37|1646.87|1649.48|1646.98|1651.43|1648.93|1648.17|1644.76|2502
1586304000000|2020-04-08 00:00:00|1649.46|1646.96|1646.38|1643.88|1651.24|1648.74|1642.16|1639.66|4385
1586307600000|2020-04-08 01:00:00|1646.19|1643.69|1650.41|1647.91|1652.17|1649.67|1644.26|1641.76|5460
1586311200000|2020-04-08 02:00:00|1650.12|1647.62|1650.33|1647.83|1652.31|1649.81|1646.68|1644.18|4443
1586314800000|2020-04-08 03:00:00|1650.23|1647.73|1650.26|1647.76|1651.56|1649.06|1645.29|1642.79|4323
1586318400000|2020-04-08 04:00:00|1650.34|1647.84|1650.93|1648.43|1653.17|1650.67|1649.36|1646.86|2737
1586322000000|2020-04-08 05:00:00|1651.1|1648.6|1648.67|1646.17|1654|1651.5|1646.97|1644.47|4262
1586325600000|2020-04-08 06:00:00|1647.74|1645.24|1648.26|1645.76|1650.09|1647.59|1644.85|1642.35|6310
1586329200000|2020-04-08 07:00:00|1648.04|1645.54|1651.68|1649.18|1656.62|1654.12|1648.02|1645.52|8909
1586332800000|2020-04-08 08:00:00|1651.66|1649.16|1650.81|1648.31|1654.54|1652.04|1649.62|1647.12|6226
1586336400000|2020-04-08 09:00:00|1650.84|1648.34|1653.34|1650.84|1655.53|1653.03|1650.75|1648.25|5163
1586340000000|2020-04-08 10:00:00|1653.52|1651.02|1649.87|1647.37|1653.81|1651.31|1649.16|1646.66|4348
1586343600000|2020-04-08 11:00:00|1649.81|1647.31|1650.42|1647.92|1651.47|1648.97|1643.96|1641.46|7839
1586347200000|2020-04-08 12:00:00|1650.26|1647.76|1652.58|1650.08|1656.45|1653.95|1644.35|1641.85|10504
1586350800000|2020-04-08 13:00:00|1652.57|1650.07|1654.01|1651.51|1658.36|1655.86|1650.09|1647.59|13559
1586354400000|2020-04-08 14:00:00|1654.03|1651.53|1651.88|1649.38|1654.6|1652.1|1644.65|1642.15|15515
1586358000000|2020-04-08 15:00:00|1651.79|1649.29|1649.47|1646.97|1653.03|1650.53|1647.06|1644.56|10746
1586361600000|2020-04-08 16:00:00|1649.46|1646.96|1651.27|1648.77|1653.47|1650.97|1649.32|1646.82|7507
1586365200000|2020-04-08 17:00:00|1651.44|1648.94|1650.29|1647.79|1652.83|1650.33|1647.5|1645|7202
1586368800000|2020-04-08 18:00:00|1650.13|1647.63|1653.61|1651.11|1654.67|1652.17|1647.84|1645.34|4652
1586372400000|2020-04-08 19:00:00|1653.72|1651.22|1646.56|1644.06|1654.2|1651.7|1645.93|1643.43|4319
1586376000000|2020-04-08 20:00:00|1646.58|1644.08|1646.57|1644.07|1648.66|1646.16|1645.43|1642.93|2361
1586383200000|2020-04-08 22:00:00|1646.53|1644.03|1649.06|1646.56|1649.78|1647.28|1644.57|1642.07|2289
1586386800000|2020-04-08 23:00:00|1649.08|1646.58|1648.81|1646.31|1649.21|1646.71|1647.31|1644.81|1391
1586390400000|2020-04-09 00:00:00|1648.8|1646.3|1649.08|1646.58|1649.89|1647.39|1647.35|1644.85|2679
1586394000000|2020-04-09 01:00:00|1649.09|1646.59|1649.57|1647.07|1651.06|1648.56|1647.92|1645.42|3842
1586397600000|2020-04-09 02:00:00|1649.72|1647.22|1649.7|1647.2|1650.58|1648.08|1648.28|1645.78|2344
1586401200000|2020-04-09 03:00:00|1649.67|1647.17|1650.2|1647.7|1651.77|1649.27|1648.86|1646.36|2759
1586404800000|2020-04-09 04:00:00|1650.03|1647.53|1650.22|1647.72|1650.95|1648.45|1649.03|1646.53|2051
1586408400000|2020-04-09 05:00:00|1650.13|1647.63|1650.38|1647.88|1651.39|1648.89|1648.63|1646.13|3024
1586412000000|2020-04-09 06:00:00|1650.15|1647.65|1656.26|1653.76|1657.2|1654.7|1650.15|1647.65|6469
1586415600000|2020-04-09 07:00:00|1656.09|1653.59|1660.52|1658.02|1662.6|1660.1|1654.96|1652.46|10006
1586419200000|2020-04-09 08:00:00|1660.5|1658|1659.84|1657.34|1662.36|1659.86|1656.78|1654.28|7409
1586422800000|2020-04-09 09:00:00|1660.07|1657.57|1662.37|1659.87|1664.81|1662.31|1658.55|1656.05|9584
1586426400000|2020-04-09 10:00:00|1662.4|1659.9|1663.41|1660.91|1665.94|1663.44|1661.76|1659.26|6824
1586430000000|2020-04-09 11:00:00|1663.79|1661.29|1664.66|1662.56|1667.13|1665.03|1656.59|1654.49|9020
1586433600000|2020-04-09 12:00:00|1664.73|1662.63|1675.04|1672.94|1675.62|1673.52|1661.76|1659.66|13430
1586437200000|2020-04-09 13:00:00|1675.22|1673.12|1684.22|1682.12|1686.83|1684.73|1673.36|1671.26|17851
1586440800000|2020-04-09 14:00:00|1684.16|1682.06|1684.82|1682.72|1685.16|1683.06|1672.37|1670.27|18329
1586444400000|2020-04-09 15:00:00|1684.89|1682.79|1685.37|1683.27|1686.2|1684.1|1676.77|1674.67|15573
1586448000000|2020-04-09 16:00:00|1685.21|1683.11|1683.52|1681.42|1688.32|1686.22|1682.81|1679.81|12601
1586451600000|2020-04-09 17:00:00|1683.81|1681.71|1683.02|1680.92|1693.71|1689.69|1678.58|1676.48|15775
1586455200000|2020-04-09 18:00:00|1683|1680.9|1679.94|1677.84|1686.81|1682.16|1676.33|1674.23|13319
1586458800000|2020-04-09 19:00:00|1679.61|1677.51|1684.81|1682.71|1687.95|1683.15|1677.63|1673.56|12589
1586462400000|2020-04-09 20:00:00|1684.83|1682.73|1684.86|1681.86|1688.94|1685.88|1681.38|1679.16|4064
1586728800000|2020-04-12 22:00:00|1688.92|1679.55|1685.55|1682.55|1697.01|1692.97|1676.94|1672.78|5611
1586732400000|2020-04-12 23:00:00|1687.08|1684.98|1687.94|1685.84|1693.3|1691.2|1686.02|1683.92|6080
1586736000000|2020-04-13 00:00:00|1688.03|1685.93|1687.87|1685.77|1692.96|1690.86|1684.94|1682.84|5422
1586739600000|2020-04-13 01:00:00|1687.9|1685.8|1685.79|1683.69|1688.82|1686.72|1681.84|1679.74|8383
1586743200000|2020-04-13 02:00:00|1685.8|1683.7|1683.91|1681.81|1686.04|1683.94|1681.1|1679|6308
1586746800000|2020-04-13 03:00:00|1684.59|1682.49|1683.9|1681.8|1687.17|1685.07|1682.45|1680.35|5082
1586750400000|2020-04-13 04:00:00|1684.32|1682.22|1685.66|1683.56|1687.08|1684.98|1683.37|1681.27|3580
1586754000000|2020-04-13 05:00:00|1685.68|1683.58|1685.58|1683.48|1686.47|1684.37|1682.9|1680.8|4861
1586757600000|2020-04-13 06:00:00|1685.16|1683.06|1692.62|1690.52|1693.01|1690.91|1684.48|1682.38|7493
1586761200000|2020-04-13 07:00:00|1692.22|1690.12|1692.57|1690.47|1694.93|1692.43|1689.44|1687.34|8920
1586764800000|2020-04-13 08:00:00|1692.6|1690.5|1692.29|1690.19|1693.74|1691.64|1688.85|1686.75|6749
1586768400000|2020-04-13 09:00:00|1691.94|1689.84|1691.16|1689.06|1693.07|1690.97|1689.21|1687.11|5027
1586772000000|2020-04-13 10:00:00|1691.17|1689.07|1689.53|1687.43|1695.39|1693.29|1688.74|1686.64|6858
1586775600000|2020-04-13 11:00:00|1689.57|1687.47|1693.67|1691.57|1694.98|1692.88|1688.45|1686.35|6241
1586779200000|2020-04-13 12:00:00|1693.65|1691.55|1691.11|1689.01|1696.68|1694.58|1688.5|1686.4|9743
1586782800000|2020-04-13 13:00:00|1691.12|1689.02|1688.84|1686.74|1694.46|1692.36|1687.93|1685.83|11212
1586786400000|2020-04-13 14:00:00|1688.82|1686.72|1700.73|1698.63|1701.4|1699.3|1688.49|1686.39|12803
1586790000000|2020-04-13 15:00:00|1700.72|1698.62|1710.63|1708.53|1713.2|1711.1|1698.92|1696.82|16765
1586793600000|2020-04-13 16:00:00|1710.53|1708.43|1715.23|1713.13|1716.78|1714.68|1707.6|1705.5|12725
1586797200000|2020-04-13 17:00:00|1715.27|1713.17|1719.23|1717.13|1720.65|1718.55|1712.71|1710.61|12181
1586800800000|2020-04-13 18:00:00|1719.46|1717.36|1722.52|1720.42|1724.34|1722.24|1718.67|1716.57|11118
1586804400000|2020-04-13 19:00:00|1722.76|1720.66|1718.36|1716.26|1723.38|1721.28|1716.68|1714.58|11952
1586808000000|2020-04-13 20:00:00|1718.43|1716.33|1714.15|1712.05|1719.11|1717.01|1712.5|1708.82|3899
1586815200000|2020-04-13 22:00:00|1715.38|1712.38|1718.25|1716.15|1719.88|1717.17|1713.43|1708.49|3759
1586818800000|2020-04-13 23:00:00|1718.24|1716.14|1718.59|1716.49|1721.4|1719.3|1716.21|1714.11|4861
1586822400000|2020-04-14 00:00:00|1718.57|1716.47|1717.68|1715.58|1724.96|1722.86|1715.82|1713.72|5878
1586826000000|2020-04-14 01:00:00|1717.8|1715.7|1725.01|1722.91|1726.16|1724.06|1715.17|1713.07|8147
1586829600000|2020-04-14 02:00:00|1724.98|1722.88|1722.86|1720.76|1727.24|1725.14|1722.17|1720.07|6434
1586833200000|2020-04-14 03:00:00|1722.78|1720.68|1721.86|1719.76|1727.21|1723.27|1720.04|1717.94|5035
1586836800000|2020-04-14 04:00:00|1721.83|1719.73|1716.78|1714.68|1721.93|1719.83|1715.06|1712.96|4726
1586840400000|2020-04-14 05:00:00|1718.18|1716.08|1716.23|1714.13|1718.18|1716.08|1712.71|1710.61|7117
1586844000000|2020-04-14 06:00:00|1715.63|1713.53|1713.88|1711.78|1717.39|1715.29|1710.18|1708.08|10429
1586847600000|2020-04-14 07:00:00|1713.55|1711.45|1724.9|1722.8|1726.97|1724.87|1710.66|1708.56|11682
1586851200000|2020-04-14 08:00:00|1724.42|1722.32|1720.9|1718.8|1729.93|1727.83|1717.12|1715.02|11291
1586854800000|2020-04-14 09:00:00|1720.97|1718.87|1721.07|1718.97|1724.02|1721.92|1717.71|1715.61|10111
1586858400000|2020-04-14 10:00:00|1721.25|1719.15|1722.8|1720.7|1723.67|1721.57|1719.27|1717.17|8308
1586862000000|2020-04-14 11:00:00|1722.78|1720.68|1722.32|1720.22|1725.1|1723|1718.7|1716.6|10506
1586865600000|2020-04-14 12:00:00|1722.76|1720.66|1731.43|1729.33|1732.55|1730.45|1722.07|1719.97|15723
1586869200000|2020-04-14 13:00:00|1731.45|1729.35|1738.23|1736.13|1739.16|1737.06|1727.83|1725.73|14241
1586872800000|2020-04-14 14:00:00|1738.43|1736.33|1733.1|1731|1748.78|1746.68|1731.64|1729.54|21116
1586876400000|2020-04-14 15:00:00|1732.9|1730.8|1735.35|1733.25|1738.18|1736.08|1725.94|1723.84|17521
1586880000000|2020-04-14 16:00:00|1735.1|1733|1736.01|1733.91|1740.47|1738.37|1731.11|1729.01|12443
1586883600000|2020-04-14 17:00:00|1735.87|1733.77|1739.86|1737.76|1740.72|1738.62|1733.01|1730.91|12402
1586887200000|2020-04-14 18:00:00|1739.88|1737.78|1733.57|1731.47|1740.21|1738.11|1733.2|1731.1|11551
1586890800000|2020-04-14 19:00:00|1733.5|1731.4|1729.08|1726.98|1734.02|1731.92|1720.47|1718.37|15030
1586894400000|2020-04-14 20:00:00|1729.14|1727.04|1733.73|1724.62|1733.73|1728.31|1724.87|1722.77|3985
1586901600000|2020-04-14 22:00:00|1729.67|1727.57|1727.01|1724.91|1732.44|1730.34|1726.15|1724.05|3861
1586905200000|2020-04-14 23:00:00|1731.15|1721.15|1727.39|1725.29|1731.15|1725.93|1723.27|1721.15|3665
1586908800000|2020-04-15 00:00:00|1726.76|1724.66|1729.15|1727.05|1731.59|1729.49|1724.82|1722.72|6622
1586912400000|2020-04-15 01:00:00|1729.2|1727.1|1723.74|1721.64|1732.34|1730.24|1722.29|1720.19|7324
1586916000000|2020-04-15 02:00:00|1723.72|1721.62|1723.65|1721.55|1725.15|1723.05|1721.18|1719.08|4592
1586919600000|2020-04-15 03:00:00|1723.5|1721.4|1722.76|1720.66|1725.41|1722.36|1721.22|1717.06|4108
1586923200000|2020-04-15 04:00:00|1722.8|1720.7|1725.51|1723.41|1727.64|1725.54|1721.11|1719.01|3478
1586926800000|2020-04-15 05:00:00|1725.13|1723.03|1726.98|1724.88|1729.64|1727.54|1723.91|1721.81|4805
1586930400000|2020-04-15 06:00:00|1726.96|1724.86|1714.25|1712.15|1729.65|1727.55|1712.39|1710.29|11989
1586934000000|2020-04-15 07:00:00|1714.19|1712.09|1713.03|1710.93|1719.36|1717.26|1708.96|1706.86|14151
1586937600000|2020-04-15 08:00:00|1713.07|1710.97|1714.2|1712.1|1718.4|1716.3|1710.77|1708.67|11627
1586941200000|2020-04-15 09:00:00|1714.24|1712.14|1716.6|1714.5|1717.44|1715.34|1711.13|1709.03|9781
1586944800000|2020-04-15 10:00:00|1716.56|1714.46|1722.7|1720.6|1724.86|1722.76|1716.22|1714.12|11331
1586948400000|2020-04-15 11:00:00|1722.82|1720.72|1724.3|1722.2|1726.81|1724.71|1720.83|1718.73|10191
1586952000000|2020-04-15 12:00:00|1724.63|1722.53|1717.19|1715.09|1725.73|1723.63|1713.7|1711.6|13097
1586955600000|2020-04-15 13:00:00|1717.04|1714.94|1725.81|1723.71|1728|1725.9|1715.79|1713.69|17790
1586959200000|2020-04-15 14:00:00|1726.42|1724.32|1721.79|1719.69|1726.88|1724.78|1717.89|1715.79|18340
1586962800000|2020-04-15 15:00:00|1722.23|1720.13|1714.48|1712.38|1723.66|1721.56|1711.99|1709.89|14235
1586966400000|2020-04-15 16:00:00|1714.49|1712.39|1715.43|1713.33|1717.9|1715.8|1710.4|1708.3|13721
1586970000000|2020-04-15 17:00:00|1715.11|1713.01|1718.95|1716.85|1721.11|1719.01|1712.58|1710.48|12504
1586973600000|2020-04-15 18:00:00|1718.39|1716.29|1719.88|1717.78|1722.83|1720.73|1717.16|1714.61|13116
1586977200000|2020-04-15 19:00:00|1719.82|1717.72|1723.43|1721.33|1725.23|1723.13|1718.4|1716.3|11711
1586980800000|2020-04-15 20:00:00|1723.45|1721.35|1716.91|1714.81|1724.09|1721.99|1714.14|1712.04|3448
1586988000000|2020-04-15 22:00:00|1717.59|1715.49|1717.17|1715.07|1718.6|1716.5|1714.01|1711.91|3113
1586991600000|2020-04-15 23:00:00|1717.84|1715.74|1717.47|1715.37|1721.26|1719.16|1716.49|1714.39|2698
1586995200000|2020-04-16 00:00:00|1717.33|1715.23|1718.02|1715.92|1721.18|1719.08|1716.55|1714.45|4809
1586998800000|2020-04-16 01:00:00|1718.19|1716.09|1717.6|1715.5|1720.29|1718.19|1712.94|1710.84|6680
1587002400000|2020-04-16 02:00:00|1717.59|1715.49|1716.63|1714.53|1718.33|1716.23|1714.43|1712.33|4572
1587006000000|2020-04-16 03:00:00|1716.71|1714.61|1715.36|1713.26|1717.31|1715.21|1714.55|1712.45|3675
1587009600000|2020-04-16 04:00:00|1715.72|1713.62|1714.8|1712.7|1717.76|1715.66|1714.03|1711.93|3635
1587013200000|2020-04-16 05:00:00|1714.81|1712.71|1716.86|1714.76|1717.73|1715.63|1713.6|1711.5|4257
1587016800000|2020-04-16 06:00:00|1716.66|1714.56|1723.69|1721.59|1725.92|1723.82|1715.02|1712.92|10426
1587020400000|2020-04-16 07:00:00|1723.45|1721.35|1723.8|1721.7|1727.78|1725.68|1721.53|1719.43|12573
1587024000000|2020-04-16 08:00:00|1723.79|1721.69|1724.33|1722.23|1726.17|1724.07|1720.85|1718.75|13346
1587027600000|2020-04-16 09:00:00|1724.38|1722.28|1723.81|1721.71|1726.19|1724.09|1720.21|1718.11|14137
1587031200000|2020-04-16 10:00:00|1723.79|1721.69|1733.18|1731.08|1734.92|1732.82|1722.09|1719.99|19353
1587034800000|2020-04-16 11:00:00|1732.94|1730.84|1737.69|1735.59|1738.25|1736.15|1730.56|1728.46|16615
1587038400000|2020-04-16 12:00:00|1737.82|1735.72|1726.26|1724.16|1741.84|1738.08|1725.04|1722.94|15900
1587042000000|2020-04-16 13:00:00|1726.33|1724.23|1726.6|1724.5|1732.14|1730.04|1718.5|1716.4|18813
1587045600000|2020-04-16 14:00:00|1726.56|1724.46|1726.68|1724.58|1735.77|1733.67|1726.44|1724.34|18839
1587049200000|2020-04-16 15:00:00|1726.74|1724.64|1723.24|1721.14|1728.67|1726.57|1721.42|1719.32|16135
1587052800000|2020-04-16 16:00:00|1723.27|1721.17|1714.53|1712.43|1725.75|1723.65|1708.94|1706.84|16823
1587056400000|2020-04-16 17:00:00|1714.62|1712.52|1713.91|1711.81|1719.85|1717.75|1709.63|1707.53|16366
1587060000000|2020-04-16 18:00:00|1714.12|1712.02|1716.36|1714.26|1720.78|1718.68|1711.51|1709.41|12379
1587063600000|2020-04-16 19:00:00|1716.56|1714.46|1719.95|1717.85|1720.7|1718.6|1714.98|1712.88|10443
1587067200000|2020-04-16 20:00:00|1719.93|1717.83|1718.74|1716.64|1723.82|1718.85|1717.47|1714.22|2937
1587074400000|2020-04-16 22:00:00|1716.97|1714.87|1709.83|1707.73|1717.24|1715.14|1703.32|1701.22|6541
1587078000000|2020-04-16 23:00:00|1708.86|1706.76|1716.91|1714.81|1719.21|1717.11|1708.86|1706.76|4788
1587081600000|2020-04-17 00:00:00|1716.92|1714.82|1718.83|1716.73|1720.19|1718.09|1714.5|1712.4|4750
1587085200000|2020-04-17 01:00:00|1718.91|1716.81|1710.28|1708.18|1720.43|1718.33|1707.51|1704.51|5956
1587088800000|2020-04-17 02:00:00|1710.3|1708.2|1710.5|1708.4|1712.33|1710.23|1706.38|1704.28|4860
1587092400000|2020-04-17 03:00:00|1710.53|1708.43|1706.35|1704.25|1711.81|1709.71|1703.81|1701.71|4585
1587096000000|2020-04-17 04:00:00|1705.96|1703.86|1709.04|1706.94|1710|1707.9|1703.11|1701.01|4748
1587099600000|2020-04-17 05:00:00|1709.17|1707.07|1696.74|1694.64|1710.09|1707.99|1694.43|1692.33|7550
1587103200000|2020-04-17 06:00:00|1696.87|1694.77|1705.81|1703.71|1707.15|1705.05|1685.67|1683.57|15579
1587106800000|2020-04-17 07:00:00|1705.79|1703.69|1696.56|1694.46|1706.72|1704.62|1690.51|1688.41|16071
1587110400000|2020-04-17 08:00:00|1696.58|1694.48|1698.45|1696.35|1698.59|1696.49|1691.54|1689.44|10804
1587114000000|2020-04-17 09:00:00|1698.25|1696.15|1691.84|1689.74|1698.67|1696.57|1691.04|1688.94|11915
1587117600000|2020-04-17 10:00:00|1692.13|1690.03|1688.93|1686.83|1693.33|1691.23|1684.72|1682.62|13739
1587121200000|2020-04-17 11:00:00|1688.76|1686.66|1690.42|1688.32|1691.03|1688.93|1684.47|1682.37|17431
1587124800000|2020-04-17 12:00:00|1690.43|1688.33|1695.77|1693.67|1700.85|1698.75|1689.57|1687.47|21268
1587128400000|2020-04-17 13:00:00|1695.34|1693.24|1701.6|1699.5|1702.94|1700.84|1693.41|1691.31|20402
1587132000000|2020-04-17 14:00:00|1701.61|1699.51|1691.4|1689.3|1702.74|1700.64|1685.12|1683.02|19020
1587135600000|2020-04-17 15:00:00|1691.33|1689.23|1691.48|1689.38|1696.48|1694.38|1688.2|1686.1|15479
1587139200000|2020-04-17 16:00:00|1691.51|1689.41|1688.28|1686.18|1691.56|1689.46|1686.26|1684.16|12127
1587142800000|2020-04-17 17:00:00|1688.24|1686.14|1687.04|1684.94|1689.39|1687.29|1683.48|1681.38|11513
1587146400000|2020-04-17 18:00:00|1687.15|1685.05|1684.77|1682.67|1687.79|1685.69|1681.89|1679.79|9917
1587150000000|2020-04-17 19:00:00|1684.55|1682.45|1685.44|1683.34|1686.03|1683.93|1681.18|1679.08|12110
1587153600000|2020-04-17 20:00:00|1685.52|1683.42|1689.38|1680.12|1690.99|1684.72|1682.5|1676.06|4361
1587333600000|2020-04-19 22:00:00|1684.15|1680.85|1677.72|1674.42|1686.48|1683.18|1676.44|1673.14|4773
1587337200000|2020-04-19 23:00:00|1677.96|1674.66|1677.54|1674.54|1679.88|1676.88|1675.79|1672.79|4274
1587340800000|2020-04-20 00:00:00|1677.76|1674.76|1676.68|1673.68|1678.24|1675.24|1673.17|1670.17|4987
1587344400000|2020-04-20 01:00:00|1676.69|1673.69|1679.27|1676.27|1682.88|1679.88|1675.52|1672.52|6602
1587348000000|2020-04-20 02:00:00|1679.52|1676.52|1681.01|1678.01|1682.78|1679.78|1678.21|1675.21|5833
1587351600000|2020-04-20 03:00:00|1680.51|1677.51|1683.2|1680.2|1685.12|1682.12|1679.58|1676.58|5098
1587355200000|2020-04-20 04:00:00|1683.28|1680.28|1682.95|1679.95|1685.15|1682.15|1682.37|1679.37|4371
1587358800000|2020-04-20 05:00:00|1683.49|1680.49|1683.86|1680.86|1685.46|1682.46|1681.82|1678.82|4574
1587362400000|2020-04-20 06:00:00|1683.51|1680.51|1681.59|1678.59|1687.15|1684.15|1674.4|1671.4|9645
1587366000000|2020-04-20 07:00:00|1681.52|1678.52|1676.19|1673.19|1683.35|1680.35|1675.21|1672.21|11377
1587369600000|2020-04-20 08:00:00|1675.73|1672.73|1680.81|1677.81|1682.01|1679.01|1674.79|1671.79|10102
1587373200000|2020-04-20 09:00:00|1680.82|1677.82|1681.85|1678.85|1686.45|1683.45|1679.43|1676.43|8779
1587376800000|2020-04-20 10:00:00|1682.31|1679.31|1685.1|1682.1|1686.32|1683.32|1676.24|1673.24|10053
1587380400000|2020-04-20 11:00:00|1685.5|1682.5|1689.03|1686.03|1691.66|1688.66|1681.17|1678.17|10597
1587384000000|2020-04-20 12:00:00|1688.92|1685.92|1686.78|1683.78|1690.06|1687.06|1685.05|1682.05|9267
1587387600000|2020-04-20 13:00:00|1686.71|1683.71|1691.73|1688.73|1694.23|1691.23|1682.12|1679.12|13146
1587391200000|2020-04-20 14:00:00|1691.49|1688.49|1692.32|1689.32|1693.14|1690.14|1684.46|1681.46|15838
1587394800000|2020-04-20 15:00:00|1692.3|1689.3|1700.15|1698.05|1700.96|1698.86|1691.83|1688.83|15246
1587398400000|2020-04-20 16:00:00|1700.3|1698.2|1695.19|1693.09|1704.75|1702.65|1693.5|1691.4|14057
1587402000000|2020-04-20 17:00:00|1695.39|1693.29|1693.72|1691.62|1698.82|1696.72|1692.95|1690.85|11941
1587405600000|2020-04-20 18:00:00|1693.79|1691.69|1691.15|1689.05|1695.22|1693.12|1686.63|1684.53|12498
1587409200000|2020-04-20 19:00:00|1691.3|1689.2|1697.4|1695.3|1698.21|1696.11|1689.86|1687.76|12782
1587412800000|2020-04-20 20:00:00|1697.43|1695.33|1697.25|1695.15|1699.46|1697.36|1695.63|1693.53|3707
1587420000000|2020-04-20 22:00:00|1696|1693.9|1692.92|1690.82|1701.03|1695.89|1692.47|1690.3|3628
1587423600000|2020-04-20 23:00:00|1693.7|1691.6|1692.55|1690.45|1693.9|1691.8|1690.61|1688.24|2854
1587427200000|2020-04-21 00:00:00|1692.62|1690.52|1691.06|1688.96|1694.12|1692.02|1689.43|1687.33|5309
1587430800000|2020-04-21 01:00:00|1690.97|1688.87|1691.12|1689.02|1692.98|1690.88|1689.18|1687.08|5620
1587434400000|2020-04-21 02:00:00|1691.1|1689|1689.94|1687.84|1693.02|1690.92|1687.94|1685.84|6187
1587438000000|2020-04-21 03:00:00|1690.16|1688.06|1690.3|1688.2|1692.4|1690.3|1688.19|1686.09|4557
1587441600000|2020-04-21 04:00:00|1690.34|1688.24|1688.16|1686.06|1691.24|1689.14|1687.81|1685.71|3535
1587445200000|2020-04-21 05:00:00|1688.04|1685.94|1690.89|1688.79|1693.74|1691.64|1687.26|1685.16|7583
1587448800000|2020-04-21 06:00:00|1691.03|1688.93|1695.83|1693.73|1696.4|1694.3|1690.83|1688.73|9121
1587452400000|2020-04-21 07:00:00|1695.78|1693.68|1697.31|1695.21|1699.07|1696.97|1694.26|1692.16|14952
1587456000000|2020-04-21 08:00:00|1697.29|1695.19|1694.97|1692.87|1697.94|1695.84|1693.32|1691.22|9793
1587459600000|2020-04-21 09:00:00|1695.06|1692.96|1680.34|1678.24|1695.63|1693.53|1672.19|1670.09|13676
1587463200000|2020-04-21 10:00:00|1680.3|1678.2|1680.28|1678.18|1683.82|1681.72|1675.46|1673.36|9246
1587466800000|2020-04-21 11:00:00|1680.2|1678.1|1668.38|1666.28|1682.41|1680.31|1661.57|1658.03|14460
1587470400000|2020-04-21 12:00:00|1668.49|1666.39|1666.69|1664.59|1676.85|1674.75|1663.84|1661.74|14554
1587474000000|2020-04-21 13:00:00|1666.71|1664.61|1680.63|1678.53|1685.24|1683.14|1664.79|1662.69|17749
1587477600000|2020-04-21 14:00:00|1680.86|1678.76|1684.84|1682.74|1692.91|1690.81|1678.29|1676.19|19996
1587481200000|2020-04-21 15:00:00|1685.03|1682.93|1679.32|1677.22|1687.99|1685.89|1676.56|1674.46|17738
1587484800000|2020-04-21 16:00:00|1679.26|1677.16|1674.42|1672.32|1682.9|1680.8|1673.38|1671.28|16230
1587488400000|2020-04-21 17:00:00|1674.2|1672.1|1678.85|1676.75|1678.97|1676.87|1672.37|1670.27|12664
1587492000000|2020-04-21 18:00:00|1678.94|1676.84|1682.14|1680.04|1683.4|1681.3|1676.4|1674.3|12920
1587495600000|2020-04-21 19:00:00|1682.16|1680.06|1685.91|1683.81|1689|1686.9|1680.41|1678.31|13263
1587499200000|2020-04-21 20:00:00|1686.03|1683.93|1689.48|1687.38|1690.83|1688.73|1679.81|1677.71|3036
1587506400000|2020-04-21 22:00:00|1688.3|1686.2|1687.21|1685.11|1691.37|1689.27|1684.64|1682.54|3796
1587510000000|2020-04-21 23:00:00|1687.35|1685.25|1689.27|1687.17|1691.28|1689.18|1685.44|1683.34|4166
1587513600000|2020-04-22 00:00:00|1689.24|1687.14|1688.62|1686.52|1691.42|1689.32|1685.23|1683.13|6190
1587517200000|2020-04-22 01:00:00|1688.69|1686.59|1689.28|1687.18|1692.83|1690.73|1686.43|1684.33|8283
1587520800000|2020-04-22 02:00:00|1689.18|1687.08|1686.78|1684.68|1690.98|1688.88|1684.5|1682.4|5481
1587524400000|2020-04-22 03:00:00|1686.75|1684.65|1684.35|1682.25|1687.6|1685.5|1682.99|1680.89|6176
1587528000000|2020-04-22 04:00:00|1684.61|1682.51|1686.45|1684.35|1687.52|1685.42|1681.41|1679.31|7836
1587531600000|2020-04-22 05:00:00|1686.46|1684.36|1685.95|1683.85|1688.5|1686.4|1684.34|1682.24|9409
1587535200000|2020-04-22 06:00:00|1685.85|1683.75|1685.28|1683.18|1686.7|1684.6|1682.14|1680.04|10292
1587538800000|2020-04-22 07:00:00|1685.2|1683.1|1694.12|1692.02|1700.73|1698.63|1684.91|1682.81|15748
1587542400000|2020-04-22 08:00:00|1694.17|1692.07|1697.34|1695.24|1700.44|1698.34|1693.03|1690.93|12353
1587546000000|2020-04-22 09:00:00|1696.71|1694.61|1702.91|1700.81|1708.29|1706.19|1696.37|1694.27|11086
1587549600000|2020-04-22 10:00:00|1703.02|1700.92|1704.43|1702.33|1705.45|1703.35|1700.39|1698.29|8748
1587553200000|2020-04-22 11:00:00|1704.36|1702.26|1696.84|1694.74|1704.51|1702.41|1696.43|1694.33|11907
1587556800000|2020-04-22 12:00:00|1696.94|1694.84|1707.24|1705.14|1713.01|1710.91|1694.46|1692.36|15203
1587560400000|2020-04-22 13:00:00|1707.25|1705.15|1710.01|1707.91|1712.28|1710.18|1702.24|1700.14|18270
1587564000000|2020-04-22 14:00:00|1709.65|1707.55|1709.93|1707.83|1712.81|1710.71|1705.83|1703.73|20719
1587567600000|2020-04-22 15:00:00|1709.9|1707.8|1710.18|1709.18|1712.88|1710.78|1707.41|1705.31|16164
1587571200000|2020-04-22 16:00:00|1710.53|1709.53|1713.8|1712.8|1716.23|1715.23|1708.7|1707.46|15586
1587574800000|2020-04-22 17:00:00|1713.84|1712.84|1714.33|1713.33|1719.07|1718.07|1712.47|1711.42|14636
1587578400000|2020-04-22 18:00:00|1714.11|1713.11|1716.34|1715.34|1718.37|1717.37|1712.88|1711.24|12372
1587582000000|2020-04-22 19:00:00|1716.11|1715.11|1718.81|1717.81|1719.61|1718.61|1713.34|1712.3|14013
1587585600000|2020-04-22 20:00:00|1718.63|1717.63|1714.71|1713.71|1719.2|1718.2|1714.13|1712.78|3933
1587592800000|2020-04-22 22:00:00|1713.85|1711.85|1713.1|1712.1|1717.22|1715.48|1712.53|1711.17|2647
1587596400000|2020-04-22 23:00:00|1713.22|1712.22|1711.93|1710.93|1716.73|1715.39|1710.69|1709.45|4127
1587600000000|2020-04-23 00:00:00|1712.37|1711.37|1712.26|1711.26|1713.85|1712.85|1709.62|1708.32|6328
1587603600000|2020-04-23 01:00:00|1712.44|1711.44|1710.67|1709.67|1719.96|1718.85|1709.5|1707.99|11916
1587607200000|2020-04-23 02:00:00|1710.74|1709.74|1709.97|1708.97|1713.37|1711.91|1707.95|1706.61|7647
1587610800000|2020-04-23 03:00:00|1709.96|1708.96|1711.21|1710.21|1712.54|1711.54|1708.01|1706.68|5850
1587614400000|2020-04-23 04:00:00|1711.24|1710.24|1714.29|1713.29|1714.6|1713.6|1709.87|1708.41|5629
1587618000000|2020-04-23 05:00:00|1714.3|1713.3|1717.36|1716.36|1718.28|1717.05|1713.19|1712.19|7466
1587621600000|2020-04-23 06:00:00|1717.37|1716.37|1716.1|1715.1|1719.21|1718.21|1712.72|1711.72|9316
1587625200000|2020-04-23 07:00:00|1716.14|1715.14|1718.12|1717.12|1719.69|1718.69|1710.79|1709.79|12326
1587628800000|2020-04-23 08:00:00|1718.14|1717.14|1726.27|1725.27|1728.19|1727.19|1717.91|1716.91|13710
1587632400000|2020-04-23 09:00:00|1726.28|1725.28|1726.18|1725.18|1728.68|1727.68|1724.23|1723.23|9206
1587636000000|2020-04-23 10:00:00|1726.36|1725.36|1727.85|1726.85|1728.82|1727.82|1724.14|1723.14|8714
1587639600000|2020-04-23 11:00:00|1727.91|1726.91|1728.46|1727.46|1733|1732|1727.32|1726.32|13151
1587643200000|2020-04-23 12:00:00|1728.37|1727.37|1725.27|1724.27|1730|1729|1722.71|1721.71|15976
1587646800000|2020-04-23 13:00:00|1724.74|1723.74|1729.94|1727.94|1734.02|1733.02|1721.18|1720.18|16961
1587650400000|2020-04-23 14:00:00|1729.78|1727.78|1735.04|1734.04|1738.98|1737.98|1729.22|1727.78|18802
1587654000000|2020-04-23 15:00:00|1735.13|1734.13|1730.58|1729.58|1739.52|1738.52|1728.09|1727.09|17055
1587657600000|2020-04-23 16:00:00|1730.64|1729.64|1726.18|1725.18|1733.37|1732.37|1725.33|1724.33|16919
1587661200000|2020-04-23 17:00:00|1726.16|1725.16|1724.37|1723.37|1730.07|1729.07|1721.55|1720.38|18779
1587664800000|2020-04-23 18:00:00|1724.72|1723.72|1729.99|1728.99|1731.33|1729.83|1722.93|1721.85|13406
1587668400000|2020-04-23 19:00:00|1729.71|1728.71|1734.39|1732.39|1736.01|1735.01|1728.6|1727.6|12417
1587672000000|2020-04-23 20:00:00|1734.38|1732.38|1731.29|1730.29|1735.93|1734.36|1730.24|1727.84|4027
1587679200000|2020-04-23 22:00:00|1730.69|1729.69|1730.56|1729.56|1733.11|1730.27|1729.28|1727.59|2813
1587682800000|2020-04-23 23:00:00|1730.34|1729.34|1728.79|1727.79|1731.89|1730.51|1727.12|1725.57|2886
1587686400000|2020-04-24 00:00:00|1728.75|1727.75|1723.78|1721.78|1730.4|1729.4|1722.87|1721.37|5244
1587690000000|2020-04-24 01:00:00|1723.43|1722.43|1723.84|1722.84|1725.51|1724.32|1722.08|1720.58|7233
1587693600000|2020-04-24 02:00:00|1723.91|1722.91|1724.12|1723.12|1726.9|1725.67|1722.43|1721.29|5471
1587697200000|2020-04-24 03:00:00|1724.03|1723.03|1724.33|1723.33|1724.93|1723.93|1721.76|1720.26|3187
1587700800000|2020-04-24 04:00:00|1724.55|1723.55|1724.57|1723.57|1726.66|1725.66|1724.13|1723.06|3155
1587704400000|2020-04-24 05:00:00|1724.53|1723.53|1725.39|1724.39|1726.31|1725.31|1721.74|1720.74|5638
1587708000000|2020-04-24 06:00:00|1725.38|1724.38|1730.46|1729.46|1731.73|1730.73|1722.91|1721.91|12154
1587711600000|2020-04-24 07:00:00|1730.54|1729.54|1730.57|1729.57|1731.84|1730.84|1726.83|1725.45|11045
1587715200000|2020-04-24 08:00:00|1730.56|1729.56|1730.85|1729.85|1731.3|1730.3|1726.17|1725.17|9071
1587718800000|2020-04-24 09:00:00|1730.53|1729.53|1729.19|1728.19|1732.79|1731.79|1727.94|1726.94|11472
1587722400000|2020-04-24 10:00:00|1729.12|1728.12|1736.63|1735.63|1736.66|1735.65|1728.52|1727.52|10104
1587726000000|2020-04-24 11:00:00|1736.58|1735.58|1731.46|1730.46|1737.1|1736.1|1731.08|1729.94|15630
1587729600000|2020-04-24 12:00:00|1731.43|1730.43|1732.31|1731.31|1735.97|1734.97|1730.05|1728.73|16008
1587733200000|2020-04-24 13:00:00|1732.4|1731.4|1729.37|1728.37|1736.78|1735.78|1728.91|1727.91|16177
1587736800000|2020-04-24 14:00:00|1729.01|1728.01|1725.68|1724.68|1729.55|1728.55|1716.12|1715.12|19418
1587740400000|2020-04-24 15:00:00|1725.88|1724.88|1713.53|1712.53|1725.88|1724.88|1710.98|1709.98|19335
1587744000000|2020-04-24 16:00:00|1713.54|1712.54|1719.53|1718.53|1722.2|1721.2|1713.11|1712.11|15697
1587747600000|2020-04-24 17:00:00|1719.54|1718.54|1724.98|1723.98|1726.16|1725.16|1717.26|1716.26|14097
1587751200000|2020-04-24 18:00:00|1724.74|1723.74|1725.06|1724.06|1727.04|1726.04|1722.45|1720.8|12730
1587754800000|2020-04-24 19:00:00|1725.18|1724.18|1729.08|1728.08|1729.18|1728.18|1724.02|1723.02|12580
1587758400000|2020-04-24 20:00:00|1729.17|1728.17|1732.81|1726.89|1732.81|1728.89|1725.3|1723.61|4237
1587938400000|2020-04-26 22:00:00|1727.71|1725.41|1723.89|1721.59|1727.73|1725.43|1720.72|1718.42|4449
1587942000000|2020-04-26 23:00:00|1724.01|1721.71|1726.23|1724.23|1728.08|1726.08|1723.06|1720.76|3879
1587945600000|2020-04-27 00:00:00|1726.19|1724.19|1725.02|1723.02|1728.59|1726.59|1722.83|1720.83|4264
1587949200000|2020-04-27 01:00:00|1725.04|1723.04|1723.81|1721.81|1726.46|1724.46|1721.72|1719.72|7041
1587952800000|2020-04-27 02:00:00|1723.66|1721.66|1723.63|1721.63|1724.94|1723.17|1722.37|1720.37|5118
1587956400000|2020-04-27 03:00:00|1723.43|1721.43|1722.8|1720.8|1724.56|1722.56|1722.03|1720.03|3999
1587960000000|2020-04-27 04:00:00|1722.78|1720.78|1721.2|1719.2|1724.96|1722.96|1720.69|1718.69|5052
1587963600000|2020-04-27 05:00:00|1720.96|1718.96|1723.12|1722.12|1724.76|1722.76|1720.82|1718.82|6852
1587967200000|2020-04-27 06:00:00|1722.93|1721.93|1715.11|1714.11|1724.43|1723.43|1714.15|1713.15|10887
1587970800000|2020-04-27 07:00:00|1714.92|1713.92|1721.34|1720.34|1723.1|1722.1|1713.95|1712.95|16056
1587974400000|2020-04-27 08:00:00|1721.36|1720.36|1722.72|1721.72|1724.52|1723.52|1719.15|1718.15|15042
1587978000000|2020-04-27 09:00:00|1722.7|1721.7|1718.02|1717.02|1723.51|1722.51|1716.49|1715.49|13247
1587981600000|2020-04-27 10:00:00|1718|1717|1717.8|1716.8|1719.56|1718.56|1716.05|1715.05|10006
1587985200000|2020-04-27 11:00:00|1717.77|1716.77|1715.64|1714.64|1719.61|1718.61|1715.14|1714.14|13930
1587988800000|2020-04-27 12:00:00|1715.52|1714.52|1720.36|1719.36|1722.07|1721.07|1713.1|1712.1|15747
1587992400000|2020-04-27 13:00:00|1720.41|1719.41|1716.21|1715.21|1722.99|1721.99|1714.13|1713.13|17473
1587996000000|2020-04-27 14:00:00|1716.17|1715.17|1713.12|1712.12|1717.59|1716.59|1706.88|1705.88|20273
1587999600000|2020-04-27 15:00:00|1713.06|1712.06|1712.01|1711.01|1715.53|1714.53|1709.59|1708.59|14019
1588003200000|2020-04-27 16:00:00|1711.87|1710.87|1712.84|1711.84|1715.02|1714.02|1711.19|1710.19|12145
1588006800000|2020-04-27 17:00:00|1712.68|1711.68|1712.2|1711.2|1714.33|1713.33|1710.16|1709.16|9719
1588010400000|2020-04-27 18:00:00|1712.26|1711.26|1713.86|1712.86|1714.31|1713.31|1710.92|1709.92|8146
1588014000000|2020-04-27 19:00:00|1713.83|1712.83|1717.77|1716.77|1718.83|1717.83|1712.99|1711.99|9411
1588017600000|2020-04-27 20:00:00|1718|1717|1714.49|1713.49|1718.31|1717.31|1714|1713|2989
1588024800000|2020-04-27 22:00:00|1713.13|1712.13|1712.42|1711.42|1717.7|1716.7|1711.92|1710.65|2823
1588028400000|2020-04-27 23:00:00|1712.59|1711.59|1710.31|1709.31|1712.78|1711.78|1707.75|1706.75|4569
1588032000000|2020-04-28 00:00:00|1710.11|1709.11|1708.66|1707.66|1711|1710|1705.23|1704.23|5820
1588035600000|2020-04-28 01:00:00|1708.67|1707.67|1704.22|1703.22|1708.82|1707.82|1701.03|1700.03|9526
1588039200000|2020-04-28 02:00:00|1704.2|1703.2|1703.36|1702.36|1705.23|1704.23|1702.38|1701.38|5841
1588042800000|2020-04-28 03:00:00|1703.34|1702.34|1698.88|1697.88|1703.52|1702.52|1696.78|1695.78|5316
1588046400000|2020-04-28 04:00:00|1698.86|1697.86|1698.3|1697.3|1699.57|1698.57|1696.51|1695.51|5507
1588050000000|2020-04-28 05:00:00|1698.23|1697.23|1696.18|1695.18|1698.24|1697.24|1692.42|1691.42|6992
1588053600000|2020-04-28 06:00:00|1696.12|1695.12|1703.12|1702.12|1703.86|1702.86|1694.07|1693.07|10003
1588057200000|2020-04-28 07:00:00|1703.24|1702.24|1702.47|1701.47|1705.12|1704.12|1699.9|1698.9|11548
1588060800000|2020-04-28 08:00:00|1702.55|1701.55|1703.15|1702.15|1704.62|1703.62|1700.17|1699.17|16143
1588064400000|2020-04-28 09:00:00|1702.98|1701.98|1708.84|1707.84|1715.28|1714.28|1701.7|1700.7|17732
1588068000000|2020-04-28 10:00:00|1708.79|1707.79|1709.98|1708.98|1711.63|1710.63|1706.48|1705.48|16516
1588071600000|2020-04-28 11:00:00|1709.92|1708.92|1710.27|1709.27|1712.89|1711.89|1708.33|1707.33|17715
1588075200000|2020-04-28 12:00:00|1710.24|1709.24|1711.38|1710.38|1714.51|1713.51|1706.89|1705.89|18011
1588078800000|2020-04-28 13:00:00|1711.4|1710.4|1698.89|1697.99|1713.67|1712.67|1697.04|1695.83|16757
1588082400000|2020-04-28 14:00:00|1698.87|1697.97|1700.25|1699.35|1704.61|1703.71|1693|1691.51|19786
1588086000000|2020-04-28 15:00:00|1700.32|1699.42|1704.9|1704|1709.89|1708.99|1700.1|1699.2|20161
1588089600000|2020-04-28 16:00:00|1704.78|1703.88|1706.31|1705.41|1709.98|1708.4|1703.63|1702.73|15613
1588093200000|2020-04-28 17:00:00|1705.75|1704.85|1708.88|1707.98|1711.37|1710.47|1705.3|1704.4|13222
1588096800000|2020-04-28 18:00:00|1708.89|1707.99|1707.69|1706.79|1709.36|1708.46|1706.26|1705.36|10813
1588100400000|2020-04-28 19:00:00|1707.67|1706.77|1709.47|1708.57|1709.96|1709.06|1703.02|1702.12|13405
1588104000000|2020-04-28 20:00:00|1709.46|1708.56|1709.71|1707.71|1710.86|1709.96|1708.07|1706.77|3101
1588111200000|2020-04-28 22:00:00|1709|1708.1|1705.28|1704.38|1709.66|1708.76|1704.21|1703.31|3040
1588114800000|2020-04-28 23:00:00|1705.43|1704.53|1705.98|1705.08|1708.9|1706.43|1704.76|1703.7|2839
1588118400000|2020-04-29 00:00:00|1705.87|1704.97|1706.92|1706.02|1708.72|1707.19|1705.6|1704.43|3145
1588122000000|2020-04-29 01:00:00|1706.93|1706.03|1712.34|1711.44|1713.27|1711.9|1706.8|1705.9|5730
1588125600000|2020-04-29 02:00:00|1712.2|1711.3|1709.52|1708.62|1713.66|1712.02|1709.06|1708.16|4049
1588129200000|2020-04-29 03:00:00|1709.38|1708.48|1710.93|1710.03|1712.5|1711.07|1709.38|1708.48|2427
1588132800000|2020-04-29 04:00:00|1710.85|1709.95|1711.06|1710.16|1712.27|1710.75|1710.56|1709.66|2735
1588136400000|2020-04-29 05:00:00|1710.9|1710|1712.3|1711.4|1714.82|1713.21|1710.29|1709.39|4423
1588140000000|2020-04-29 06:00:00|1712.33|1711.43|1709.67|1708.77|1712.74|1711.84|1708.58|1707.68|6954
1588143600000|2020-04-29 07:00:00|1709.7|1708.8|1704.86|1703.96|1710.87|1709.97|1704.79|1703.89|16279
1588147200000|2020-04-29 08:00:00|1704.99|1704.09|1705.21|1704.31|1708.74|1707.69|1702.21|1701.12|17789
1588150800000|2020-04-29 09:00:00|1705.2|1704.3|1706.98|1706.08|1707.71|1706.5|1704.86|1703.96|16011
1588154400000|2020-04-29 10:00:00|1706.97|1706.07|1704.14|1703.24|1709.58|1708.68|1703.85|1702.87|17973
1588158000000|2020-04-29 11:00:00|1704.02|1703.12|1709.84|1708.94|1710.17|1709.27|1702.77|1701.87|16575
1588161600000|2020-04-29 12:00:00|1709.83|1708.93|1705.8|1704.9|1712.88|1711.63|1701.85|1700.95|17821
1588165200000|2020-04-29 13:00:00|1705.81|1704.91|1706.75|1705.85|1707.4|1706.39|1698.22|1696.71|19823
1588168800000|2020-04-29 14:00:00|1707.06|1706.16|1702|1701.1|1707.12|1706.22|1700.33|1699.43|18966
1588172400000|2020-04-29 15:00:00|1701.99|1701.09|1703.94|1703.04|1705.79|1704.89|1700.29|1699.39|14819
1588176000000|2020-04-29 16:00:00|1704.04|1703.14|1700.47|1699.57|1705.29|1704.3|1700.21|1698.83|14150
1588179600000|2020-04-29 17:00:00|1700.75|1699.85|1707.48|1700.34|1707.48|1704.64|1699.15|1698.25|14648
1588183200000|2020-04-29 18:00:00|1706.77|1699.77|1705.02|1704.12|1709.27|1708.34|1700.17|1699|17982
1588186800000|2020-04-29 19:00:00|1704.94|1704.04|1715.85|1714.95|1718.29|1717.39|1703.88|1702.98|14622
1588190400000|2020-04-29 20:00:00|1715.89|1714.99|1715.29|1711.07|1717.8|1716.79|1712.06|1710.74|5132
1588197600000|2020-04-29 22:00:00|1712.66|1710.66|1713.54|1712.64|1715.33|1713.91|1710.66|1708.66|3490
1588201200000|2020-04-29 23:00:00|1713.35|1712.45|1714.57|1713.67|1716.85|1715.47|1712.68|1711.78|4352
1588204800000|2020-04-30 00:00:00|1714.51|1713.61|1712.92|1712.02|1716.11|1714.65|1710.29|1708.88|5526
1588208400000|2020-04-30 01:00:00|1712.66|1711.76|1712.36|1711.46|1713.9|1712.77|1709.69|1708.68|5439
1588212000000|2020-04-30 02:00:00|1712.37|1711.47|1711.37|1710.47|1714.51|1713.61|1709.7|1708.8|5165
1588215600000|2020-04-30 03:00:00|1711.38|1710.48|1713.46|1712.56|1713.67|1712.77|1710.54|1709.01|4959
1588219200000|2020-04-30 04:00:00|1713.43|1712.53|1712.25|1711.35|1714.81|1713.18|1711.17|1709.9|5015
1588222800000|2020-04-30 05:00:00|1712.26|1711.36|1715.92|1715.02|1717.4|1715.9|1711.35|1710.08|7490
1588226400000|2020-04-30 06:00:00|1715.83|1714.93|1718.27|1717.37|1720.8|1719.78|1713.23|1712.28|10194
1588230000000|2020-04-30 07:00:00|1718.3|1717.4|1718.3|1717.4|1722.72|1721.82|1717.83|1716.6|18646
1588233600000|2020-04-30 08:00:00|1718.35|1717.45|1717.64|1716.74|1719.67|1718.59|1715.74|1714.84|14783
1588237200000|2020-04-30 09:00:00|1717.65|1716.75|1716.34|1715.44|1720.23|1719.33|1715.37|1713.93|13256
1588240800000|2020-04-30 10:00:00|1716|1715.1|1716.42|1715.52|1717|1715.94|1714.71|1713.37|11803
1588244400000|2020-04-30 11:00:00|1716.44|1715.54|1717.26|1716.36|1719.01|1717.95|1711.96|1711.06|18546
1588248000000|2020-04-30 12:00:00|1717.28|1716.38|1707.17|1706.27|1717.94|1716.61|1695.94|1692.2|21543
1588251600000|2020-04-30 13:00:00|1707.09|1706.19|1703.73|1702.83|1708.26|1706.84|1698.96|1697.85|16222
1588255200000|2020-04-30 14:00:00|1703.63|1702.73|1706.45|1705.55|1708.6|1707.7|1701.79|1700.72|15736
1588258800000|2020-04-30 15:00:00|1706.34|1705.44|1694.47|1693.57|1709.43|1708.53|1693.44|1692.54|15250
1588262400000|2020-04-30 16:00:00|1694.69|1693.79|1688.43|1687.53|1697.89|1696.35|1682.65|1681.38|20786
1588266000000|2020-04-30 17:00:00|1688.38|1687.48|1684.41|1683.51|1692.01|1691.11|1684.03|1682.86|16528
1588269600000|2020-04-30 18:00:00|1684.48|1683.58|1685.15|1684.25|1688.96|1688.06|1681.81|1680.91|11683
1588273200000|2020-04-30 19:00:00|1685.24|1684.34|1687.45|1685.45|1691.57|1690.2|1682.75|1681.85|13565
1588276800000|2020-04-30 20:00:00|1687.74|1685.74|1688.09|1681.75|1689.6|1688.2|1682.12|1680.59|5960
1588284000000|2020-04-30 22:00:00|1686.83|1684.83|1689.43|1688.53|1692.47|1689.5|1686.28|1682.9|3462
1588287600000|2020-04-30 23:00:00|1689.45|1688.55|1688.59|1687.69|1691.21|1689.21|1687.05|1685.86|4147
1588291200000|2020-05-01 00:00:00|1688.88|1687.98|1688.32|1687.42|1690.02|1688.78|1682.61|1681.33|7146
1588294800000|2020-05-01 01:00:00|1688.33|1687.43|1687.87|1686.97|1689.72|1688.33|1685.42|1684.14|6087
1588298400000|2020-05-01 02:00:00|1687.86|1686.96|1689.93|1689.03|1691.23|1690.33|1686.71|1685.45|5356
1588302000000|2020-05-01 03:00:00|1690|1689.1|1689.3|1687.3|1690.81|1689.91|1687.69|1686.33|3883
1588305600000|2020-05-01 04:00:00|1689.38|1687.38|1688.43|1687.53|1690.42|1688.75|1686.89|1685.7|3795
1588309200000|2020-05-01 05:00:00|1688.42|1687.52|1673.83|1672.93|1689.24|1687.72|1672.93|1671.34|10284
1588312800000|2020-05-01 06:00:00|1673.3|1672.4|1677.19|1676.29|1679.4|1677.51|1671.28|1669.54|9821
1588316400000|2020-05-01 07:00:00|1677.18|1676.28|1672.93|1672.03|1678.94|1678.04|1671.72|1670.82|21273
1588320000000|2020-05-01 08:00:00|1672.91|1672.01|1673.34|1672.44|1678.5|1677.6|1672.02|1671.12|20970
1588323600000|2020-05-01 09:00:00|1673.77|1672.87|1675.29|1674.39|1677.46|1676.56|1672.51|1671.61|21062
1588327200000|2020-05-01 10:00:00|1675.37|1674.47|1677.86|1676.96|1681.75|1680.72|1673.93|1672.96|23055
1588330800000|2020-05-01 11:00:00|1677.87|1676.97|1680.97|1680.07|1686.38|1685.12|1677.46|1676.56|22396
1588334400000|2020-05-01 12:00:00|1681.04|1680.14|1680.82|1679.92|1683.34|1682.32|1676.47|1675.16|20203
1588338000000|2020-05-01 13:00:00|1680.79|1679.89|1686.14|1685.24|1689.48|1688.58|1678.02|1677.12|23323
1588341600000|2020-05-01 14:00:00|1685.7|1684.8|1688.98|1688.08|1690.24|1689.33|1678.26|1677.36|19765
1588345200000|2020-05-01 15:00:00|1689.04|1688.14|1696.74|1695.84|1698.66|1697.76|1687.25|1686.01|18043
1588348800000|2020-05-01 16:00:00|1696.65|1695.75|1698.47|1697.57|1701.61|1700.2|1693.47|1692.49|14032
1588352400000|2020-05-01 17:00:00|1698.4|1697.5|1698.02|1697.12|1699.94|1698.73|1692.89|1691.37|13170
1588356000000|2020-05-01 18:00:00|1697.82|1696.92|1703.62|1702.72|1705.61|1704.24|1696.99|1695.73|13206
1588359600000|2020-05-01 19:00:00|1703.6|1702.7|1699.87|1698.97|1706.31|1705.41|1699.58|1698.22|14205
1588363200000|2020-05-01 20:00:00|1699.74|1698.84|1701.65|1699.65|1702.7|1700.45|1698.67|1697.29|3919
1588543200000|2020-05-03 22:00:00|1700.41|1698.11|1694.45|1692.45|1700.89|1699.48|1692.57|1691.07|4579
1588546800000|2020-05-03 23:00:00|1694.44|1692.44|1700.42|1699.52|1700.67|1699.77|1694.44|1692.44|4634
1588550400000|2020-05-04 00:00:00|1700.14|1699.24|1696.53|1695.63|1700.63|1699.73|1696.15|1695.25|5072
1588554000000|2020-05-04 01:00:00|1696.42|1695.52|1699.34|1698.44|1701|1699.87|1696.14|1695.24|5246
1588557600000|2020-05-04 02:00:00|1699.2|1698.3|1698.12|1697.22|1699.99|1699.09|1696.57|1695.1|5123
1588561200000|2020-05-04 03:00:00|1698.66|1696.66|1701.76|1699.76|1702.59|1701.29|1698|1696.56|3408
1588564800000|2020-05-04 04:00:00|1701.78|1699.78|1698.67|1697.77|1701.79|1700.36|1697.36|1695.95|3417
1588568400000|2020-05-04 05:00:00|1698.74|1697.84|1699.48|1698.58|1701.51|1700.61|1697.27|1696.37|5330
1588572000000|2020-05-04 06:00:00|1699.46|1698.56|1705.89|1704.99|1706.59|1705.69|1698.82|1697.29|7420
1588575600000|2020-05-04 07:00:00|1705.86|1704.96|1704.67|1703.77|1707.8|1706.9|1703.03|1702.13|7238
1588579200000|2020-05-04 08:00:00|1704.68|1703.78|1705.72|1704.82|1707.42|1706.52|1703.24|1702.34|5743
1588582800000|2020-05-04 09:00:00|1705.68|1704.78|1707.68|1706.78|1708.81|1707.91|1703.67|1702.77|5356
1588586400000|2020-05-04 10:00:00|1707.76|1706.86|1705.01|1704.11|1715.97|1713.25|1704.36|1703.46|7600
1588590000000|2020-05-04 11:00:00|1705.02|1704.12|1708.25|1706.25|1710.08|1709.18|1704.42|1703.52|6250
1588593600000|2020-05-04 12:00:00|1707.63|1706.73|1702.01|1701.11|1710.43|1709.53|1696.56|1695.66|11453
1588597200000|2020-05-04 13:00:00|1702.03|1701.13|1706.63|1704.63|1711.49|1710.2|1698.28|1697.38|15834
1588600800000|2020-05-04 14:00:00|1706.44|1704.44|1702.34|1701.44|1710.44|1709.54|1700.33|1699.43|17277
1588604400000|2020-05-04 15:00:00|1702.39|1701.49|1708.77|1707.87|1709.62|1708.72|1701.77|1700.87|14415
1588608000000|2020-05-04 16:00:00|1708.26|1707.36|1706.81|1705.91|1708.89|1707.85|1704.89|1703.95|12230
1588611600000|2020-05-04 17:00:00|1706.82|1705.92|1708.67|1707.77|1709.25|1708.35|1704.27|1703.37|10032
1588615200000|2020-05-04 18:00:00|1708.49|1707.59|1708.51|1707.61|1709.07|1708.17|1702.34|1701.44|9211
1588618800000|2020-05-04 19:00:00|1708.48|1707.58|1704.87|1703.97|1708.93|1708.03|1702.79|1701.89|9406
1588622400000|2020-05-04 20:00:00|1704.84|1703.94|1702.86|1700.86|1705.07|1704.17|1701.39|1700.04|2628
1588629600000|2020-05-04 22:00:00|1703.76|1701.76|1702.57|1701.67|1703.84|1702.32|1701.63|1700.16|2380
1588633200000|2020-05-04 23:00:00|1702.93|1702.03|1704.14|1703.24|1704.6|1703.7|1702.45|1701.26|2298
1588636800000|2020-05-05 00:00:00|1704.08|1703.18|1699.37|1698.47|1704.5|1703.6|1698.97|1697.8|3864
1588640400000|2020-05-05 01:00:00|1699.47|1698.57|1700.55|1699.65|1701.71|1700.66|1697.15|1696.25|4316
1588644000000|2020-05-05 02:00:00|1700.67|1699.77|1698.36|1697.46|1701.26|1699.94|1697.88|1696.87|3490
1588647600000|2020-05-05 03:00:00|1698.38|1697.48|1699.02|1698.12|1699.61|1698.71|1698.15|1697.25|3126
1588651200000|2020-05-05 04:00:00|1699.03|1698.13|1699.76|1698.86|1700|1699.1|1697.98|1697.08|2401
1588654800000|2020-05-05 05:00:00|1699.77|1698.87|1704.45|1703.55|1704.67|1703.77|1699.7|1698.8|3469
1588658400000|2020-05-05 06:00:00|1704.33|1703.43|1700.85|1699.95|1705.01|1704.11|1700.67|1699.14|6166
1588662000000|2020-05-05 07:00:00|1700.76|1699.86|1699.12|1698.22|1701.05|1700.15|1690.04|1688.73|10783
1588665600000|2020-05-05 08:00:00|1699.13|1698.23|1700.49|1699.59|1709.59|1708.51|1697.14|1696.11|12065
1588669200000|2020-05-05 09:00:00|1700.52|1699.62|1698.49|1697.59|1701.45|1700.27|1696.27|1694.58|8958
1588672800000|2020-05-05 10:00:00|1698.48|1697.58|1698.85|1697.95|1701.31|1700.41|1697.06|1696.16|7244
1588676400000|2020-05-05 11:00:00|1698.81|1697.91|1696.08|1695.18|1700.66|1699.76|1695.86|1694.96|6861
1588680000000|2020-05-05 12:00:00|1696.04|1695.14|1696.57|1695.67|1701.27|1699.95|1695.18|1694.28|11203
1588683600000|2020-05-05 13:00:00|1696.59|1695.69|1698.14|1697.24|1706.01|1705.11|1694.02|1693.12|16769
1588687200000|2020-05-05 14:00:00|1698.71|1696.71|1697.97|1697.07|1700.66|1699.72|1695.38|1694.48|17450
1588690800000|2020-05-05 15:00:00|1697.92|1697.02|1702.24|1701.34|1703.66|1702.02|1697.67|1696.77|17095
1588694400000|2020-05-05 16:00:00|1702.93|1700.93|1703.16|1702.26|1703.97|1703.07|1698.6|1697.37|13362
1588698000000|2020-05-05 17:00:00|1703.31|1702.41|1705.73|1704.83|1707.09|1705.64|1702.15|1700.94|11686
1588701600000|2020-05-05 18:00:00|1705.74|1704.84|1708.34|1707.44|1710.84|1709.62|1704.9|1703.76|12480
1588705200000|2020-05-05 19:00:00|1708.26|1707.36|1711.24|1710.34|1712.57|1711.58|1705.38|1704.06|13576
1588708800000|2020-05-05 20:00:00|1711.15|1710.25|1706.39|1704.39|1711.27|1710.25|1705.1|1702.19|4331
1588716000000|2020-05-05 22:00:00|1706.59|1705.69|1706.23|1705.33|1707.38|1705.95|1703.92|1701.27|3802
1588719600000|2020-05-05 23:00:00|1706.29|1705.39|1704.38|1703.48|1708.21|1706.72|1703.79|1702.34|2803
1588723200000|2020-05-06 00:00:00|1704.62|1703.72|1702.6|1701.7|1705.29|1704.39|1701.31|1700.41|4477
1588726800000|2020-05-06 01:00:00|1702.4|1701.5|1705.35|1704.45|1708.33|1707.21|1702.12|1701.22|8318
1588730400000|2020-05-06 02:00:00|1705.22|1704.32|1703.49|1702.59|1705.78|1704.88|1702.89|1701.28|4216
1588734000000|2020-05-06 03:00:00|1703.24|1702.34|1702.83|1701.93|1704.44|1702.89|1701.23|1700.33|3185
1588737600000|2020-05-06 04:00:00|1702.86|1701.96|1703.65|1702.75|1704.65|1703.25|1701.63|1699.95|2914
1588741200000|2020-05-06 05:00:00|1703.63|1702.73|1704.76|1703.86|1705.35|1704.06|1701.41|1700.35|4295
1588744800000|2020-05-06 06:00:00|1704.66|1703.76|1705.66|1704.76|1706.62|1705.5|1701.73|1700.7|10491
1588748400000|2020-05-06 07:00:00|1705.62|1704.72|1706.94|1706.04|1708.68|1707.78|1704.54|1703.64|9871
1588752000000|2020-05-06 08:00:00|1706.82|1705.92|1704.54|1703.64|1708.94|1708.04|1701.17|1700.27|10748
1588755600000|2020-05-06 09:00:00|1704.47|1703.57|1701.64|1700.74|1704.67|1703.77|1700.27|1699.37|8516
1588759200000|2020-05-06 10:00:00|1701.62|1700.72|1703.2|1701.2|1704.47|1703.07|1699.75|1698.85|8776
1588762800000|2020-05-06 11:00:00|1703.26|1701.26|1702.39|1701.49|1703.72|1702.31|1699.81|1698.91|7187
1588766400000|2020-05-06 12:00:00|1702.31|1701.41|1697.68|1696.78|1706.07|1704.92|1694.88|1693.98|15213
1588770000000|2020-05-06 13:00:00|1697.7|1696.8|1697.39|1696.49|1699.5|1698.19|1686.42|1685.52|20709
1588773600000|2020-05-06 14:00:00|1697.44|1696.54|1690.13|1689.23|1697.46|1696.56|1684.35|1683.45|19314
1588777200000|2020-05-06 15:00:00|1690.2|1689.3|1689.84|1688.94|1691.06|1690.16|1685.26|1684.29|17878
1588780800000|2020-05-06 16:00:00|1689.78|1688.88|1687|1686.1|1689.78|1688.88|1682.61|1681.71|15391
1588784400000|2020-05-06 17:00:00|1686.95|1686.05|1685.62|1684.72|1689.27|1687.81|1683.57|1682.4|11986
1588788000000|2020-05-06 18:00:00|1685.64|1684.74|1688.87|1687.97|1693.28|1690.5|1685.32|1684.18|11871
1588791600000|2020-05-06 19:00:00|1688.65|1687.75|1689.56|1688.66|1691.5|1690.4|1688.24|1686.96|12905
1588795200000|2020-05-06 20:00:00|1689.55|1688.65|1686.92|1685.42|1690.36|1688.99|1683.35|1680.7|5626
1588802400000|2020-05-06 22:00:00|1686.04|1684.54|1688.57|1687.67|1690.3|1689.23|1684.96|1683.45|6704
1588806000000|2020-05-06 23:00:00|1689|1687.5|1690.73|1689.83|1692.58|1690.35|1686.57|1685.07|6174
1588809600000|2020-05-07 00:00:00|1690.6|1689.7|1693.6|1692.7|1697.45|1694.8|1690.34|1688.45|8116
1588813200000|2020-05-07 01:00:00|1693.61|1692.71|1691.64|1690.74|1695.6|1693.1|1690.73|1689.55|6607
1588816800000|2020-05-07 02:00:00|1691.95|1691.05|1692.84|1691.34|1694.8|1692.28|1691.14|1688.7|5115
1588820400000|2020-05-07 03:00:00|1692.73|1691.23|1692.56|1691.66|1694.7|1693.04|1690.32|1688.9|5388
1588824000000|2020-05-07 04:00:00|1692.46|1691.56|1692.48|1691.58|1694.6|1692.53|1691.72|1689.9|4126
1588827600000|2020-05-07 05:00:00|1692.79|1691.29|1688.69|1687.79|1694.8|1692.36|1687.5|1685.15|7191
1588831200000|2020-05-07 06:00:00|1688.45|1687.55|1687|1686.1|1689.3|1688.15|1684.92|1683.31|11556
1588834800000|2020-05-07 07:00:00|1686.94|1686.04|1689.63|1688.73|1691.42|1690.46|1686.94|1686.04|13348
1588838400000|2020-05-07 08:00:00|1689.53|1688.63|1692.06|1691.16|1694.27|1693.34|1689.53|1688.63|11152
1588842000000|2020-05-07 09:00:00|1692.08|1691.18|1694.11|1693.21|1696.82|1695.92|1691.29|1690.39|12484
1588845600000|2020-05-07 10:00:00|1694.02|1693.12|1694.26|1693.36|1696.42|1695.52|1692.35|1691.35|10313
1588849200000|2020-05-07 11:00:00|1694.19|1693.29|1696.27|1695.37|1697.18|1696.28|1692.77|1691.87|10472
1588852800000|2020-05-07 12:00:00|1696.3|1695.4|1698.6|1697.7|1699.99|1699.09|1693.8|1692.71|13854
1588856400000|2020-05-07 13:00:00|1698.59|1697.69|1698.29|1697.39|1699.92|1698.92|1694.34|1693.44|16608
1588860000000|2020-05-07 14:00:00|1698.33|1697.43|1696.88|1695.98|1701.93|1700.6|1695.81|1694.65|17887
1588863600000|2020-05-07 15:00:00|1696.92|1696.02|1709.35|1708.45|1711.5|1710.6|1696.92|1696.02|20586
1588867200000|2020-05-07 16:00:00|1709.5|1708.6|1716.06|1715.16|1717.19|1716.25|1708.47|1706.89|19256
1588870800000|2020-05-07 17:00:00|1715.87|1714.97|1720.76|1719.86|1721.6|1720.7|1715.5|1714.31|17599
1588874400000|2020-05-07 18:00:00|1720.64|1719.74|1719.42|1718.52|1723.05|1721.73|1713.38|1711.75|16216
1588878000000|2020-05-07 19:00:00|1719.47|1718.57|1716.44|1714.94|1721.7|1720.8|1714.17|1712.99|13725
1588881600000|2020-05-07 20:00:00|1716.67|1715.17|1718.02|1712.42|1719.92|1719.01|1714.88|1711.89|4731
1588888800000|2020-05-07 22:00:00|1715.65|1714.15|1715.88|1714.38|1720.32|1715.96|1713.64|1710.16|5167
1588892400000|2020-05-07 23:00:00|1715.33|1713.83|1715.17|1713.67|1717.01|1715.32|1712.91|1710.35|5505
1588896000000|2020-05-08 00:00:00|1715.06|1713.56|1715.71|1714.21|1717.54|1716.48|1711.68|1709.65|7722
1588899600000|2020-05-08 01:00:00|1715.72|1714.22|1717.46|1715.96|1722.35|1720.41|1715.72|1714.22|10363
1588903200000|2020-05-08 02:00:00|1717.38|1716.48|1717.71|1716.21|1722.65|1719.49|1716.57|1714.35|6744
1588906800000|2020-05-08 03:00:00|1717.58|1716.08|1716.25|1715.35|1720.4|1717.36|1715.4|1713.45|5325
1588910400000|2020-05-08 04:00:00|1715.9|1715|1716.06|1715.16|1717.75|1716.46|1714.03|1711.8|5198
1588914000000|2020-05-08 05:00:00|1716.1|1715.2|1717.71|1716.21|1719.78|1718.81|1715.43|1712.63|6950
1588917600000|2020-05-08 06:00:00|1717.56|1716.06|1718.03|1716.53|1721.79|1720.08|1715.07|1713.35|12498
1588921200000|2020-05-08 07:00:00|1718.04|1716.54|1720.11|1719.21|1720.89|1719.89|1715.86|1714.72|16061
1588924800000|2020-05-08 08:00:00|1720.37|1718.87|1720.9|1720|1722.44|1721.22|1717.02|1715.82|16551
1588928400000|2020-05-08 09:00:00|1720.82|1719.92|1722.67|1721.77|1724.3|1723.4|1719.14|1718.23|15941
1588932000000|2020-05-08 10:00:00|1722.68|1721.78|1720.1|1719.2|1724.01|1723.11|1719.76|1718.81|13102
1588935600000|2020-05-08 11:00:00|1720.2|1719.3|1719.14|1718.24|1722.09|1721.19|1717.68|1716.52|13795
1588939200000|2020-05-08 12:00:00|1719.11|1718.21|1712.77|1711.27|1723.54|1722.61|1706.79|1705.78|20753
1588942800000|2020-05-08 13:00:00|1712.94|1711.44|1718.27|1717.37|1721.46|1720.24|1709.18|1707.86|20025
1588946400000|2020-05-08 14:00:00|1718.08|1717.18|1716.21|1715.31|1723.75|1721.32|1711.64|1710.41|20802
1588950000000|2020-05-08 15:00:00|1716.35|1715.45|1715.88|1714.98|1718.41|1717.51|1711.11|1709.94|18018
1588953600000|2020-05-08 16:00:00|1715.87|1714.97|1710.43|1709.53|1716.6|1715.7|1708.88|1707.76|14734
1588957200000|2020-05-08 17:00:00|1710.46|1709.56|1709.96|1709.06|1712.66|1711.46|1708.12|1706.75|13950
1588960800000|2020-05-08 18:00:00|1709.61|1708.71|1705.44|1704.54|1710.31|1709.41|1704.05|1703.06|13426
1588964400000|2020-05-08 19:00:00|1705.52|1704.62|1707.71|1706.81|1708.37|1707.22|1702.72|1701.57|12881
1588968000000|2020-05-08 20:00:00|1707.72|1706.82|1703.81|1702.31|1708.29|1707.11|1702.14|1697.66|4888
1589148000000|2020-05-10 22:00:00|1705.01|1703.21|1705.22|1703.72|1708.8|1706.34|1702.4|1700.79|6116
1589151600000|2020-05-10 23:00:00|1705.1|1704.2|1707.13|1706.23|1708.71|1707.58|1704.09|1703.07|6359
1589155200000|2020-05-11 00:00:00|1707.11|1706.21|1705.42|1703.92|1708.78|1707.85|1704.47|1703.11|4555
1589158800000|2020-05-11 01:00:00|1705.33|1703.83|1711.29|1709.79|1713.48|1712.15|1703.42|1702.22|9399
1589162400000|2020-05-11 02:00:00|1711.05|1709.55|1710.54|1709.64|1712.06|1710.56|1708.76|1707.72|6347
1589166000000|2020-05-11 03:00:00|1710.56|1709.66|1708.48|1707.58|1710.98|1709.85|1707.65|1706.54|4627
1589169600000|2020-05-11 04:00:00|1708.51|1707.61|1706.4|1705.5|1709.29|1708.2|1705.39|1704.19|5265
1589173200000|2020-05-11 05:00:00|1706.38|1705.48|1705.97|1704.47|1707.33|1706.24|1702.96|1702.06|7761
1589176800000|2020-05-11 06:00:00|1705.91|1704.41|1707.49|1706.59|1708.75|1707.59|1703.69|1702.79|10330
1589180400000|2020-05-11 07:00:00|1707.48|1706.58|1707.55|1706.65|1710.35|1709.45|1705.27|1704.37|14010
1589184000000|2020-05-11 08:00:00|1707.56|1706.66|1705.18|1703.68|1709.35|1708.17|1703.52|1702.62|16250
1589187600000|2020-05-11 09:00:00|1704.8|1703.9|1701.94|1701.04|1706.52|1705.45|1700.73|1699.72|15132
1589191200000|2020-05-11 10:00:00|1701.96|1701.06|1700.35|1699.45|1702.68|1701.73|1694.68|1693.78|18115
1589194800000|2020-05-11 11:00:00|1700.37|1699.47|1701.71|1700.81|1702.46|1701.56|1697.54|1696.64|15657
1589198400000|2020-05-11 12:00:00|1701.72|1700.82|1706.02|1705.12|1708.51|1707.51|1701.04|1700.13|17699
1589202000000|2020-05-11 13:00:00|1706.04|1705.14|1704.9|1704|1708.99|1708.09|1702.53|1701.33|18932
1589205600000|2020-05-11 14:00:00|1704.87|1703.97|1698.22|1697.32|1705.82|1704.92|1697.15|1696.25|20895
1589209200000|2020-05-11 15:00:00|1697.82|1696.92|1697.59|1696.69|1699.7|1698.59|1692.79|1691.25|18072
1589212800000|2020-05-11 16:00:00|1697.64|1696.74|1697.61|1696.71|1698.36|1697.46|1694.19|1693.29|12213
1589216400000|2020-05-11 17:00:00|1697.58|1696.68|1696.97|1696.07|1700.06|1699.16|1695.5|1694.6|11593
1589220000000|2020-05-11 18:00:00|1696.99|1696.09|1698.52|1697.02|1699.36|1698.46|1694.3|1693.4|10554
1589223600000|2020-05-11 19:00:00|1698.43|1696.93|1697.47|1696.57|1699.61|1698.64|1696.73|1695.83|8969
1589227200000|2020-05-11 20:00:00|1697.41|1696.51|1699.05|1698.15|1699.38|1698.41|1696.83|1695.93|3870
1589234400000|2020-05-11 22:00:00|1698.03|1697.13|1698.89|1697.39|1699.36|1697.86|1696.39|1695.19|3102
1589238000000|2020-05-11 23:00:00|1698.54|1697.04|1698.67|1697.77|1700.34|1699.13|1697.69|1696.36|2966
1589241600000|2020-05-12 00:00:00|1698.9|1698|1697.56|1696.06|1699.89|1698.77|1694.39|1693.42|7028
1589245200000|2020-05-12 01:00:00|1697.49|1695.99|1697.47|1696.57|1698.77|1697.6|1695.75|1694.5|7707
1589248800000|2020-05-12 02:00:00|1697.43|1696.53|1699.52|1698.02|1700.94|1699.73|1696.74|1695.49|6635
1589252400000|2020-05-12 03:00:00|1699.51|1698.01|1701.18|1700.28|1702.55|1701.43|1699.07|1697.93|7188
1589256000000|2020-05-12 04:00:00|1701.17|1700.27|1700.71|1699.81|1702.87|1701.91|1700.36|1699.1|4754
1589259600000|2020-05-12 05:00:00|1700.7|1699.8|1702.39|1701.49|1703.79|1702.89|1700.5|1699.29|5838
1589263200000|2020-05-12 06:00:00|1702.15|1701.25|1700.45|1699.55|1703.03|1701.98|1698.78|1697.53|8430
1589266800000|2020-05-12 07:00:00|1700.23|1699.33|1704.68|1703.78|1706.42|1705.23|1699.61|1698.47|14993
1589270400000|2020-05-12 08:00:00|1704.54|1703.64|1705.39|1704.49|1707.55|1706.4|1703.37|1702.25|12527
1589274000000|2020-05-12 09:00:00|1705.75|1704.85|1705.65|1704.75|1707.19|1706.08|1703.75|1702.85|15472
1589277600000|2020-05-12 10:00:00|1705.59|1704.69|1704.2|1703.3|1707.97|1706.71|1702.2|1701.3|13170
1589281200000|2020-05-12 11:00:00|1704.21|1703.31|1704.71|1703.81|1706.71|1705.81|1702.75|1701.63|10180
1589284800000|2020-05-12 12:00:00|1704.68|1703.78|1701.88|1700.98|1704.85|1703.95|1699.25|1697.79|13959
1589288400000|2020-05-12 13:00:00|1701.92|1701.02|1709.38|1708.48|1710.44|1709.54|1700.87|1699.6|17090
1589292000000|2020-05-12 14:00:00|1709.26|1708.36|1710.46|1709.56|1710.82|1709.78|1702.83|1701.76|19618
1589295600000|2020-05-12 15:00:00|1710.43|1709.53|1707.08|1706.18|1711.83|1710.63|1706.97|1705.76|16966
1589299200000|2020-05-12 16:00:00|1707.14|1706.24|1703.64|1702.14|1708.36|1707.19|1702.09|1701.19|14798
1589302800000|2020-05-12 17:00:00|1703.27|1702.37|1704.29|1703.39|1705.46|1704.56|1702.12|1701.07|13758
1589306400000|2020-05-12 18:00:00|1704.34|1703.44|1702.99|1702.09|1705.41|1704.41|1702.42|1701.33|8528
1589310000000|2020-05-12 19:00:00|1703.18|1702.28|1702.44|1701.54|1703.64|1702.74|1698.7|1697.71|12946
1589313600000|2020-05-12 20:00:00|1702.5|1701.6|1703.89|1702.39|1705.14|1702.64|1700.19|1699.26|5945
1589320800000|2020-05-12 22:00:00|1703.13|1702.23|1704.57|1703.67|1706.32|1705.27|1703.05|1702.1|5086
1589324400000|2020-05-12 23:00:00|1704.38|1702.88|1703.15|1702.25|1705.11|1704.13|1701.38|1700|5540
1589328000000|2020-05-13 00:00:00|1703.17|1702.27|1706.07|1705.17|1707.16|1705.88|1702.65|1701.75|7218
1589331600000|2020-05-13 01:00:00|1706.04|1705.14|1703.92|1703.02|1707.32|1706.3|1702.04|1701.02|9389
1589335200000|2020-05-13 02:00:00|1703.9|1703|1703.3|1701.8|1704.84|1703.94|1701.75|1700.85|7417
1589338800000|2020-05-13 03:00:00|1702.89|1701.99|1703.32|1702.42|1704.36|1703.17|1700.91|1699.84|6152
1589342400000|2020-05-13 04:00:00|1703.33|1702.43|1703.93|1703.03|1704.84|1703.69|1702.75|1701.85|3547
1589346000000|2020-05-13 05:00:00|1703.97|1703.07|1705.16|1703.66|1707.13|1705.09|1703.38|1702.45|5446
1589349600000|2020-05-13 06:00:00|1705.29|1703.79|1704.03|1703.13|1706.97|1705.86|1703.29|1702.39|7225
1589353200000|2020-05-13 07:00:00|1704.06|1703.16|1702.22|1701.32|1704.81|1703.91|1701.27|1700.37|12309
1589356800000|2020-05-13 08:00:00|1702.44|1701.54|1702.85|1701.35|1703.22|1701.99|1699.69|1698.22|15852
1589360400000|2020-05-13 09:00:00|1702.94|1701.44|1701.59|1700.69|1704.75|1703.6|1700.26|1699.08|15264
1589364000000|2020-05-13 10:00:00|1701.53|1700.63|1705.21|1704.31|1706.24|1704.98|1701.29|1699.82|12511
1589367600000|2020-05-13 11:00:00|1705.46|1704.56|1708.93|1708.03|1709.8|1708.9|1704.4|1703.5|14884
1589371200000|2020-05-13 12:00:00|1708.96|1708.06|1713.02|1712.12|1714.11|1713.01|1707.31|1706.41|17723
1589374800000|2020-05-13 13:00:00|1712.94|1712.04|1709.07|1708.17|1719.04|1717.54|1703.7|1702.2|23483
1589378400000|2020-05-13 14:00:00|1709.27|1708.37|1712.68|1711.78|1715.61|1714.71|1707.5|1706.38|22071
1589382000000|2020-05-13 15:00:00|1712.65|1711.75|1712.12|1711.22|1717.45|1716.55|1711.85|1710.95|20443
1589385600000|2020-05-13 16:00:00|1712.15|1711.25|1712.46|1711.56|1713.75|1712.61|1708.33|1707.17|19116
1589389200000|2020-05-13 17:00:00|1712.41|1711.51|1711.31|1710.41|1713.8|1712.65|1709.88|1708.86|15935
1589392800000|2020-05-13 18:00:00|1711.46|1710.56|1713.32|1712.42|1713.91|1712.97|1709.59|1708.65|15236
1589396400000|2020-05-13 19:00:00|1713.27|1712.37|1717.89|1716.99|1718.6|1717.7|1712.94|1712.04|15564
1589400000000|2020-05-13 20:00:00|1717.86|1716.96|1718.04|1716.54|1718.48|1717.23|1714.55|1713.65|5773
1589407200000|2020-05-13 22:00:00|1717.74|1716.24|1717.43|1716.53|1721.75|1717.64|1715.24|1712.87|4073
1589410800000|2020-05-13 23:00:00|1717.5|1716.6|1719.2|1718.3|1721.4|1719.56|1716.75|1715.49|5470
1589414400000|2020-05-14 00:00:00|1719.21|1718.31|1717.64|1716.74|1720.54|1719.4|1716.53|1715.31|7859
1589418000000|2020-05-14 01:00:00|1717.53|1716.63|1715.03|1714.13|1718.9|1716.79|1712.24|1710.25|10104
1589421600000|2020-05-14 02:00:00|1715.14|1714.24|1716.02|1714.52|1716.85|1715.4|1713.63|1711.55|6601
1589425200000|2020-05-14 03:00:00|1716.03|1714.53|1714.07|1713.17|1716.48|1715.27|1712.88|1710.94|4986
1589428800000|2020-05-14 04:00:00|1714.02|1713.12|1712.44|1711.54|1714.57|1713.64|1711.8|1710.53|4788
1589432400000|2020-05-14 05:00:00|1712.45|1711.55|1714.97|1714.07|1716.11|1714.28|1712.34|1711.43|6268
1589436000000|2020-05-14 06:00:00|1714.92|1714.02|1717.29|1716.39|1717.77|1716.87|1714.78|1713.57|9377
1589439600000|2020-05-14 07:00:00|1717.23|1716.33|1715.49|1714.59|1720.11|1719.13|1713.82|1712.8|15405
1589443200000|2020-05-14 08:00:00|1715.59|1714.69|1718.32|1717.42|1719.29|1718.28|1714.21|1713.31|14171
1589446800000|2020-05-14 09:00:00|1718.34|1717.44|1719.01|1718.11|1720.02|1718.82|1716.41|1715.44|13279
1589450400000|2020-05-14 10:00:00|1719.03|1718.13|1716.06|1715.16|1720.1|1719.07|1715.5|1714.45|15030
1589454000000|2020-05-14 11:00:00|1716.07|1715.17|1716.31|1715.41|1718.8|1717.9|1713.6|1712.56|16182
1589457600000|2020-05-14 12:00:00|1716.34|1715.44|1717.42|1716.52|1720.58|1719.52|1711.78|1710.88|18533
1589461200000|2020-05-14 13:00:00|1717.43|1716.53|1732.35|1731.45|1733.12|1732.22|1714.44|1713.46|19927
1589464800000|2020-05-14 14:00:00|1732.28|1731.38|1732.63|1731.73|1735.52|1734.51|1728.76|1727.54|23730
1589468400000|2020-05-14 15:00:00|1732.51|1731.61|1733.92|1732.42|1735.39|1734.18|1729.26|1728.16|19594
1589472000000|2020-05-14 16:00:00|1734.14|1732.64|1732.05|1731.15|1736.94|1735.96|1731.46|1729.24|18091
1589475600000|2020-05-14 17:00:00|1732.09|1731.19|1730.66|1729.76|1733.91|1732.82|1729.42|1728.43|16110
1589479200000|2020-05-14 18:00:00|1730.38|1729.48|1733.76|1732.86|1735.13|1734.12|1729.43|1728.49|13352
1589482800000|2020-05-14 19:00:00|1733.65|1732.75|1733.12|1732.22|1734.57|1733.45|1729.38|1728.08|14968
1589486400000|2020-05-14 20:00:00|1733.06|1732.16|1731.68|1730.18|1733.85|1732.64|1729.99|1729.04|4290
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1731.21|1729.71|1735.45|1732.21|1729.45|1726.79|4285
1589497200000|2020-05-14 23:00:00|1731.28|1729.78|1733.21|1732.31|1735.03|1733.92|1731.01|1728.71|3397
1589414400000|2020-05-14 00:00:00|1719.21|1718.31|1717.64|1716.74|1720.54|1719.4|1716.53|1715.31|7859
1589418000000|2020-05-14 01:00:00|1717.53|1716.63|1715.03|1714.13|1718.9|1716.79|1712.24|1710.25|10104
1589421600000|2020-05-14 02:00:00|1715.14|1714.24|1716.02|1714.52|1716.85|1715.4|1713.63|1711.55|6601
1589425200000|2020-05-14 03:00:00|1716.03|1714.53|1714.07|1713.17|1716.48|1715.27|1712.88|1710.94|4986
1589428800000|2020-05-14 04:00:00|1714.02|1713.12|1712.44|1711.54|1714.57|1713.64|1711.8|1710.53|4788
1589432400000|2020-05-14 05:00:00|1712.45|1711.55|1714.97|1714.07|1716.11|1714.28|1712.34|1711.43|6268
1589436000000|2020-05-14 06:00:00|1714.92|1714.02|1717.29|1716.39|1717.77|1716.87|1714.78|1713.57|9377
1589439600000|2020-05-14 07:00:00|1717.23|1716.33|1715.49|1714.59|1720.11|1719.13|1713.82|1712.8|15405
1589443200000|2020-05-14 08:00:00|1715.59|1714.69|1718.32|1717.42|1719.29|1718.28|1714.21|1713.31|14171
1589446800000|2020-05-14 09:00:00|1718.34|1717.44|1719.01|1718.11|1720.02|1718.82|1716.41|1715.44|13279
1589450400000|2020-05-14 10:00:00|1719.03|1718.13|1716.06|1715.16|1720.1|1719.07|1715.5|1714.45|15030
1589454000000|2020-05-14 11:00:00|1716.07|1715.17|1716.31|1715.41|1718.8|1717.9|1713.6|1712.56|16182
1589457600000|2020-05-14 12:00:00|1716.34|1715.44|1717.42|1716.52|1720.58|1719.52|1711.78|1710.88|18533
1589461200000|2020-05-14 13:00:00|1717.43|1716.53|1732.35|1731.45|1733.12|1732.22|1714.44|1713.46|19927
1589464800000|2020-05-14 14:00:00|1732.28|1731.38|1732.63|1731.73|1735.52|1734.51|1728.76|1727.54|23730
1589468400000|2020-05-14 15:00:00|1732.51|1731.61|1733.92|1732.42|1735.39|1734.18|1729.26|1728.16|19594
1589472000000|2020-05-14 16:00:00|1734.14|1732.64|1732.05|1731.15|1736.94|1735.96|1731.46|1729.24|18091
1589475600000|2020-05-14 17:00:00|1732.09|1731.19|1730.66|1729.76|1733.91|1732.82|1729.42|1728.43|16110
1589479200000|2020-05-14 18:00:00|1730.38|1729.48|1733.76|1732.86|1735.13|1734.12|1729.43|1728.49|13352
1589482800000|2020-05-14 19:00:00|1733.65|1732.75|1733.12|1732.22|1734.57|1733.45|1729.38|1728.08|14968
1589486400000|2020-05-14 20:00:00|1733.06|1732.16|1731.68|1730.18|1733.85|1732.64|1729.99|1729.04|4290
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1731.21|1729.71|1735.45|1732.21|1729.45|1726.79|4285
1589497200000|2020-05-14 23:00:00|1731.28|1729.78|1733.21|1732.31|1735.03|1733.92|1731.01|1728.71|3397
1589500800000|2020-05-15 00:00:00|1733.16|1732.26|1729.58|1728.68|1733.5|1732.6|1729.56|1728.66|5651
1589504400000|2020-05-15 01:00:00|1729.51|1728.61|1733.24|1732.34|1734.94|1733.88|1729.28|1728.38|8614
1589508000000|2020-05-15 02:00:00|1733.26|1732.36|1733.09|1732.19|1735.08|1733.91|1732.15|1731.25|6297
1589511600000|2020-05-15 03:00:00|1733.07|1732.17|1732.65|1731.75|1734.66|1733.72|1732.25|1731.26|4167
1589515200000|2020-05-15 04:00:00|1732.61|1731.71|1731.47|1730.57|1732.75|1731.85|1730.8|1729.9|3730
1589518800000|2020-05-15 05:00:00|1731.34|1730.44|1735.2|1734.3|1735.85|1734.75|1730.94|1729.8|6109
1589522400000|2020-05-15 06:00:00|1735.11|1734.21|1735.83|1734.93|1739.48|1738.27|1734.27|1733.08|12160
1589526000000|2020-05-15 07:00:00|1735.78|1734.88|1738.27|1737.37|1739.35|1738.45|1734.13|1733.23|13545
1589529600000|2020-05-15 08:00:00|1738.29|1737.39|1736.07|1735.17|1738.29|1737.39|1733.8|1732.9|12346
1589533200000|2020-05-15 09:00:00|1736.05|1735.15|1735.07|1734.17|1737.97|1737.07|1734.84|1733.94|17455
1589536800000|2020-05-15 10:00:00|1735.14|1734.24|1733.43|1732.53|1736.83|1735.93|1730.76|1729.86|18416
1589540400000|2020-05-15 11:00:00|1733.45|1732.55|1732.75|1731.85|1736.62|1735.72|1731.37|1730.47|16393
1589544000000|2020-05-15 12:00:00|1732.76|1731.86|1743.61|1742.71|1745.9|1745|1732.6|1731.7|16692
1589547600000|2020-05-15 13:00:00|1743.6|1742.7|1740.15|1739.25|1745.96|1744.92|1738.03|1737.01|13557
1589551200000|2020-05-15 14:00:00|1740.48|1739.58|1743.45|1742.55|1743.88|1742.98|1734.36|1733.46|20354
1589554800000|2020-05-15 15:00:00|1743.34|1742.44|1749.43|1748.53|1749.67|1748.77|1741.74|1740.84|19300
1589558400000|2020-05-15 16:00:00|1749.4|1748.5|1749.31|1748.41|1750.93|1750.03|1746.54|1745.64|16498
1589562000000|2020-05-15 17:00:00|1749.23|1748.33|1749.14|1748.24|1752.15|1751.25|1747.11|1746.13|14996
1589565600000|2020-05-15 18:00:00|1749.16|1748.26|1744.37|1743.47|1749.54|1748.64|1740.42|1739.27|14193
1589569200000|2020-05-15 19:00:00|1744.4|1743.5|1744.67|1743.77|1746.23|1745.21|1742.86|1741.67|11819
1589572800000|2020-05-15 20:00:00|1744.52|1743.62|1744.82|1739.98|1746.08|1744.49|1742.15|1738.87|5066
1589752800000|2020-05-17 22:00:00|1747.01|1742.59|1747.84|1746.34|1754.31|1751.91|1744.39|1740.88|9608
1589756400000|2020-05-17 23:00:00|1747.88|1746.38|1759.15|1757.65|1761.41|1760.25|1746.92|1745.42|8750
1589760000000|2020-05-18 00:00:00|1759.14|1757.64|1755.42|1754.52|1760.86|1759.38|1754.3|1753.25|7054
1589763600000|2020-05-18 01:00:00|1755.44|1754.54|1759.33|1758.43|1759.51|1758.61|1754.61|1753.71|12457
1589767200000|2020-05-18 02:00:00|1759.36|1758.46|1762.33|1760.83|1764.93|1763.77|1758.46|1757.35|11333
1589770800000|2020-05-18 03:00:00|1762.36|1760.86|1761.9|1760.4|1763.18|1762.2|1759.89|1758.43|7104
1589774400000|2020-05-18 04:00:00|1761.91|1760.41|1760.95|1760.05|1762.64|1761.14|1759.37|1758.21|6568
1589778000000|2020-05-18 05:00:00|1760.88|1759.98|1764.51|1763.61|1765.82|1764.7|1759.7|1758.49|8146
1589781600000|2020-05-18 06:00:00|1764.49|1763.59|1763.67|1762.17|1765.49|1764.38|1760.82|1759.82|11568
1589785200000|2020-05-18 07:00:00|1763.72|1762.22|1762.58|1761.68|1763.72|1762.81|1759.58|1758.26|12135
1589788800000|2020-05-18 08:00:00|1762.54|1761.64|1762.35|1761.45|1765.71|1764.81|1761.34|1760.17|12397
1589792400000|2020-05-18 09:00:00|1762.33|1761.43|1763.9|1763|1764.29|1763.39|1758.9|1757.84|12778
1589796000000|2020-05-18 10:00:00|1763.91|1763.01|1762.97|1762.07|1765.43|1764.53|1762.39|1761.49|9079
1589799600000|2020-05-18 11:00:00|1763.02|1762.12|1764.35|1763.45|1765.57|1764.67|1761.09|1760.19|14391
1589803200000|2020-05-18 12:00:00|1764.38|1763.48|1749.21|1748.31|1765.4|1764.5|1748.74|1747.8|21723
1589806800000|2020-05-18 13:00:00|1749.22|1748.32|1736.08|1735.18|1752.28|1751.38|1732.38|1731.48|24022
1589810400000|2020-05-18 14:00:00|1736.15|1735.25|1743.05|1742.15|1744.29|1743.39|1732.93|1732.03|20573
1589814000000|2020-05-18 15:00:00|1743.09|1742.19|1735.08|1734.18|1743.2|1742.3|1728.22|1727.29|20046
1589817600000|2020-05-18 16:00:00|1735.07|1734.17|1731.66|1730.76|1736.27|1735.37|1728.24|1727.26|16681
1589821200000|2020-05-18 17:00:00|1731.42|1730.52|1732.72|1731.82|1733.14|1732.05|1728.76|1727.71|13392
1589824800000|2020-05-18 18:00:00|1732.71|1731.81|1733.54|1732.04|1736.21|1735.09|1731.56|1730.66|11756
1589828400000|2020-05-18 19:00:00|1733.55|1732.05|1732.54|1731.64|1735.98|1734.79|1730.34|1729|11938
1589832000000|2020-05-18 20:00:00|1732.77|1731.87|1733.76|1732.26|1734.98|1733.48|1730.83|1729.33|3928
1589839200000|2020-05-18 22:00:00|1733.68|1732.18|1734.93|1733.43|1737.18|1735.31|1732.69|1730.99|5275
1589842800000|2020-05-18 23:00:00|1733.97|1732.47|1735.69|1734.19|1736.08|1734.61|1733.44|1732.44|3724
1589846400000|2020-05-19 00:00:00|1735.73|1734.23|1738.08|1736.58|1738.64|1737.34|1734.07|1732.85|6701
1589850000000|2020-05-19 01:00:00|1738.07|1736.57|1740.48|1739.58|1741.29|1740.06|1735.29|1734.38|10303
1589853600000|2020-05-19 02:00:00|1740.46|1739.56|1737.81|1736.31|1741.51|1740.01|1737.62|1736.12|6831
1589857200000|2020-05-19 03:00:00|1737.8|1736.3|1738|1736.5|1739.62|1738.12|1736.42|1735.26|7033
1589860800000|2020-05-19 04:00:00|1737.96|1736.46|1736.15|1735.25|1739.81|1738.65|1736.04|1734.96|4891
1589864400000|2020-05-19 05:00:00|1736.13|1735.23|1737.64|1736.14|1739.2|1737.7|1735.49|1734.18|6891
1589868000000|2020-05-19 06:00:00|1737.71|1736.21|1729.61|1728.71|1738.25|1737.09|1726.69|1725.79|13689
1589871600000|2020-05-19 07:00:00|1729.58|1728.68|1732.24|1731.34|1734.55|1733.45|1727.02|1726.01|19848
1589875200000|2020-05-19 08:00:00|1732.21|1731.31|1736.94|1736.04|1738.26|1737.36|1730.73|1729.74|19778
1589878800000|2020-05-19 09:00:00|1736.93|1736.03|1736|1735.1|1739.77|1738.61|1734.99|1733.86|15953
1589882400000|2020-05-19 10:00:00|1735.99|1735.09|1735.55|1734.65|1736.85|1735.87|1734.4|1733.5|13126
1589886000000|2020-05-19 11:00:00|1735.56|1734.66|1736.38|1735.48|1736.58|1735.68|1731.96|1730.81|13040
1589889600000|2020-05-19 12:00:00|1736.44|1735.54|1735.82|1734.92|1736.88|1735.98|1731.54|1730.64|18716
1589893200000|2020-05-19 13:00:00|1735.78|1734.88|1739.3|1737.8|1741.99|1740.87|1733.95|1732.87|22550
1589896800000|2020-05-19 14:00:00|1739.11|1737.61|1744.3|1743.4|1746.54|1745.64|1734.73|1733.82|20831
1589900400000|2020-05-19 15:00:00|1744.28|1743.38|1741.28|1740.38|1744.51|1743.47|1738.1|1736.8|18874
1589904000000|2020-05-19 16:00:00|1741.48|1740.58|1742.91|1742.01|1743.69|1742.48|1740.24|1739.05|14153
1589907600000|2020-05-19 17:00:00|1742.76|1741.86|1743.68|1742.18|1744.38|1743.09|1741.06|1739.89|12319
1589911200000|2020-05-19 18:00:00|1743.71|1742.21|1746.52|1745.02|1747.02|1745.74|1743.29|1742.18|10919
1589914800000|2020-05-19 19:00:00|1746.56|1745.06|1746.92|1746.02|1748.46|1747.47|1744.34|1742.84|13396
1589918400000|2020-05-19 20:00:00|1746.91|1746.01|1745.56|1744.06|1748.35|1746.96|1744.13|1743.23|5514
1589925600000|2020-05-19 22:00:00|1746.66|1745.16|1745.11|1743.61|1747.58|1746.2|1744.14|1742.92|3831
1589929200000|2020-05-19 23:00:00|1745.08|1743.58|1746.59|1745.69|1747.3|1745.8|1744.92|1743.42|3474
1589932800000|2020-05-20 00:00:00|1746.72|1745.82|1745.59|1744.09|1748.05|1745.82|1744.68|1743.38|4860
1589936400000|2020-05-20 01:00:00|1745.67|1744.17|1751.02|1749.52|1751.95|1750.71|1745.67|1744.17|11363
1589940000000|2020-05-20 02:00:00|1750.97|1749.47|1749.18|1747.68|1751.92|1750.42|1747.29|1746.15|9248
1589943600000|2020-05-20 03:00:00|1749.16|1747.66|1750.38|1748.88|1751.57|1750.37|1748.22|1747.19|7148
1589947200000|2020-05-20 04:00:00|1750.34|1748.84|1747.74|1746.84|1750.53|1749.4|1747.03|1745.88|5962
1589950800000|2020-05-20 05:00:00|1747.83|1746.93|1749.25|1747.75|1750.3|1748.98|1747.18|1746|6813
1589954400000|2020-05-20 06:00:00|1749.1|1747.6|1750.21|1749.31|1751.57|1750.41|1746.7|1745.59|10971
1589958000000|2020-05-20 07:00:00|1750.06|1749.16|1750.03|1748.53|1753.69|1752.75|1748.34|1747.35|16969
1589961600000|2020-05-20 08:00:00|1750.1|1748.6|1749.18|1747.68|1750.99|1749.9|1748.09|1746.89|13090
1589965200000|2020-05-20 09:00:00|1749.17|1747.67|1749.92|1749.02|1751.4|1750.17|1747.04|1745.84|13254
1589968800000|2020-05-20 10:00:00|1749.88|1748.98|1751.14|1750.24|1753.25|1752|1748.58|1747.47|14223
1589972400000|2020-05-20 11:00:00|1751.16|1750.26|1751.99|1751.09|1752.58|1751.26|1748.13|1747.23|14524
1589976000000|2020-05-20 12:00:00|1751.97|1751.07|1748.1|1747.2|1754.2|1753.14|1743.05|1741.55|18184
1589979600000|2020-05-20 13:00:00|1748|1747.1|1750.56|1749.66|1753.13|1752.02|1745.86|1744.88|19738
1589983200000|2020-05-20 14:00:00|1750.58|1749.68|1747.72|1746.82|1752.19|1751.28|1743.39|1742.49|19249
1589986800000|2020-05-20 15:00:00|1747.77|1746.87|1748.19|1747.29|1751.82|1750.64|1744.96|1743.7|17341
1589990400000|2020-05-20 16:00:00|1748.2|1747.3|1748.17|1747.27|1751.59|1750.3|1746.73|1745.78|14317
1589994000000|2020-05-20 17:00:00|1748.16|1747.26|1750.82|1749.32|1752|1750.85|1746.92|1745.99|13940
1589997600000|2020-05-20 18:00:00|1750.72|1749.22|1751.81|1750.91|1754.82|1753.7|1748.86|1747.65|14642
1590001200000|2020-05-20 19:00:00|1751.74|1750.84|1750.14|1749.24|1751.8|1750.9|1748.64|1747.74|9261
1590004800000|2020-05-20 20:00:00|1750.29|1749.39|1749.72|1748.22|1751.27|1750.02|1746.65|1745.46|4345
1590012000000|2020-05-20 22:00:00|1747.86|1746.36|1747.63|1746.73|1749.58|1748.08|1746.71|1745.21|3370
1590015600000|2020-05-20 23:00:00|1747.68|1746.78|1748.34|1746.84|1749.82|1748.56|1747.16|1745.83|3639
1590019200000|2020-05-21 00:00:00|1748.44|1746.94|1746.26|1744.76|1748.53|1747.34|1745.81|1744.72|6067
1590022800000|2020-05-21 01:00:00|1746.31|1744.81|1744.95|1743.45|1746.61|1745.65|1742.93|1741.8|9410
1590026400000|2020-05-21 02:00:00|1744.93|1743.43|1741.14|1739.64|1746.26|1745.05|1738.41|1737.22|10084
1590030000000|2020-05-21 03:00:00|1741.23|1739.73|1741.91|1741.01|1743.67|1742.45|1740.19|1738.98|7663
1590033600000|2020-05-21 04:00:00|1741.86|1740.96|1743.16|1741.66|1744.33|1743.01|1741.15|1739.86|4783
1590037200000|2020-05-21 05:00:00|1743.12|1741.62|1742.33|1740.83|1744.67|1743.46|1740.3|1739.1|7530
1590040800000|2020-05-21 06:00:00|1742.35|1740.85|1736.4|1735.5|1742.62|1741.44|1736.08|1735.13|12061
1590044400000|2020-05-21 07:00:00|1736.39|1735.49|1736.75|1735.25|1739.18|1738.18|1736.01|1734.57|12827
1590048000000|2020-05-21 08:00:00|1736.73|1735.23|1734.9|1734|1739.38|1738.44|1731.77|1730.57|13031
1590051600000|2020-05-21 09:00:00|1734.98|1734.08|1733.33|1732.43|1735.42|1734.21|1731.84|1730.94|9458
1590055200000|2020-05-21 10:00:00|1733.27|1732.37|1735.38|1734.48|1736.36|1735.16|1731.66|1730.42|9911
1590058800000|2020-05-21 11:00:00|1735.31|1734.41|1736.79|1735.89|1740.2|1739.06|1734|1732.93|11318
1590062400000|2020-05-21 12:00:00|1736.71|1735.81|1738.1|1736.6|1742.66|1741.46|1736.28|1735.31|15481
1590066000000|2020-05-21 13:00:00|1738.02|1736.52|1734.51|1733.61|1740.15|1738.98|1731.98|1731.08|18251
1590069600000|2020-05-21 14:00:00|1734.84|1733.34|1722.06|1721.16|1734.84|1733.57|1717.78|1716.88|22476
1590073200000|2020-05-21 15:00:00|1722|1721.1|1725.09|1724.19|1725.94|1724.88|1720.63|1719.73|17120
1590076800000|2020-05-21 16:00:00|1725.08|1724.18|1724.56|1723.66|1727.28|1726.13|1723.37|1722.34|14637
1590080400000|2020-05-21 17:00:00|1725.38|1723.88|1722.89|1721.99|1726.13|1724.94|1721.8|1720.82|16037
1590084000000|2020-05-21 18:00:00|1723.03|1722.13|1725.1|1724.2|1725.67|1724.58|1721.78|1720.84|13191
1590087600000|2020-05-21 19:00:00|1725.12|1724.22|1725.89|1724.99|1728.19|1727.18|1724.23|1723.14|13173
1590091200000|2020-05-21 20:00:00|1725.93|1725.03|1728.23|1726.73|1728.34|1727.14|1724.83|1723.93|4211
1590098400000|2020-05-21 22:00:00|1727.11|1725.61|1728.24|1726.74|1728.83|1727.63|1726.24|1724.74|3901
1590102000000|2020-05-21 23:00:00|1728.14|1727.24|1726.93|1725.43|1728.61|1727.31|1725.8|1723.5|3543
1590105600000|2020-05-22 00:00:00|1726.94|1725.44|1729.71|1728.21|1731.29|1730.2|1726.72|1725.44|5962
1590109200000|2020-05-22 01:00:00|1729.7|1728.2|1728.28|1726.78|1731.25|1730.08|1727.31|1725.65|9570
1590112800000|2020-05-22 02:00:00|1728.27|1726.77|1728.39|1727.49|1729.85|1728.63|1725.08|1724.01|9395
1590116400000|2020-05-22 03:00:00|1728.34|1727.44|1728.3|1726.8|1729.19|1728.15|1724.85|1723.6|8414
1590120000000|2020-05-22 04:00:00|1728|1727.1|1727.14|1725.64|1728.51|1727.21|1726.2|1725.04|5532
1590123600000|2020-05-22 05:00:00|1727.18|1725.68|1730.32|1728.82|1730.87|1729.52|1726.65|1725.41|8695
1590127200000|2020-05-22 06:00:00|1730.43|1728.93|1735.34|1734.44|1736.44|1734.94|1729.74|1728.68|12137
1590130800000|2020-05-22 07:00:00|1735.36|1734.46|1737.01|1735.51|1738.39|1736.99|1733.73|1732.55|12538
1590134400000|2020-05-22 08:00:00|1737.06|1735.56|1737.43|1736.53|1740.88|1739.89|1736.3|1735.14|11461
1590138000000|2020-05-22 09:00:00|1737.1|1736.2|1735.95|1735.05|1738.09|1736.91|1733.35|1732.21|9662
1590141600000|2020-05-22 10:00:00|1735.87|1734.97|1736.24|1735.34|1737.07|1735.88|1733.9|1732.65|8440
1590145200000|2020-05-22 11:00:00|1736.19|1735.29|1730.78|1729.88|1737.35|1736.2|1730.35|1728.85|10141
1590148800000|2020-05-22 12:00:00|1730.81|1729.91|1735.48|1733.98|1739.28|1738.16|1728.05|1726.6|15831
1590152400000|2020-05-22 13:00:00|1735.49|1733.99|1735.76|1734.26|1740.59|1738.79|1730.94|1729.89|18345
1590156000000|2020-05-22 14:00:00|1735.91|1734.41|1736.5|1735|1738.41|1737.28|1733.43|1732.28|18509
1590159600000|2020-05-22 15:00:00|1736.52|1735.02|1732.06|1731.16|1737.35|1736.02|1730.8|1729.66|17000
1590163200000|2020-05-22 16:00:00|1731.97|1731.07|1736.07|1735.17|1736.44|1735.46|1731.79|1730.39|14503
1590166800000|2020-05-22 17:00:00|1735.95|1735.05|1734.86|1733.96|1737.15|1736.13|1734.6|1733.47|12204
1590170400000|2020-05-22 18:00:00|1734.97|1734.07|1735.98|1734.48|1736.47|1735.42|1733.76|1732.33|10192
1590174000000|2020-05-22 19:00:00|1735.99|1734.49|1735.74|1734.84|1736.93|1735.68|1733.24|1732.09|10571
1590177600000|2020-05-22 20:00:00|1735.69|1734.79|1734.92|1733.42|1738.57|1736.1|1734.23|1732.61|3514
1590357600000|2020-05-24 22:00:00|1735.42|1733.62|1733.08|1731.58|1737.95|1734.08|1731.72|1727.55|4013
1590361200000|2020-05-24 23:00:00|1732.75|1731.25|1731.72|1730.22|1733.88|1732.38|1730.76|1728.45|3387
1590364800000|2020-05-25 00:00:00|1731.85|1730.35|1729.99|1728.49|1732.32|1731|1728.02|1726.67|4635
1590368400000|2020-05-25 01:00:00|1729.68|1728.78|1728.2|1726.7|1729.86|1728.83|1726.67|1725.48|7463
1590372000000|2020-05-25 02:00:00|1728.15|1726.65|1729.65|1728.75|1730.26|1729.06|1726.94|1725.75|5276
1590375600000|2020-05-25 03:00:00|1729.66|1728.76|1729.11|1728.21|1730.16|1728.94|1728.4|1727.1|3721
1590379200000|2020-05-25 04:00:00|1729.1|1728.2|1727.62|1726.12|1729.74|1728.46|1726.71|1725.57|3478
1590382800000|2020-05-25 05:00:00|1727.61|1726.11|1725.49|1724.59|1728.89|1727.5|1724.3|1723.33|6311
1590386400000|2020-05-25 06:00:00|1726.04|1724.54|1726.47|1724.97|1728.93|1727.88|1725.28|1724.23|8347
1590390000000|2020-05-25 07:00:00|1726.35|1725.45|1728.38|1727.48|1730|1728.96|1725.83|1724.63|10736
1590393600000|2020-05-25 08:00:00|1728.39|1727.49|1729.59|1728.69|1731.18|1730.08|1727.19|1726.29|10643
1590397200000|2020-05-25 09:00:00|1729.6|1728.7|1731.21|1730.31|1731.57|1730.53|1729.26|1728.06|6424
1590400800000|2020-05-25 10:00:00|1731.26|1730.36|1728.59|1727.69|1731.51|1730.46|1727.98|1726.83|8049
1590404400000|2020-05-25 11:00:00|1728.62|1727.72|1729.59|1728.09|1730.55|1729.38|1727.47|1726.57|7176
1590408000000|2020-05-25 12:00:00|1729.58|1728.08|1729.08|1727.58|1731.16|1729.71|1727.74|1726.42|10014
1590411600000|2020-05-25 13:00:00|1729.19|1727.69|1727.02|1725.52|1729.34|1728.08|1721.97|1721.07|11989
1590415200000|2020-05-25 14:00:00|1727.05|1725.55|1732.98|1731.48|1734.22|1732.72|1726.18|1725.04|12285
1590418800000|2020-05-25 15:00:00|1732.92|1731.42|1730.49|1728.99|1733.49|1732.08|1729.64|1728.24|6751
1590422400000|2020-05-25 16:00:00|1730.47|1728.97|1729.38|1727.88|1733.41|1730.18|1728.39|1726.62|5301
1590444000000|2020-05-25 22:00:00|1727.58|1726.08|1727.65|1726.75|1727.86|1726.75|1726.16|1724.66|2104
1590447600000|2020-05-25 23:00:00|1727.49|1726.59|1727.44|1726.54|1728.85|1727.69|1726.36|1725.13|3157
1590451200000|2020-05-26 00:00:00|1727.26|1726.36|1732.05|1731.15|1732.9|1731.5|1727.11|1726.04|7426
1590454800000|2020-05-26 01:00:00|1732.14|1731.24|1732.87|1731.37|1734.33|1733.14|1731.08|1729.71|9582
1590458400000|2020-05-26 02:00:00|1732.84|1731.34|1734.8|1733.3|1734.8|1733.75|1731.14|1729.86|6858
1590462000000|2020-05-26 03:00:00|1734.48|1733.58|1735.49|1734.59|1736.23|1735.3|1733.01|1731.81|7114
1590465600000|2020-05-26 04:00:00|1735.56|1734.66|1732.88|1731.38|1735.9|1734.81|1732.11|1731.02|5998
1590469200000|2020-05-26 05:00:00|1732.86|1731.36|1734.81|1733.91|1735.47|1734.36|1731.17|1729.97|7961
1590472800000|2020-05-26 06:00:00|1734.85|1733.95|1730.96|1730.06|1735.49|1734.4|1730.56|1729.5|12535
1590476400000|2020-05-26 07:00:00|1730.95|1730.05|1730.46|1729.56|1731.94|1730.8|1726.98|1725.87|12100
1590480000000|2020-05-26 08:00:00|1730.48|1729.58|1726.08|1725.18|1731.41|1730.29|1725.53|1724.61|9775
1590483600000|2020-05-26 09:00:00|1726.11|1725.21|1722.3|1721.4|1726.98|1725.86|1721.74|1720.7|11400
1590487200000|2020-05-26 10:00:00|1722.25|1721.35|1727.25|1726.35|1727.62|1726.47|1720.73|1719.64|10685
1590490800000|2020-05-26 11:00:00|1727.24|1726.34|1727.12|1725.62|1727.8|1726.68|1723.58|1722.46|10204
1590494400000|2020-05-26 12:00:00|1726.7|1725.8|1726.64|1725.74|1730.06|1728.93|1723.91|1722.79|14055
1590498000000|2020-05-26 13:00:00|1726.62|1725.72|1719.37|1717.87|1729.14|1728.03|1718.97|1717.47|17834
1590501600000|2020-05-26 14:00:00|1719.49|1717.99|1713.24|1711.74|1721.98|1720.89|1711.12|1709.77|21723
1590505200000|2020-05-26 15:00:00|1713.51|1712.01|1715.04|1713.54|1716.73|1715.63|1709.78|1708.51|17530
1590508800000|2020-05-26 16:00:00|1715.14|1713.64|1713|1712.1|1716.01|1714.86|1711.95|1710.85|13162
1590512400000|2020-05-26 17:00:00|1713.03|1712.13|1713.13|1712.23|1713.82|1712.63|1710.66|1709.48|12210
1590516000000|2020-05-26 18:00:00|1713.06|1712.16|1712.92|1712.02|1715.21|1714.1|1712.21|1711.21|10725
1590519600000|2020-05-26 19:00:00|1712.95|1712.05|1712.63|1711.13|1714.42|1713.2|1709.16|1708.21|14528
1590523200000|2020-05-26 20:00:00|1712.78|1711.28|1712.08|1710.58|1713.73|1712.42|1709.77|1708.27|4271
1590530400000|2020-05-26 22:00:00|1715.44|1710.87|1712.21|1710.71|1716.12|1711.65|1710.71|1708.61|3234
1590534000000|2020-05-26 23:00:00|1712.13|1710.63|1713.6|1712.1|1714.08|1712.75|1711.8|1710.3|3918
1590537600000|2020-05-27 00:00:00|1713.45|1711.95|1714.46|1712.96|1715.08|1713.63|1711.87|1710.76|6561
1590541200000|2020-05-27 01:00:00|1714.45|1712.95|1713.9|1712.4|1716.99|1715.85|1713.75|1712.25|7221
1590544800000|2020-05-27 02:00:00|1713.81|1712.31|1711.71|1710.81|1714.14|1712.64|1710.36|1709.29|7053
1590548400000|2020-05-27 03:00:00|1711.98|1711.08|1709.82|1708.32|1713.87|1712.86|1708.24|1706.85|9146
1590552000000|2020-05-27 04:00:00|1709.84|1708.34|1707.26|1705.76|1709.89|1708.69|1704.75|1702.59|9109
1590555600000|2020-05-27 05:00:00|1707.24|1705.74|1708.13|1707.23|1709.85|1708.68|1706.09|1704.95|9851
1590559200000|2020-05-27 06:00:00|1708.15|1707.25|1706.36|1705.46|1709.46|1708.07|1705.71|1704.81|7909
1590562800000|2020-05-27 07:00:00|1706.79|1705.29|1708.73|1707.83|1711.26|1710.18|1705.86|1704.96|10708
1590566400000|2020-05-27 08:00:00|1708.74|1707.84|1705.91|1705.01|1711.15|1709.97|1705.21|1704.13|9155
1590570000000|2020-05-27 09:00:00|1705.95|1705.05|1706.37|1705.47|1708.17|1707.11|1704.89|1703.7|10327
1590573600000|2020-05-27 10:00:00|1706.38|1705.48|1706.92|1706.02|1709.85|1708.95|1706.13|1705.23|8776
1590577200000|2020-05-27 11:00:00|1706.99|1706.09|1701.43|1700.53|1708.09|1706.97|1698.35|1697.45|13273
1590580800000|2020-05-27 12:00:00|1701.42|1700.52|1700.29|1699.39|1703.49|1702.33|1699.16|1698|15580
1590584400000|2020-05-27 13:00:00|1700.25|1699.35|1700.86|1699.36|1704.17|1703.27|1694.52|1693.25|20758
1590588000000|2020-05-27 14:00:00|1700.83|1699.33|1699.2|1698.3|1705.71|1704.81|1697.06|1695.92|21364
1590591600000|2020-05-27 15:00:00|1699.24|1698.34|1701.55|1700.65|1704.16|1702.97|1698.98|1697.74|17281
1590595200000|2020-05-27 16:00:00|1701.52|1700.62|1708.85|1707.35|1710.65|1709.54|1701.41|1700.32|16727
1590598800000|2020-05-27 17:00:00|1708.84|1707.34|1713.85|1712.95|1714.4|1713.24|1708.76|1707.26|14949
1590602400000|2020-05-27 18:00:00|1713.97|1713.07|1714.09|1713.19|1716.13|1714.88|1711.94|1710.7|13037
1590606000000|2020-05-27 19:00:00|1714.1|1713.2|1714.27|1712.77|1715.87|1714.49|1712.16|1711|12375
1590609600000|2020-05-27 20:00:00|1714.22|1712.72|1709.35|1707.85|1714.85|1713.4|1708.91|1707.41|4155
1590616800000|2020-05-27 22:00:00|1714.32|1709.48|1711.09|1709.59|1715.39|1712.2|1706.17|1702.73|3615
1590620400000|2020-05-27 23:00:00|1711.05|1709.55|1711.63|1710.73|1712.44|1711.03|1709.15|1707.89|4725
1590624000000|2020-05-28 00:00:00|1711.57|1710.67|1710.86|1709.36|1715.3|1712.66|1709.81|1708.45|5816
1590627600000|2020-05-28 01:00:00|1710.93|1709.43|1715.59|1714.09|1717.05|1714.8|1709.9|1708.57|8274
1590631200000|2020-05-28 02:00:00|1715.7|1714.2|1714.08|1713.18|1717.45|1714.9|1713.49|1712.4|6705
1590634800000|2020-05-28 03:00:00|1714.21|1713.31|1714.97|1714.07|1715.8|1714.3|1713.12|1711.99|4971
1590638400000|2020-05-28 04:00:00|1714.96|1714.06|1717.06|1715.56|1718.17|1716.72|1714.61|1713.67|5305
1590642000000|2020-05-28 05:00:00|1717.05|1715.55|1719.77|1718.27|1720.7|1719.5|1716.02|1714.93|9158
1590645600000|2020-05-28 06:00:00|1719.72|1718.22|1719.16|1718.26|1721.46|1720.21|1718.25|1716.97|9864
1590649200000|2020-05-28 07:00:00|1719.14|1718.24|1719.48|1718.58|1722.32|1721.33|1717.97|1717.04|11247
1590652800000|2020-05-28 08:00:00|1719.46|1718.56|1720.76|1719.86|1722.93|1721.85|1718.58|1717.39|12009
1590656400000|2020-05-28 09:00:00|1720.86|1719.96|1724.91|1724.01|1725.41|1724.39|1719.85|1718.59|11214
1590660000000|2020-05-28 10:00:00|1724.94|1724.04|1724.27|1723.37|1725.36|1724.31|1721.49|1720.25|9562
1590663600000|2020-05-28 11:00:00|1724.28|1723.38|1721.97|1720.47|1727.07|1725.92|1721.32|1719.99|13145
1590667200000|2020-05-28 12:00:00|1721.7|1720.8|1723.28|1721.78|1725.33|1724.14|1720.05|1719.02|15917
1590670800000|2020-05-28 13:00:00|1723.3|1721.8|1722.82|1721.92|1728.32|1727.17|1721.39|1720.3|20167
1590674400000|2020-05-28 14:00:00|1722.73|1721.83|1722.55|1721.65|1725.21|1723.89|1719.87|1718.94|18201
1590678000000|2020-05-28 15:00:00|1722.6|1721.7|1724.1|1723.2|1724.8|1723.74|1720.87|1719.95|16480
1590681600000|2020-05-28 16:00:00|1724.15|1723.25|1720.7|1719.8|1725.26|1724.09|1718.58|1717.38|17320
1590685200000|2020-05-28 17:00:00|1720.65|1719.75|1713.31|1712.41|1721.81|1720.58|1712.98|1711.82|16022
1590688800000|2020-05-28 18:00:00|1713.3|1712.4|1716.86|1715.36|1717.42|1716.14|1711.88|1710.63|12262
1590692400000|2020-05-28 19:00:00|1716.85|1715.35|1720.17|1719.27|1721.09|1719.96|1715.91|1714.71|14657
1590696000000|2020-05-28 20:00:00|1720.22|1719.32|1719.42|1717.92|1720.67|1719.56|1718.27|1717.13|4159
1590703200000|2020-05-28 22:00:00|1719.93|1718.43|1719.9|1719|1722.73|1720.22|1719.31|1717.54|3635
1590706800000|2020-05-28 23:00:00|1719.87|1718.97|1722.33|1721.43|1723.05|1721.86|1719.77|1718.72|3307
1590710400000|2020-05-29 00:00:00|1722.39|1721.49|1719.5|1718.6|1722.73|1721.83|1717.66|1716.65|5962
1590714000000|2020-05-29 01:00:00|1719.42|1718.52|1721.56|1720.06|1723.09|1721.85|1713.39|1711.89|10723
1590717600000|2020-05-29 02:00:00|1721.61|1720.11|1720.9|1719.4|1722|1720.9|1719.6|1718.1|5158
1590721200000|2020-05-29 03:00:00|1720.95|1719.45|1720.87|1719.97|1721.78|1720.28|1719.84|1718.44|3786
1590724800000|2020-05-29 04:00:00|1720.91|1720.01|1722.63|1721.13|1722.9|1721.66|1719.97|1718.78|3630
1590728400000|2020-05-29 05:00:00|1722.57|1721.07|1722.24|1720.74|1724.02|1722.92|1721.19|1720.04|6721
1590732000000|2020-05-29 06:00:00|1722.4|1720.9|1721.92|1721.02|1723.54|1722.04|1717.37|1716.16|8967
1590735600000|2020-05-29 07:00:00|1721.93|1721.03|1720.64|1719.74|1722.58|1721.43|1718.4|1717.5|11330
1590739200000|2020-05-29 08:00:00|1720.56|1719.66|1726.8|1725.9|1727.68|1726.52|1720.42|1719.45|12650
1590742800000|2020-05-29 09:00:00|1726.79|1725.89|1726.78|1725.28|1727.49|1726.32|1724.55|1723.49|9027
1590746400000|2020-05-29 10:00:00|1726.83|1725.33|1728.01|1727.11|1729.26|1727.95|1726.2|1724.78|10423
1590750000000|2020-05-29 11:00:00|1728.14|1727.24|1730.57|1729.67|1730.93|1729.85|1726.91|1725.75|12844
1590753600000|2020-05-29 12:00:00|1730.36|1729.46|1731.29|1730.39|1733.8|1732.79|1728.03|1726.53|16630
1590757200000|2020-05-29 13:00:00|1731.22|1730.32|1729.69|1728.19|1732.48|1731.29|1726.96|1725.85|20655
1590760800000|2020-05-29 14:00:00|1729.49|1727.99|1735.31|1734.41|1736.32|1735.16|1728.17|1727.15|19862
1590764400000|2020-05-29 15:00:00|1735.38|1734.48|1735.5|1734.6|1736.52|1735.35|1731.71|1730.46|18034
1590768000000|2020-05-29 16:00:00|1735.56|1734.66|1734.12|1733.22|1736.95|1735.71|1733.52|1732.33|14741
1590771600000|2020-05-29 17:00:00|1734.11|1733.21|1734.98|1734.08|1736.8|1735.79|1733.7|1732.75|12481
1590775200000|2020-05-29 18:00:00|1735.29|1733.79|1732.07|1730.57|1738.32|1737.42|1731.53|1730.03|13489
1590778800000|2020-05-29 19:00:00|1731.9|1730.4|1732.16|1731.26|1734.41|1733.17|1727.77|1726.81|15954
1590782400000|2020-05-29 20:00:00|1732.11|1731.21|1730.46|1728.96|1733.77|1732.52|1729.59|1725.14|5782
1590962400000|2020-05-31 22:00:00|1739.65|1734.61|1739.37|1737.87|1741.14|1739.64|1732.28|1725.73|8102
1590966000000|2020-05-31 23:00:00|1739.25|1737.75|1740.68|1739.18|1741.54|1740.04|1739.25|1737.75|4202
1590969600000|2020-06-01 00:00:00|1740.77|1739.27|1735.89|1734.39|1740.95|1739.75|1735.14|1734.12|7020
1590973200000|2020-06-01 01:00:00|1735.9|1734.4|1737.63|1736.73|1739.65|1738.42|1732.67|1731.33|11832
1590976800000|2020-06-01 02:00:00|1737.69|1736.79|1739.44|1738.54|1741.48|1740.33|1737.22|1736.19|7840
1590980400000|2020-06-01 03:00:00|1739.45|1738.55|1740.07|1738.57|1740.25|1739.06|1737.65|1736.48|4804
1590984000000|2020-06-01 04:00:00|1740.03|1738.53|1742.04|1741.14|1744.2|1743.02|1739.41|1738.12|7571
1590987600000|2020-06-01 05:00:00|1742.02|1741.12|1744.55|1743.05|1745.72|1744.49|1741.64|1740.55|7720
1590991200000|2020-06-01 06:00:00|1744.57|1743.07|1742.44|1741.54|1744.96|1743.76|1741.33|1740.43|10433
1590994800000|2020-06-01 07:00:00|1742.51|1741.61|1740.67|1739.77|1742.72|1741.82|1737.86|1736.91|11696
1590998400000|2020-06-01 08:00:00|1740.84|1739.94|1737.58|1736.08|1744.55|1743.53|1735.22|1734.09|12532
1591002000000|2020-06-01 09:00:00|1737.28|1736.38|1736.76|1735.86|1739.28|1738.11|1735.87|1734.78|8362
1591005600000|2020-06-01 10:00:00|1736.75|1735.85|1735.06|1734.16|1737.3|1736.09|1732.86|1731.91|8840
1591009200000|2020-06-01 11:00:00|1735.12|1734.22|1735.05|1734.15|1735.61|1734.34|1729.94|1729.01|11879
1591012800000|2020-06-01 12:00:00|1734.99|1734.09|1733.69|1732.79|1736.75|1735.57|1731.53|1730.49|13886
1591016400000|2020-06-01 13:00:00|1733.73|1732.83|1733.54|1732.04|1736.82|1735.64|1729.42|1728.35|14480
1591020000000|2020-06-01 14:00:00|1733.65|1732.15|1738.3|1737.4|1739.23|1738.08|1728.44|1726.94|18438
1591023600000|2020-06-01 15:00:00|1738.39|1737.49|1741.03|1740.13|1742.15|1740.99|1736.34|1735.27|16818
1591027200000|2020-06-01 16:00:00|1741.07|1740.17|1739.28|1738.38|1741.93|1740.88|1738.64|1737.65|11581
1591030800000|2020-06-01 17:00:00|1739.29|1738.39|1737.31|1736.41|1739.69|1738.51|1735.82|1734.92|11669
1591034400000|2020-06-01 18:00:00|1737.41|1736.51|1737.94|1737.04|1739.23|1738.19|1735.32|1734.27|10277
1591038000000|2020-06-01 19:00:00|1737.89|1736.99|1740.47|1739.57|1741.21|1740.31|1737.89|1736.78|12167
1591041600000|2020-06-01 20:00:00|1740.58|1739.68|1740.35|1738.85|1741.53|1740.03|1739.21|1738.04|3887
1591048800000|2020-06-01 22:00:00|1740|1739.1|1741.29|1739.79|1742.9|1740.27|1738.15|1736.65|3552
1591052400000|2020-06-01 23:00:00|1741.41|1739.91|1742.56|1741.06|1744.66|1743.16|1740.86|1739.36|5235
1591056000000|2020-06-02 00:00:00|1742.51|1741.01|1740.91|1739.41|1743.45|1742.17|1740.27|1738.99|5949
1591059600000|2020-06-02 01:00:00|1740.83|1739.33|1742|1741.1|1742.49|1741.36|1736.98|1735.92|10430
1591063200000|2020-06-02 02:00:00|1742.1|1741.2|1739.86|1738.36|1743.09|1742.09|1739.04|1737.83|6332
1591066800000|2020-06-02 03:00:00|1739.82|1738.32|1740.29|1738.79|1740.75|1739.45|1739.14|1737.89|3752
1591070400000|2020-06-02 04:00:00|1740.3|1738.8|1737.26|1735.76|1740.78|1739.42|1736.42|1735.22|4756
1591074000000|2020-06-02 05:00:00|1737.36|1735.86|1739.83|1738.33|1740.65|1739.55|1736.11|1734.78|7433
1591077600000|2020-06-02 06:00:00|1740|1738.5|1737.74|1736.24|1740.29|1739.14|1735.86|1734.93|8553
1591081200000|2020-06-02 07:00:00|1737.84|1736.34|1736.61|1735.11|1738.78|1737.62|1735.35|1734.25|9596
1591084800000|2020-06-02 08:00:00|1736.63|1735.13|1739.56|1738.06|1740.19|1739.02|1735.61|1734.36|9463
1591088400000|2020-06-02 09:00:00|1739.58|1738.08|1740.57|1739.07|1742.99|1741.74|1738.06|1737.12|9953
1591092000000|2020-06-02 10:00:00|1740.54|1739.04|1740.88|1739.38|1741.75|1740.25|1737.1|1736.2|8154
1591095600000|2020-06-02 11:00:00|1740.89|1739.39|1740.89|1739.39|1742.49|1741.35|1739.11|1737.89|8548
1591099200000|2020-06-02 12:00:00|1740.91|1739.41|1741.91|1741.01|1743.3|1742|1737.6|1736.45|15084
1591102800000|2020-06-02 13:00:00|1741.8|1740.9|1745.31|1744.41|1745.4|1744.41|1741.69|1740.45|14358
1591106400000|2020-06-02 14:00:00|1745.32|1744.42|1740.82|1740.12|1746.13|1745.11|1739.06|1738.23|19532
1591110000000|2020-06-02 15:00:00|1740.74|1740.04|1730.5|1729.3|1741.55|1740.62|1727.87|1726.68|14383
1591113600000|2020-06-02 16:00:00|1730.51|1729.31|1725.22|1724.52|1731.89|1731.06|1722.14|1720.94|12543
1591117200000|2020-06-02 17:00:00|1725.2|1724.5|1727.81|1727.11|1728.46|1727.7|1724.84|1724.1|8931
1591120800000|2020-06-02 18:00:00|1727.91|1727.21|1728.69|1727.49|1728.81|1727.85|1724.65|1723.74|8144
1591124400000|2020-06-02 19:00:00|1728.64|1727.44|1728.66|1727.96|1730.08|1729.2|1727.46|1726.54|8325
1591128000000|2020-06-02 20:00:00|1728.62|1727.92|1728.21|1727.01|1729.21|1728.5|1725.44|1724.26|4262
1591135200000|2020-06-02 22:00:00|1728.1|1726.9|1731.57|1730.37|1732.16|1730.96|1726.18|1722.49|3546
1591138800000|2020-06-02 23:00:00|1731.33|1730.13|1727.31|1726.11|1732.73|1731.53|1726.7|1725.5|4143
1591142400000|2020-06-03 00:00:00|1727.38|1726.18|1726.04|1724.84|1727.46|1726.26|1721.16|1719.96|7248
1591146000000|2020-06-03 01:00:00|1726.05|1724.85|1729.58|1728.38|1729.58|1728.46|1725.43|1724.57|7844
1591149600000|2020-06-03 02:00:00|1729.55|1728.35|1728.96|1728.26|1730.14|1729.04|1725.7|1724.81|7172
1591153200000|2020-06-03 03:00:00|1728.51|1727.81|1725.88|1724.68|1730.4|1729.2|1725.24|1724.48|6086
1591156800000|2020-06-03 04:00:00|1725.92|1724.72|1727.14|1725.94|1727.42|1726.22|1724.99|1724.07|4988
1591160400000|2020-06-03 05:00:00|1727.17|1725.97|1725.24|1724.04|1727.42|1726.48|1723.15|1722.23|6890
1591164000000|2020-06-03 06:00:00|1725.26|1724.06|1721.91|1721.21|1726.81|1725.61|1720.91|1720.05|10530
1591167600000|2020-06-03 07:00:00|1722.07|1721.37|1720.91|1720.21|1725.18|1724.48|1720.14|1719.28|11143
1591171200000|2020-06-03 08:00:00|1720.9|1720.2|1718.04|1717.34|1721.45|1720.74|1713.53|1712.83|12768
1591174800000|2020-06-03 09:00:00|1718.06|1717.36|1718.53|1717.83|1721.2|1720.5|1717.58|1716.88|9384
1591178400000|2020-06-03 10:00:00|1718.58|1717.88|1719.8|1719.1|1721.22|1720.48|1717.51|1716.81|8798
1591182000000|2020-06-03 11:00:00|1719.73|1719.03|1722.66|1721.96|1722.93|1722.23|1717.09|1716.39|10599
1591185600000|2020-06-03 12:00:00|1722.61|1721.91|1709.57|1708.87|1726.59|1725.89|1706.58|1705.86|18911
1591189200000|2020-06-03 13:00:00|1709.69|1708.99|1706.75|1705.55|1711.93|1711.23|1703.42|1702.52|20344
1591192800000|2020-06-03 14:00:00|1706.67|1705.47|1694.21|1693.51|1707.12|1705.95|1689.89|1689.14|22548
1591196400000|2020-06-03 15:00:00|1694.18|1693.48|1700.14|1699.44|1701.12|1700.24|1692.68|1691.67|20157
1591200000000|2020-06-03 16:00:00|1700.18|1699.48|1699.33|1698.63|1701.15|1700.4|1697.23|1696.53|15210
1591203600000|2020-06-03 17:00:00|1699.32|1698.62|1699.49|1698.79|1701.44|1700.47|1699.12|1698.27|11593
1591207200000|2020-06-03 18:00:00|1699.5|1698.8|1697.65|1696.95|1700.58|1699.63|1694.62|1693.85|10588
1591210800000|2020-06-03 19:00:00|1697.59|1696.89|1697.8|1697.1|1699.92|1699.22|1696.48|1695.46|11361
1591214400000|2020-06-03 20:00:00|1697.91|1697.21|1699.69|1698.49|1700.32|1699.27|1697.26|1696.31|4967
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1699.93|1698.73|1702.07|1699.98|1697.63|1696.71|4113
1591225200000|2020-06-03 23:00:00|1699.98|1698.78|1701.46|1700.26|1701.78|1700.85|1698.13|1697.12|3684
1591228800000|2020-06-04 00:00:00|1701.21|1700.01|1700.48|1699.78|1702.85|1701.13|1699.08|1698|6624
1591232400000|2020-06-04 01:00:00|1700.35|1699.65|1702.5|1701.3|1704.95|1703.11|1697.97|1697.27|8641
1591236000000|2020-06-04 02:00:00|1702.52|1701.32|1705.5|1704.3|1706.75|1705.24|1702.02|1701.13|7152
1591239600000|2020-06-04 03:00:00|1705.54|1704.34|1703.34|1702.64|1705.82|1704.92|1702.99|1700.15|6171
1591243200000|2020-06-04 04:00:00|1703.32|1702.62|1704.78|1703.58|1705.75|1705.05|1702.57|1701.45|5944
1591246800000|2020-06-04 05:00:00|1704.77|1703.57|1701.69|1700.99|1705.49|1704.54|1701.38|1700.56|7206
1591250400000|2020-06-04 06:00:00|1701.68|1700.98|1701.23|1700.53|1702.36|1701.36|1698.78|1697.88|10708
1591254000000|2020-06-04 07:00:00|1701.18|1700.48|1702.78|1702.08|1704.29|1703.59|1699.65|1698.7|10392
1591257600000|2020-06-04 08:00:00|1702.77|1702.07|1705.23|1704.53|1705.93|1705.01|1702.25|1701.55|9809
1591261200000|2020-06-04 09:00:00|1705.21|1704.51|1707.95|1707.25|1708.93|1708.23|1704.96|1704.26|9669
1591264800000|2020-06-04 10:00:00|1708.18|1706.98|1713.29|1712.09|1715.99|1715.26|1706.65|1705.6|9302
1591268400000|2020-06-04 11:00:00|1713.26|1712.06|1708.61|1707.41|1713.95|1713|1706.11|1705.27|12813
1591272000000|2020-06-04 12:00:00|1708.52|1707.32|1717.35|1716.65|1719.03|1717.83|1705.93|1704.9|16723
1591275600000|2020-06-04 13:00:00|1717.34|1716.64|1708.16|1707.46|1718.21|1717.27|1703.04|1702.23|18129
1591279200000|2020-06-04 14:00:00|1708.1|1707.4|1707.16|1706.46|1709.4|1708.63|1701.04|1699.84|20523
1591282800000|2020-06-04 15:00:00|1707.18|1706.48|1714.24|1713.54|1715.23|1714.53|1706.34|1705.43|17336
1591286400000|2020-06-04 16:00:00|1714.31|1713.61|1717.31|1716.61|1718.53|1717.83|1713.68|1712.79|13510
1591290000000|2020-06-04 17:00:00|1717.29|1716.59|1719.29|1718.59|1722.12|1721.17|1716.24|1715.41|13986
1591293600000|2020-06-04 18:00:00|1719.25|1718.55|1717.43|1716.73|1720.49|1719.79|1716.6|1715.81|11825
1591297200000|2020-06-04 19:00:00|1717.33|1716.63|1716.55|1715.85|1719.24|1718.04|1713.98|1713.28|12995
1591300800000|2020-06-04 20:00:00|1716.51|1715.81|1715|1713.8|1718.52|1717.47|1712.3|1711.1|4897
1591308000000|2020-06-04 22:00:00|1715.88|1714.68|1715.18|1713.98|1717.36|1716.16|1714.55|1711.4|2745
1591311600000|2020-06-04 23:00:00|1716.13|1714.93|1713.26|1712.06|1716.87|1715.69|1712.76|1711.56|3209
1591315200000|2020-06-05 00:00:00|1713.31|1712.11|1714.43|1713.73|1716.61|1715.87|1712.55|1711.6|6266
1591318800000|2020-06-05 01:00:00|1714.01|1712.81|1713.2|1712.5|1716.71|1715.76|1712.74|1711.83|6959
1591322400000|2020-06-05 02:00:00|1713.21|1712.51|1711.89|1711.19|1713.82|1713.04|1710.89|1710.19|6140
1591326000000|2020-06-05 03:00:00|1711.69|1710.99|1709.22|1708.52|1712.3|1711.6|1707.52|1706.82|6641
1591329600000|2020-06-05 04:00:00|1709.47|1708.27|1709.11|1708.41|1711.29|1710.47|1708.91|1708.06|5449
1591333200000|2020-06-05 05:00:00|1709.25|1708.55|1710.36|1709.16|1713.45|1712.36|1709.04|1708.12|6780
1591336800000|2020-06-05 06:00:00|1710.24|1709.04|1709.56|1708.86|1712.14|1711.1|1707.9|1707.02|11459
1591340400000|2020-06-05 07:00:00|1709.54|1708.84|1710.1|1709.4|1711.42|1710.65|1707.69|1706.65|9801
1591344000000|2020-06-05 08:00:00|1710.33|1709.13|1711.68|1710.98|1713.91|1713.21|1707.63|1706.93|8533
1591347600000|2020-06-05 09:00:00|1711.69|1710.99|1708.17|1707.47|1712.15|1711.45|1707.05|1705.95|9123
1591351200000|2020-06-05 10:00:00|1708.16|1707.46|1706.12|1705.42|1709.49|1708.72|1702.43|1701.5|11500
1591354800000|2020-06-05 11:00:00|1706.11|1705.41|1706.47|1705.27|1707.99|1707.06|1703.46|1702.49|9567
1591358400000|2020-06-05 12:00:00|1706.49|1705.29|1687.96|1686.76|1706.76|1705.86|1683.08|1681.88|18791
1591362000000|2020-06-05 13:00:00|1687.78|1686.58|1680.8|1679.6|1692.33|1691.13|1679.71|1678.64|15712
1591365600000|2020-06-05 14:00:00|1681.11|1679.91|1675.65|1674.45|1684.89|1684.04|1671.31|1670.11|6458
1591369200000|2020-06-05 15:00:00|1675.84|1674.64|1678.5|1677.8|1683.07|1681.87|1675.61|1674.64|6309
1591372800000|2020-06-05 16:00:00|1678.72|1678.02|1682.73|1681.53|1685.08|1684.11|1677.85|1676.8|5782
1591376400000|2020-06-05 17:00:00|1682.58|1681.88|1681.64|1680.94|1684.86|1683.29|1679.19|1678.22|5434
1591380000000|2020-06-05 18:00:00|1681.66|1680.96|1683.08|1682.38|1685.03|1683.7|1679.39|1678.55|5406
1591383600000|2020-06-05 19:00:00|1683.04|1682.34|1682.15|1680.95|1686.38|1684.01|1681.4|1678.9|9547
1591387200000|2020-06-05 20:00:00|1682.17|1680.97|1685.77|1684.57|1694.33|1686.75|1681.47|1680.44|4988
1591567200000|2020-06-07 22:00:00|1684.14|1682.94|1679.84|1678.64|1684.48|1683.28|1678.11|1676.91|5082
1591570800000|2020-06-07 23:00:00|1679.7|1679|1682.19|1680.99|1682.98|1681.88|1678.38|1677.18|3888
1591574400000|2020-06-08 00:00:00|1682.16|1680.96|1682.76|1682.06|1685.32|1684.12|1681.34|1680.28|6586
1591578000000|2020-06-08 01:00:00|1682.77|1682.07|1687.15|1685.95|1689.11|1688.06|1682.27|1681.57|7539
1591581600000|2020-06-08 02:00:00|1686.68|1685.98|1688.21|1687.01|1689.57|1688.71|1686.35|1685.65|5504
1591585200000|2020-06-08 03:00:00|1688.18|1686.98|1689.16|1687.96|1689.77|1688.82|1687.85|1686.82|4324
1591588800000|2020-06-08 04:00:00|1689.15|1687.95|1689.58|1688.88|1690.75|1689.92|1688.65|1687.72|5124
1591592400000|2020-06-08 05:00:00|1689.6|1688.9|1691.46|1690.26|1692.19|1691.17|1687.67|1686.76|5787
1591596000000|2020-06-08 06:00:00|1691.42|1690.22|1693.27|1692.57|1695.58|1694.8|1689.92|1689.03|7809
1591599600000|2020-06-08 07:00:00|1693.24|1692.54|1695.69|1694.99|1696.99|1696.24|1692.08|1691.38|7208
1591603200000|2020-06-08 08:00:00|1695.68|1694.98|1693.84|1693.14|1698.18|1697.4|1693.7|1692.84|7012
1591606800000|2020-06-08 09:00:00|1693.83|1693.13|1695.61|1694.91|1696.68|1695.65|1692.48|1691.56|6377
1591610400000|2020-06-08 10:00:00|1695.6|1694.9|1695.73|1695.03|1697.81|1696.87|1693.8|1692.9|5744
1591614000000|2020-06-08 11:00:00|1695.74|1695.04|1692.96|1691.76|1697.04|1696.17|1692.23|1691.27|7355
1591617600000|2020-06-08 12:00:00|1692.9|1691.7|1691.67|1690.97|1695.15|1694.45|1691.23|1690.37|9457
1591621200000|2020-06-08 13:00:00|1691.7|1691|1690.67|1689.97|1693.22|1692.28|1686.66|1685.93|12337
1591624800000|2020-06-08 14:00:00|1690.69|1689.99|1693.44|1692.74|1696.23|1695.53|1689.14|1688.44|11336
1591628400000|2020-06-08 15:00:00|1693.31|1692.61|1692|1691.3|1693.91|1693.21|1690.05|1689.35|9584
1591632000000|2020-06-08 16:00:00|1691.98|1691.28|1697.93|1697.23|1699.57|1698.56|1691.88|1691.18|9244
1591635600000|2020-06-08 17:00:00|1697.95|1697.25|1697.98|1697.28|1700.31|1699.61|1696.44|1695.74|9244
1591639200000|2020-06-08 18:00:00|1697.97|1697.27|1699.53|1698.83|1700.58|1699.66|1697.07|1696.37|8210
1591642800000|2020-06-08 19:00:00|1699.65|1698.95|1698.98|1698.48|1701.28|1700.35|1697.16|1696.47|9132
1591646400000|2020-06-08 20:00:00|1698.77|1698.27|1698.81|1697.81|1700.18|1699.52|1697.87|1697|4056
1591653600000|2020-06-08 22:00:00|1700.16|1699.16|1697.82|1696.82|1703.97|1700.99|1697.5|1696.77|1962
1591657200000|2020-06-08 23:00:00|1698.07|1697.07|1697.67|1697.17|1699.83|1699.29|1696.56|1695.84|2770
1591660800000|2020-06-09 00:00:00|1697.75|1697.25|1701.07|1700.07|1701.44|1700.89|1697.46|1696.75|4474
1591664400000|2020-06-09 01:00:00|1701.04|1700.04|1698.41|1697.91|1705.24|1704.71|1698.3|1697.63|7658
1591668000000|2020-06-09 02:00:00|1698.46|1697.96|1695.94|1695.44|1698.91|1698.27|1695.23|1694.55|5748
1591671600000|2020-06-09 03:00:00|1696.06|1695.56|1695.75|1695.25|1697.62|1696.95|1694.74|1694.07|4021
1591675200000|2020-06-09 04:00:00|1695.74|1695.24|1697.62|1697.12|1698.17|1697.53|1694.25|1693.67|3881
1591678800000|2020-06-09 05:00:00|1697.59|1697.09|1698.81|1698.31|1699.98|1699.48|1695.65|1695.15|4558
1591682400000|2020-06-09 06:00:00|1698.61|1698.11|1695.76|1695.26|1698.84|1698.34|1692.57|1692.07|6691
1591686000000|2020-06-09 07:00:00|1695.72|1695.22|1702.2|1701.7|1702.55|1702.05|1695.38|1694.82|8949
1591689600000|2020-06-09 08:00:00|1702.23|1701.73|1706.17|1705.67|1707.33|1706.83|1701.73|1701.17|9166
1591693200000|2020-06-09 09:00:00|1706.23|1705.73|1709.13|1708.63|1710.26|1709.56|1705.49|1704.94|7775
1591696800000|2020-06-09 10:00:00|1709.17|1708.67|1710.4|1709.9|1710.91|1710.3|1708.01|1707.51|6385
1591700400000|2020-06-09 11:00:00|1710.39|1709.89|1708.02|1707.52|1711.57|1711.07|1706.14|1705.5|7917
1591704000000|2020-06-09 12:00:00|1708.04|1707.54|1716.86|1716.06|1718.3|1717.76|1704.88|1704.36|10513
1591707600000|2020-06-09 13:00:00|1716.64|1716.14|1719.23|1718.43|1720.15|1719.62|1713.33|1712.62|11346
1591711200000|2020-06-09 14:00:00|1719.25|1718.45|1718.84|1718.34|1721.19|1720.54|1715.87|1715.37|12009
1591714800000|2020-06-09 15:00:00|1718.78|1718.28|1716.47|1715.97|1719.86|1719.25|1716.19|1715.65|10267
1591718400000|2020-06-09 16:00:00|1716.53|1716.03|1715.74|1715.24|1717.46|1716.87|1714.46|1713.96|8660
1591722000000|2020-06-09 17:00:00|1715.66|1715.16|1715.89|1715.09|1716.75|1716.1|1714.39|1713.81|8337
1591725600000|2020-06-09 18:00:00|1715.73|1715.23|1713.51|1713.01|1717.78|1717.13|1712.93|1712.24|6996
1591729200000|2020-06-09 19:00:00|1713.49|1712.99|1715.66|1714.86|1716.19|1715.55|1712.2|1711.53|8341
1591732800000|2020-06-09 20:00:00|1715.74|1714.94|1715.26|1714.46|1717.11|1716.46|1714.19|1713.39|4040
1591740000000|2020-06-09 22:00:00|1714.83|1714.03|1715.03|1714.23|1717.12|1716.32|1714.34|1712.6|2418
1591743600000|2020-06-09 23:00:00|1714.85|1714.35|1713.86|1713.06|1717.8|1716.86|1712.59|1711.79|3650
1591747200000|2020-06-10 00:00:00|1713.77|1712.97|1716.79|1715.99|1719.25|1717.08|1713.34|1712.05|4062
1591750800000|2020-06-10 01:00:00|1716.87|1716.07|1717.08|1716.28|1720.95|1718.37|1715.34|1714.54|6692
1591754400000|2020-06-10 02:00:00|1717.1|1716.3|1716.76|1715.96|1721.2|1718.13|1716.01|1715.4|5230
1591758000000|2020-06-10 03:00:00|1716.75|1715.95|1715.74|1714.94|1719.95|1717.24|1715.28|1713.85|3648
1591761600000|2020-06-10 04:00:00|1715.73|1714.93|1716.79|1715.99|1717.7|1716.56|1715.38|1713.35|3733
1591765200000|2020-06-10 05:00:00|1716.76|1715.96|1718.47|1717.67|1719.57|1718.81|1716.34|1715.54|5167
1591768800000|2020-06-10 06:00:00|1718.48|1717.68|1717.58|1717.08|1720.49|1719.76|1716.73|1715.93|7067
1591772400000|2020-06-10 07:00:00|1717.61|1717.11|1717.56|1717.06|1719.55|1718.91|1715.99|1715.49|7267
1591776000000|2020-06-10 08:00:00|1717.55|1717.05|1719.77|1719.27|1721.21|1720.63|1717.29|1716.78|7101
1591779600000|2020-06-10 09:00:00|1719.78|1719.28|1719.38|1718.58|1721.18|1720.59|1717.56|1716.92|6769
1591783200000|2020-06-10 10:00:00|1719.4|1718.6|1720.02|1719.52|1720.15|1719.52|1716.32|1715.69|6754
1591786800000|2020-06-10 11:00:00|1719.99|1719.49|1724.15|1723.35|1724.64|1724.14|1719.22|1718.72|7147
1591790400000|2020-06-10 12:00:00|1724.1|1723.3|1723.08|1722.58|1725.57|1725.05|1721.25|1720.66|10206
1591794000000|2020-06-10 13:00:00|1723.05|1722.55|1724.08|1723.58|1725.49|1724.91|1721.11|1720.43|10861
1591797600000|2020-06-10 14:00:00|1724.14|1723.64|1718.92|1718.42|1727.71|1727.05|1718.92|1718.42|11745
1591801200000|2020-06-10 15:00:00|1718.95|1718.45|1718.18|1717.68|1719.46|1718.96|1713.64|1713.09|10717
1591804800000|2020-06-10 16:00:00|1718.13|1717.63|1714.85|1714.05|1719.3|1718.8|1714.3|1713.6|9364
1591808400000|2020-06-10 17:00:00|1714.59|1714.09|1715.14|1714.34|1716.92|1714.92|1713.01|1711.77|8510
1591812000000|2020-06-10 18:00:00|1715.01|1714.21|1728.38|1727.88|1731.39|1730.63|1708.65|1707.85|13630
1591815600000|2020-06-10 19:00:00|1728.39|1727.89|1738.54|1738.04|1740.24|1739.59|1726.78|1726.14|12811
1591819200000|2020-06-10 20:00:00|1738.68|1738.18|1739.71|1738.91|1741.47|1739.52|1733.03|1732.23|6107
1591826400000|2020-06-10 22:00:00|1738.59|1737.79|1736.34|1735.54|1740.37|1739.57|1735.62|1734.82|4732
1591830000000|2020-06-10 23:00:00|1736.21|1735.71|1736.06|1735.26|1738.5|1737.74|1734.05|1733.25|4768
1591833600000|2020-06-11 00:00:00|1736.19|1735.39|1735.32|1734.82|1737.96|1737.26|1735.12|1734.44|5297
1591837200000|2020-06-11 01:00:00|1735.36|1734.86|1732.51|1732.01|1735.45|1734.86|1731.08|1730.58|7341
1591840800000|2020-06-11 02:00:00|1732.53|1732.03|1732.88|1732.08|1734.89|1734.28|1731.26|1730.53|5215
1591844400000|2020-06-11 03:00:00|1732.92|1732.12|1731.93|1731.43|1734.45|1733.95|1731.52|1731.01|4324
1591848000000|2020-06-11 04:00:00|1731.96|1731.46|1730.35|1729.55|1732.82|1732.23|1730.23|1729.43|4591
1591851600000|2020-06-11 05:00:00|1730.36|1729.56|1728.59|1727.79|1730.81|1730.15|1727.07|1726.46|6258
1591855200000|2020-06-11 06:00:00|1728.56|1728.06|1734.16|1733.66|1734.5|1733.99|1727.41|1726.84|8634
1591858800000|2020-06-11 07:00:00|1734.18|1733.68|1736.16|1735.66|1737.64|1737.14|1733.57|1732.99|9138
1591862400000|2020-06-11 08:00:00|1736.18|1735.68|1734.07|1733.57|1737.16|1736.48|1730.98|1730.41|7631
1591866000000|2020-06-11 09:00:00|1734.13|1733.63|1733.92|1733.42|1735.14|1734.54|1731.61|1731|6720
1591869600000|2020-06-11 10:00:00|1734.01|1733.21|1732.69|1732.19|1734.6|1733.94|1730.93|1730.31|5515
1591873200000|2020-06-11 11:00:00|1732.7|1732.2|1727.82|1727.32|1733.56|1732.97|1722.03|1721.23|9622
1591876800000|2020-06-11 12:00:00|1727.74|1727.24|1732.66|1732.16|1734.56|1733.95|1724.07|1723.27|11770
1591880400000|2020-06-11 13:00:00|1732.68|1732.18|1738.43|1737.93|1739.84|1739.04|1731.04|1730.54|8440
1591884000000|2020-06-11 14:00:00|1738.32|1737.82|1743.92|1743.42|1744.74|1744.15|1737.76|1737.26|11562
1591887600000|2020-06-11 15:00:00|1743.85|1743.35|1735.85|1735.35|1745.11|1744.53|1731.64|1730.84|12251
1591891200000|2020-06-11 16:00:00|1735.83|1735.33|1727.8|1727.3|1738.09|1737.53|1726.75|1726.03|12291
1591894800000|2020-06-11 17:00:00|1727.76|1727.26|1732.47|1731.97|1735.58|1734.98|1726.4|1725.9|10905
1591898400000|2020-06-11 18:00:00|1732.4|1731.9|1729.32|1728.82|1732.93|1732.3|1728.54|1727.96|9894
1591902000000|2020-06-11 19:00:00|1729.25|1728.75|1728.41|1727.61|1730.88|1730.25|1723.5|1722.99|11424
1591905600000|2020-06-11 20:00:00|1728.34|1727.54|1727.9|1727.1|1730.09|1729.36|1726.74|1723.44|4024
1591912800000|2020-06-11 22:00:00|1728.15|1727.35|1729.94|1729.14|1731.3|1730.66|1728.08|1727.28|3149
1591916400000|2020-06-11 23:00:00|1729.6|1728.8|1727.22|1726.42|1730.93|1730.13|1727.04|1726.24|3714
1591920000000|2020-06-12 00:00:00|1727.36|1726.56|1727.94|1727.14|1729.52|1728.72|1722.84|1722.04|6082
1591923600000|2020-06-12 01:00:00|1727.96|1727.16|1725.9|1725.1|1729.96|1729.16|1723.94|1723.14|8672
1591927200000|2020-06-12 02:00:00|1725.91|1725.11|1726.02|1725.22|1728.59|1727.79|1723.93|1723.23|6283
1591930800000|2020-06-12 03:00:00|1725.97|1725.17|1726.53|1725.73|1727.39|1726.59|1724.38|1723.78|4754
1591934400000|2020-06-12 04:00:00|1726.54|1725.74|1728.58|1727.78|1728.67|1727.87|1726.26|1725.46|3743
1591938000000|2020-06-12 05:00:00|1728.53|1727.73|1727.92|1727.12|1729.98|1729.3|1726.74|1725.94|4808
1591941600000|2020-06-12 06:00:00|1728.31|1727.51|1732.19|1731.69|1732.67|1732.14|1727.92|1727.12|7987
1591945200000|2020-06-12 07:00:00|1732.15|1731.65|1733.56|1733.06|1734.29|1733.72|1731.45|1730.95|7515
1591948800000|2020-06-12 08:00:00|1733.55|1733.05|1735.18|1734.68|1736.28|1735.78|1732.79|1732.29|7460
1591952400000|2020-06-12 09:00:00|1735.16|1734.66|1731.65|1731.15|1736.64|1736.14|1731.49|1730.95|7403
1591956000000|2020-06-12 10:00:00|1731.64|1731.14|1737.44|1736.94|1737.99|1737.38|1731.48|1730.98|7023
1591959600000|2020-06-12 11:00:00|1737.47|1736.97|1736.9|1736.4|1737.91|1737.41|1734.68|1734.18|6940
1591963200000|2020-06-12 12:00:00|1736.94|1736.44|1737.86|1737.36|1740.71|1740.21|1733.08|1732.58|10310
1591966800000|2020-06-12 13:00:00|1737.83|1737.33|1741.93|1741.13|1743.3|1742.8|1736.5|1736|9082
1591970400000|2020-06-12 14:00:00|1741.71|1741.21|1738.89|1738.39|1742.39|1741.89|1735.43|1734.93|11836
1591974000000|2020-06-12 15:00:00|1738.84|1738.34|1734.41|1733.91|1739.36|1738.86|1730.8|1730.3|12711
1591977600000|2020-06-12 16:00:00|1734.33|1733.83|1734.18|1733.68|1735.43|1734.93|1731.38|1730.88|10499
1591981200000|2020-06-12 17:00:00|1734.23|1733.73|1733.08|1732.58|1734.46|1733.96|1729.97|1729.46|9680
1591984800000|2020-06-12 18:00:00|1733.11|1732.61|1732.55|1732.05|1733.53|1733.03|1729.46|1728.96|8908
1591988400000|2020-06-12 19:00:00|1732.59|1732.09|1731.63|1731.13|1734.44|1733.79|1730.57|1730.07|9121
1591992000000|2020-06-12 20:00:00|1731.58|1731.08|1730.75|1729.95|1734.65|1732.29|1730.13|1727.01|3020
1592172000000|2020-06-14 22:00:00|1730.47|1729.67|1731.06|1730.26|1733.89|1733.09|1728.28|1727.48|4666
1592175600000|2020-06-14 23:00:00|1731.29|1730.49|1733.2|1732.4|1734.27|1733.47|1730.08|1729.47|3961
1592179200000|2020-06-15 00:00:00|1733.29|1732.79|1732.71|1732.21|1734.73|1734.05|1732.11|1731.47|5633
1592182800000|2020-06-15 01:00:00|1732.66|1732.16|1733.49|1732.99|1734.16|1733.66|1730.77|1730.27|7173
1592186400000|2020-06-15 02:00:00|1733.53|1733.03|1729.71|1729.21|1734.36|1733.86|1727.17|1726.59|7017
1592190000000|2020-06-15 03:00:00|1729.72|1729.22|1729.72|1728.92|1730.61|1729.98|1727.69|1727.09|5678
1592193600000|2020-06-15 04:00:00|1729.68|1728.88|1728.76|1728.26|1730.03|1729.23|1728.35|1727.76|3585
1592197200000|2020-06-15 05:00:00|1728.73|1728.23|1722.72|1722.22|1729.23|1728.61|1721.42|1720.92|7796
1592200800000|2020-06-15 06:00:00|1722.71|1722.21|1723.35|1722.85|1723.89|1723.33|1719.71|1719.21|10261
1592204400000|2020-06-15 07:00:00|1723.34|1722.84|1721.88|1721.38|1724.18|1723.57|1715.7|1715.17|9900
1592208000000|2020-06-15 08:00:00|1721.77|1721.27|1721.35|1720.55|1724.62|1724.12|1719.52|1719.02|8824
1592211600000|2020-06-15 09:00:00|1721.29|1720.79|1714.47|1713.97|1723.4|1722.79|1712.3|1711.74|9467
1592215200000|2020-06-15 10:00:00|1714.5|1714|1710.24|1709.74|1715.18|1714.62|1708.22|1707.42|8797
1592218800000|2020-06-15 11:00:00|1710.25|1709.75|1712.65|1712.15|1714.32|1713.82|1709.83|1709.33|7583
1592222400000|2020-06-15 12:00:00|1712.69|1712.19|1707.72|1707.22|1713.41|1712.91|1705.19|1704.69|11260
1592226000000|2020-06-15 13:00:00|1707.86|1707.36|1708.79|1707.99|1710.36|1709.84|1704.55|1704.05|10139
1592229600000|2020-06-15 14:00:00|1708.89|1708.09|1716.95|1716.45|1719.9|1719.22|1707.89|1707.39|13708
1592233200000|2020-06-15 15:00:00|1716.93|1716.43|1720.87|1720.37|1723.31|1722.68|1716.9|1716.3|12317
1592236800000|2020-06-15 16:00:00|1720.9|1720.4|1721.78|1720.98|1722.43|1721.93|1718.21|1717.71|10101
1592240400000|2020-06-15 17:00:00|1721.53|1721.03|1722.77|1722.27|1724.66|1724.16|1719.98|1719.38|10090
1592244000000|2020-06-15 18:00:00|1722.68|1722.18|1726.73|1725.93|1728.77|1728.19|1722.68|1722.16|10354
1592247600000|2020-06-15 19:00:00|1726.49|1725.99|1726.64|1726.14|1728.45|1727.95|1723.68|1723.18|8924
1592251200000|2020-06-15 20:00:00|1726.47|1725.97|1725.71|1724.91|1728.39|1727.89|1725.02|1724.26|3266
1592258400000|2020-06-15 22:00:00|1726.44|1725.64|1727.84|1727.04|1728.76|1728.02|1725.43|1724.63|3345
1592262000000|2020-06-15 23:00:00|1727.82|1727.02|1724.73|1723.93|1728.4|1727.68|1724.53|1723.73|4318
1592265600000|2020-06-16 00:00:00|1724.76|1723.96|1727.71|1727.21|1728.33|1727.72|1724.76|1723.96|5721
1592269200000|2020-06-16 01:00:00|1727.64|1727.14|1729.68|1728.88|1729.8|1729.01|1725.95|1725.15|7929
1592272800000|2020-06-16 02:00:00|1729.71|1728.91|1730.05|1729.55|1733.26|1732.76|1729.46|1728.69|7656
1592276400000|2020-06-16 03:00:00|1730.04|1729.54|1729.05|1728.55|1731.51|1730.89|1728.5|1727.94|4416
1592280000000|2020-06-16 04:00:00|1729.03|1728.53|1726.61|1725.81|1729.3|1728.65|1726.21|1725.66|4832
1592283600000|2020-06-16 05:00:00|1726.63|1725.83|1726.96|1726.16|1729.64|1729|1725.83|1725.28|5918
1592287200000|2020-06-16 06:00:00|1726.97|1726.17|1727.1|1726.3|1728.3|1727.5|1722.13|1721.33|9463
1592290800000|2020-06-16 07:00:00|1727.14|1726.34|1727.96|1727.16|1730.32|1729.73|1723.07|1722.47|10272
1592294400000|2020-06-16 08:00:00|1728.01|1727.21|1729.81|1729.31|1733.35|1732.67|1727.3|1726.68|8618
1592298000000|2020-06-16 09:00:00|1729.83|1729.33|1730.4|1729.6|1731.1|1730.42|1727.76|1727.19|7135
1592301600000|2020-06-16 10:00:00|1730.32|1729.52|1731.06|1730.26|1732.59|1731.94|1729.04|1728.35|6839
1592305200000|2020-06-16 11:00:00|1731.09|1730.29|1728.39|1727.59|1732.59|1731.88|1726.34|1725.54|9574
1592308800000|2020-06-16 12:00:00|1728.38|1727.58|1726.68|1725.88|1729.85|1729.05|1720.26|1719.46|11766
1592312400000|2020-06-16 13:00:00|1726.64|1726.14|1724.56|1723.76|1727.27|1726.6|1717.39|1716.66|9560
1592316000000|2020-06-16 14:00:00|1724.46|1723.66|1730.18|1729.68|1730.32|1729.82|1717.08|1716.52|12589
1592319600000|2020-06-16 15:00:00|1729.82|1729.32|1725.74|1725.24|1730.74|1729.94|1723.91|1723.41|12100
1592323200000|2020-06-16 16:00:00|1725.72|1725.22|1729.32|1728.82|1730.29|1729.79|1725.19|1724.69|9377
1592326800000|2020-06-16 17:00:00|1729.33|1728.83|1729.42|1728.92|1730.88|1730.36|1726.9|1726.38|8773
1592330400000|2020-06-16 18:00:00|1729.48|1728.98|1726.07|1725.57|1729.75|1729.1|1725.73|1725.17|7462
1592334000000|2020-06-16 19:00:00|1725.99|1725.49|1727.01|1726.51|1727.58|1726.83|1724.43|1723.93|7952
1592337600000|2020-06-16 20:00:00|1727|1726.5|1727.38|1726.58|1728.21|1727.63|1726.24|1725.56|3002
1592344800000|2020-06-16 22:00:00|1726.54|1725.74|1726.45|1725.65|1727.25|1726.45|1724.58|1723.78|2919
1592348400000|2020-06-16 23:00:00|1726.33|1725.53|1727.1|1726.3|1728.5|1727.7|1726.3|1725.5|2958
1592352000000|2020-06-17 00:00:00|1727.14|1726.34|1726.87|1726.37|1729.47|1728.67|1726.62|1725.92|4910
1592355600000|2020-06-17 01:00:00|1726.94|1726.44|1725.02|1724.22|1727.37|1726.64|1723.91|1723.11|6831
1592359200000|2020-06-17 02:00:00|1724.85|1724.35|1724.34|1723.84|1726.4|1725.8|1722.99|1722.49|6017
1592362800000|2020-06-17 03:00:00|1724.4|1723.9|1726.8|1726.3|1727.53|1726.97|1724.1|1723.57|4509
1592366400000|2020-06-17 04:00:00|1726.78|1726.28|1726.48|1725.68|1728.03|1727.39|1725.43|1724.84|3803
1592370000000|2020-06-17 05:00:00|1726.47|1725.67|1728.89|1728.09|1729.48|1728.98|1726.09|1725.47|5393
1592373600000|2020-06-17 06:00:00|1728.91|1728.11|1728.88|1728.38|1729.93|1729.34|1727.24|1726.58|7051
1592377200000|2020-06-17 07:00:00|1728.95|1728.15|1724.56|1723.76|1729.18|1728.56|1722.22|1721.71|9209
1592380800000|2020-06-17 08:00:00|1724.54|1723.74|1720.35|1719.85|1725.8|1725.21|1719.75|1719.19|9450
1592384400000|2020-06-17 09:00:00|1720.38|1719.88|1715.58|1715.08|1721.32|1720.82|1713.33|1712.83|10491
1592388000000|2020-06-17 10:00:00|1715.56|1715.06|1719.86|1719.06|1719.86|1719.24|1713.53|1713.03|7768
1592391600000|2020-06-17 11:00:00|1719.93|1719.13|1718.03|1717.23|1721|1720.33|1716.94|1716.39|7536
1592395200000|2020-06-17 12:00:00|1718.1|1717.3|1721.32|1720.82|1721.52|1721.02|1716.41|1715.8|9257
1592398800000|2020-06-17 13:00:00|1721.31|1720.81|1725.01|1724.21|1725.81|1725.17|1721.31|1720.81|8021
1592402400000|2020-06-17 14:00:00|1725.04|1724.54|1727.28|1726.78|1729.7|1729.07|1722.75|1722.25|10584
1592406000000|2020-06-17 15:00:00|1727.25|1726.75|1724.87|1724.37|1727.94|1727.44|1723.59|1723.05|10056
1592409600000|2020-06-17 16:00:00|1724.92|1724.42|1726.88|1726.38|1727.72|1727.15|1724.04|1723.53|7278
1592413200000|2020-06-17 17:00:00|1726.89|1726.39|1726.8|1726.3|1728.97|1728.37|1726.56|1726.01|7901
1592416800000|2020-06-17 18:00:00|1726.81|1726.31|1727.15|1726.65|1728.18|1727.6|1726.6|1725.96|6114
1592420400000|2020-06-17 19:00:00|1727.14|1726.64|1729.47|1728.97|1730.55|1730.05|1726.75|1726.1|7506
1592424000000|2020-06-17 20:00:00|1729.35|1728.85|1727.74|1726.94|1729.56|1728.97|1726.79|1725.99|3035
1592431200000|2020-06-17 22:00:00|1726.72|1725.92|1727.74|1726.94|1729.05|1728.25|1726.26|1725.46|3459
1592434800000|2020-06-17 23:00:00|1727.64|1726.84|1728.09|1727.29|1729.67|1728.87|1727.39|1726.66|4174
1592438400000|2020-06-18 00:00:00|1728.08|1727.28|1728.33|1727.53|1730.64|1729.98|1725.78|1725.24|6075
1592442000000|2020-06-18 01:00:00|1728.4|1727.6|1725.8|1725|1729.93|1729.32|1724.7|1724.19|7894
1592445600000|2020-06-18 02:00:00|1725.78|1724.98|1726.89|1726.09|1727.62|1727.12|1724.31|1723.52|5555
1592449200000|2020-06-18 03:00:00|1726.93|1726.13|1726.38|1725.58|1727.19|1726.52|1725.02|1724.41|4141
1592452800000|2020-06-18 04:00:00|1726.28|1725.48|1727.54|1726.74|1728.44|1727.79|1726.16|1725.41|3500
1592456400000|2020-06-18 05:00:00|1727.53|1726.73|1727.49|1726.69|1729.09|1728.43|1727.06|1726.38|3977
1592460000000|2020-06-18 06:00:00|1727.45|1726.65|1726.55|1725.75|1729.43|1728.72|1725.52|1724.93|6819
1592463600000|2020-06-18 07:00:00|1726.52|1725.72|1727.9|1727.1|1729.21|1728.46|1724.99|1724.33|8551
1592467200000|2020-06-18 08:00:00|1727.84|1727.04|1733.52|1732.72|1734.91|1734.41|1727.1|1726.36|9355
1592470800000|2020-06-18 09:00:00|1733.54|1732.74|1726.27|1725.47|1738.33|1737.53|1721.03|1720.53|11318
1592474400000|2020-06-18 10:00:00|1726.22|1725.42|1727.09|1726.29|1728.64|1727.94|1722.8|1722|9547
1592478000000|2020-06-18 11:00:00|1727.12|1726.32|1722.59|1721.79|1727.5|1726.7|1718.68|1718.18|9917
1592481600000|2020-06-18 12:00:00|1722.64|1721.84|1725.96|1725.16|1726.71|1726.1|1718.43|1717.83|11516
1592485200000|2020-06-18 13:00:00|1725.95|1725.15|1723.22|1722.42|1727.75|1727.07|1722.44|1721.94|8829
1592488800000|2020-06-18 14:00:00|1723.25|1722.45|1722.35|1721.85|1723.87|1723.07|1717.95|1717.29|12026
1592492400000|2020-06-18 15:00:00|1722.38|1721.88|1722.85|1722.35|1725.08|1724.53|1721.09|1720.54|9766
1592496000000|2020-06-18 16:00:00|1722.91|1722.41|1723.68|1723.18|1724.92|1724.12|1722.8|1722.08|7324
1592499600000|2020-06-18 17:00:00|1723.83|1723.03|1724.3|1723.8|1725.26|1724.46|1723.04|1722.45|6357
1592503200000|2020-06-18 18:00:00|1724.32|1723.82|1725.51|1725.01|1726.21|1725.63|1723.6|1723.05|5703
1592506800000|2020-06-18 19:00:00|1725.52|1725.02|1725.12|1724.32|1725.96|1725.46|1723.12|1722.52|6893
1592510400000|2020-06-18 20:00:00|1725.02|1724.52|1723.58|1722.78|1725.71|1725.11|1722.59|1721.91|3774
1592517600000|2020-06-18 22:00:00|1723.04|1722.24|1724.35|1723.55|1724.35|1723.55|1721.95|1721.28|2556
1592521200000|2020-06-18 23:00:00|1724.12|1723.32|1723.93|1723.13|1724.9|1724.1|1722.5|1721.7|2414
1592524800000|2020-06-19 00:00:00|1724|1723.2|1724.37|1723.57|1725.06|1724.26|1722.63|1721.83|3535
1592528400000|2020-06-19 01:00:00|1724.16|1723.36|1726.41|1725.61|1726.82|1726.09|1723.26|1722.46|6037
1592532000000|2020-06-19 02:00:00|1726.59|1725.79|1725.95|1725.15|1727.02|1726.3|1725.23|1724.67|4953
1592535600000|2020-06-19 03:00:00|1725.89|1725.09|1726.38|1725.88|1727.74|1727.09|1725.26|1724.57|4515
1592539200000|2020-06-19 04:00:00|1726.52|1725.72|1726.47|1725.97|1727.85|1727.33|1726.16|1725.53|3778
1592542800000|2020-06-19 05:00:00|1726.41|1725.91|1728.22|1727.42|1728.6|1727.93|1726.37|1725.77|4361
1592546400000|2020-06-19 06:00:00|1728.51|1727.71|1730.96|1730.16|1733.48|1732.88|1727.57|1727.07|8148
1592550000000|2020-06-19 07:00:00|1731.02|1730.22|1732.29|1731.79|1732.73|1732.23|1730.03|1729.34|8236
1592553600000|2020-06-19 08:00:00|1732.3|1731.8|1730.54|1730.04|1732.76|1732.25|1728.47|1727.89|7321
1592557200000|2020-06-19 09:00:00|1730.48|1729.98|1731.79|1731.29|1731.99|1731.49|1727.93|1727.29|6564
1592560800000|2020-06-19 10:00:00|1731.75|1731.25|1730.19|1729.69|1732.66|1732.06|1729.96|1729.46|5421
1592564400000|2020-06-19 11:00:00|1730.24|1729.74|1734.19|1733.69|1734.49|1733.99|1730.02|1729.52|6715
1592568000000|2020-06-19 12:00:00|1734.15|1733.65|1735.48|1734.68|1737.07|1736.52|1731.92|1731.18|10693
1592571600000|2020-06-19 13:00:00|1735.51|1734.71|1734.67|1734.17|1737.76|1737.26|1732.41|1731.74|8451
1592575200000|2020-06-19 14:00:00|1734.82|1734.32|1738.15|1737.35|1740.8|1740.15|1733.68|1733.04|11739
1592578800000|2020-06-19 15:00:00|1738.3|1737.5|1742.71|1741.91|1745.68|1744.96|1737.83|1734.86|12711
1592582400000|2020-06-19 16:00:00|1742.74|1741.94|1741.72|1740.92|1743.44|1742.79|1739.67|1738.87|10225
1592586000000|2020-06-19 17:00:00|1741.73|1740.93|1741.47|1740.97|1742.88|1742.38|1739.88|1739.34|9507
1592589600000|2020-06-19 18:00:00|1741.46|1740.96|1741.42|1740.92|1742.87|1742.23|1740.24|1739.61|8587
1592593200000|2020-06-19 19:00:00|1741.35|1740.85|1744.54|1743.74|1744.81|1744.17|1741.1|1740.34|8346
1592596800000|2020-06-19 20:00:00|1744.44|1743.64|1743.85|1743.05|1748.43|1744.29|1741.33|1735.9|5291
1592776800000|2020-06-21 22:00:00|1748.98|1747.88|1746.84|1745.74|1751.33|1750.23|1744.65|1743.55|3718
1592780400000|2020-06-21 23:00:00|1746.47|1745.37|1749.72|1748.92|1750.04|1749.15|1746.25|1745.15|3064
1592784000000|2020-06-22 00:00:00|1749.6|1748.8|1748.88|1748.08|1751.59|1751.04|1747.62|1746.83|5916
1592787600000|2020-06-22 01:00:00|1749.09|1748.29|1758.67|1757.87|1759.09|1758.4|1747|1746.2|9091
1592791200000|2020-06-22 02:00:00|1758.75|1757.95|1752.02|1751.22|1758.92|1758.12|1750.96|1750.16|7028
1592794800000|2020-06-22 03:00:00|1752.07|1751.27|1753.22|1752.42|1754.91|1754.11|1749.6|1749.1|6259
1592798400000|2020-06-22 04:00:00|1753.21|1752.41|1753.01|1752.21|1753.57|1752.77|1751.27|1750.47|4400
1592802000000|2020-06-22 05:00:00|1752.94|1752.14|1753.09|1752.29|1754.36|1753.67|1751.37|1750.7|4889
1592805600000|2020-06-22 06:00:00|1753.14|1752.34|1751.51|1751.01|1753.77|1753.2|1750.65|1750.15|8031
1592809200000|2020-06-22 07:00:00|1751.52|1751.02|1746.16|1745.66|1751.81|1751.21|1743.04|1742.54|10683
1592812800000|2020-06-22 08:00:00|1746.08|1745.58|1749.47|1748.97|1750.01|1749.51|1745.31|1744.71|7626
1592816400000|2020-06-22 09:00:00|1749.45|1748.95|1749.49|1748.69|1750.5|1749.92|1746.3|1745.79|7639
1592820000000|2020-06-22 10:00:00|1749.39|1748.89|1748.46|1747.96|1749.82|1749.24|1744.77|1744.17|6632
1592823600000|2020-06-22 11:00:00|1748.52|1748.02|1748.5|1748|1749.39|1748.59|1747.22|1746.72|6580
1592827200000|2020-06-22 12:00:00|1748.56|1748.06|1756.83|1756.33|1758.84|1758.16|1745.66|1745.16|10740
1592830800000|2020-06-22 13:00:00|1756.91|1756.41|1760.26|1759.46|1762.36|1761.56|1753.84|1753.12|13232
1592834400000|2020-06-22 14:00:00|1760.17|1759.37|1752.28|1751.48|1763.48|1762.85|1751.72|1751.22|20729
1592838000000|2020-06-22 15:00:00|1752.32|1751.52|1758.2|1757.4|1761.27|1760.61|1750.12|1749.32|18500
1592841600000|2020-06-22 16:00:00|1758.22|1757.42|1755.34|1754.84|1759.71|1758.93|1754.18|1753.45|14798
1592845200000|2020-06-22 17:00:00|1755.29|1754.79|1756.93|1756.43|1757.59|1756.88|1753.27|1752.67|13605
1592848800000|2020-06-22 18:00:00|1756.85|1756.35|1756.46|1755.66|1759.12|1758.32|1755.74|1755.01|10709
1592852400000|2020-06-22 19:00:00|1756.41|1755.61|1755.64|1754.84|1759.02|1758.4|1752.22|1751.72|13264
1592856000000|2020-06-22 20:00:00|1755.75|1754.95|1754.96|1754.16|1757.47|1756.85|1754.29|1753.49|4523
1592863200000|2020-06-22 22:00:00|1755|1754.2|1755.45|1754.65|1756.44|1755.79|1754.05|1753.26|3431
1592866800000|2020-06-22 23:00:00|1755.2|1754.7|1755.64|1755.14|1757.63|1756.91|1754.4|1753.63|5045
1592870400000|2020-06-23 00:00:00|1755.63|1755.13|1753.71|1752.91|1756.17|1755.49|1752.84|1752.34|6124
1592874000000|2020-06-23 01:00:00|1753.68|1753.21|1756|1755.2|1760.9|1760.4|1752.66|1752.07|14776
1592877600000|2020-06-23 02:00:00|1755.82|1755.02|1750.95|1750.15|1756.17|1755.37|1748.05|1747.43|13064
1592881200000|2020-06-23 03:00:00|1750.97|1750.17|1752.09|1751.29|1754.06|1753.26|1750.61|1749.81|7013
1592884800000|2020-06-23 04:00:00|1752.12|1751.32|1753.26|1752.46|1753.8|1753|1751.59|1750.79|5476
1592888400000|2020-06-23 05:00:00|1753.2|1752.4|1753.03|1752.53|1756.03|1755.23|1751.2|1750.51|8394
1592892000000|2020-06-23 06:00:00|1753.01|1752.51|1750.33|1749.53|1754.61|1753.81|1749.13|1748.63|11658
1592895600000|2020-06-23 07:00:00|1750.35|1749.55|1756.08|1755.28|1756.69|1756.13|1747.96|1747.16|14151
1592899200000|2020-06-23 08:00:00|1756|1755.5|1756.93|1756.13|1758.39|1757.59|1754.34|1753.54|11509
1592902800000|2020-06-23 09:00:00|1756.9|1756.1|1757.93|1757.13|1758.53|1757.8|1756.06|1755.26|10054
1592906400000|2020-06-23 10:00:00|1757.94|1757.14|1756.98|1756.48|1759.5|1758.86|1755.18|1754.64|9889
1592910000000|2020-06-23 11:00:00|1757.09|1756.29|1758.43|1757.63|1759.03|1758.34|1756.27|1755.63|8511
1592913600000|2020-06-23 12:00:00|1758.48|1757.68|1759.71|1759.21|1762.37|1761.74|1757.16|1756.36|14801
1592917200000|2020-06-23 13:00:00|1759.72|1759.22|1765.89|1765.09|1767.92|1767.42|1758.53|1758.03|19275
1592920800000|2020-06-23 14:00:00|1765.86|1765.06|1766.13|1765.63|1769.68|1769.18|1762.82|1762.02|19606
1592924400000|2020-06-23 15:00:00|1766.16|1765.66|1766.54|1766.04|1768.4|1767.9|1764.83|1764.27|15301
1592928000000|2020-06-23 16:00:00|1766.5|1766|1765.8|1765.3|1769.41|1768.85|1765.22|1764.66|12181
1592931600000|2020-06-23 17:00:00|1765.86|1765.36|1767.27|1766.77|1767.33|1766.83|1765.05|1764.55|10988
1592935200000|2020-06-23 18:00:00|1767.26|1766.76|1768.64|1768.14|1769.07|1768.57|1766.05|1765.55|9570
1592938800000|2020-06-23 19:00:00|1768.65|1768.15|1770.56|1770.06|1771.4|1770.67|1767.82|1767.32|13364
1592942400000|2020-06-23 20:00:00|1770.54|1770.04|1768.5|1767.7|1771.63|1770.88|1767.17|1766.37|5343
1592949600000|2020-06-23 22:00:00|1770.1|1769.3|1767.85|1767.05|1770.92|1770.12|1767.2|1766.4|5248
1592953200000|2020-06-23 23:00:00|1767.9|1767.1|1769.21|1768.41|1769.99|1769.29|1766.78|1765.98|4483
1592956800000|2020-06-24 00:00:00|1769.22|1768.42|1771.04|1770.24|1774.04|1773.46|1769.09|1768.29|9819
1592960400000|2020-06-24 01:00:00|1771.06|1770.26|1770.24|1769.44|1773.78|1772.98|1769.39|1768.59|10726
1592964000000|2020-06-24 02:00:00|1770.29|1769.49|1768.54|1767.74|1771.08|1770.35|1768.09|1767.34|8850
1592967600000|2020-06-24 03:00:00|1768.52|1767.72|1768.53|1767.73|1769.88|1769.08|1767.8|1767.21|6223
1592971200000|2020-06-24 04:00:00|1768.52|1767.72|1769.42|1768.62|1770.17|1769.37|1766.86|1766.06|5259
1592974800000|2020-06-24 05:00:00|1769.45|1768.65|1770.43|1769.63|1771.92|1771.12|1768.52|1767.72|5981
1592978400000|2020-06-24 06:00:00|1770.42|1769.62|1770.57|1769.77|1771.2|1770.6|1765.66|1764.86|10149
1592982000000|2020-06-24 07:00:00|1770.52|1769.72|1770.36|1769.56|1771.66|1771.09|1768.28|1767.67|11966
1592985600000|2020-06-24 08:00:00|1770.38|1769.58|1775.63|1774.83|1775.84|1775.33|1770.17|1769.58|11964
1592989200000|2020-06-24 09:00:00|1775.62|1774.82|1778.77|1778.27|1778.93|1778.31|1774.34|1773.66|12038
1592992800000|2020-06-24 10:00:00|1778.74|1778.24|1776.27|1775.77|1779.88|1779.21|1776.24|1775.62|8967
1592996400000|2020-06-24 11:00:00|1776.31|1775.81|1778.25|1777.75|1778.69|1778.07|1773.22|1772.66|13180
1593000000000|2020-06-24 12:00:00|1778.46|1777.66|1767.46|1766.66|1779.23|1778.59|1764.36|1763.86|19591
1593003600000|2020-06-24 13:00:00|1767.41|1766.61|1769.15|1768.35|1773.06|1772.45|1762.22|1761.64|21448
1593007200000|2020-06-24 14:00:00|1769.21|1768.41|1774.42|1773.92|1775.17|1774.57|1765.76|1765.19|20073
1593010800000|2020-06-24 15:00:00|1774.4|1773.9|1767.63|1767.13|1776.46|1775.94|1763.83|1763.26|21351
1593014400000|2020-06-24 16:00:00|1767.64|1767.14|1766.75|1766.25|1767.64|1767.14|1761.01|1760.33|17294
1593018000000|2020-06-24 17:00:00|1766.76|1766.26|1766.15|1765.35|1768.95|1768.37|1763.4|1762.88|14480
1593021600000|2020-06-24 18:00:00|1766.16|1765.36|1765.65|1764.85|1768.4|1767.77|1764.47|1763.82|13120
1593025200000|2020-06-24 19:00:00|1765.5|1765|1765.57|1764.77|1768.09|1767.47|1764.17|1763.6|12787
1593028800000|2020-06-24 20:00:00|1765.71|1764.91|1760.91|1760.11|1766.84|1766.34|1760.41|1759.61|5536
1593036000000|2020-06-24 22:00:00|1761.22|1760.42|1764.42|1763.62|1764.78|1763.98|1754.96|1753.5|7869
1593039600000|2020-06-24 23:00:00|1764.44|1763.94|1762.81|1762.01|1765.84|1765.04|1761.26|1760.46|6712
1593043200000|2020-06-25 00:00:00|1762.76|1761.96|1765.01|1764.21|1766.61|1765.94|1762.23|1761.63|7381
1593046800000|2020-06-25 01:00:00|1765|1764.2|1764.26|1763.76|1766.17|1765.61|1762.49|1761.69|7738
1593050400000|2020-06-25 02:00:00|1764.32|1763.82|1761.41|1760.91|1764.59|1763.82|1758.85|1758.05|7881
1593054000000|2020-06-25 03:00:00|1761.55|1760.75|1764.23|1763.73|1764.65|1763.91|1760.76|1760.18|7664
1593057600000|2020-06-25 04:00:00|1764.24|1763.74|1762.78|1761.98|1764.96|1764.21|1761.93|1761.29|5188
1593061200000|2020-06-25 05:00:00|1762.75|1761.95|1762.61|1761.81|1763.69|1763.04|1759.9|1759.34|7385
1593064800000|2020-06-25 06:00:00|1762.75|1761.95|1767.24|1766.44|1769.3|1768.73|1762.42|1761.77|9855
1593068400000|2020-06-25 07:00:00|1767.26|1766.46|1766.2|1765.7|1769.12|1768.59|1765.23|1764.63|12472
1593072000000|2020-06-25 08:00:00|1766.35|1765.55|1763.26|1762.76|1767.4|1766.77|1762.7|1762.2|11462
1593075600000|2020-06-25 09:00:00|1763.22|1762.72|1762.01|1761.51|1765.05|1764.4|1761.09|1760.36|11145
1593079200000|2020-06-25 10:00:00|1761.93|1761.43|1759.57|1759.07|1763.62|1762.95|1758.85|1758.35|10070
1593082800000|2020-06-25 11:00:00|1759.78|1758.98|1759.79|1759.29|1763.89|1763.23|1758.97|1758.47|10570
1593086400000|2020-06-25 12:00:00|1759.76|1759.26|1764.6|1764.1|1765.77|1765.22|1755.7|1755.15|16058
1593090000000|2020-06-25 13:00:00|1764.35|1763.85|1762.46|1761.96|1767|1766.5|1760.68|1760.18|17016
1593093600000|2020-06-25 14:00:00|1762.45|1761.95|1760.15|1759.65|1763.89|1763.2|1757.63|1757.13|18639
1593097200000|2020-06-25 15:00:00|1760.13|1759.63|1761.44|1760.94|1763.33|1762.83|1758.26|1757.76|15714
1593100800000|2020-06-25 16:00:00|1761.47|1760.97|1763.4|1762.9|1765.24|1764.74|1761.47|1760.97|12390
1593104400000|2020-06-25 17:00:00|1763.38|1762.88|1762.93|1762.43|1764.65|1764.04|1761.25|1760.65|10915
1593108000000|2020-06-25 18:00:00|1762.9|1762.4|1763.66|1762.86|1764.17|1763.67|1761.72|1761.16|8470
1593111600000|2020-06-25 19:00:00|1763.82|1763.02|1763.94|1763.44|1764.6|1763.92|1761.97|1761.41|9505
1593115200000|2020-06-25 20:00:00|1763.93|1763.43|1764.37|1763.57|1765.12|1764.62|1762.38|1761.59|3625
1593122400000|2020-06-25 22:00:00|1764.93|1764.13|1764.81|1764.01|1767.72|1765.61|1763.38|1761.95|3831
1593126000000|2020-06-25 23:00:00|1764.8|1764|1766.43|1765.63|1767.04|1766.24|1764.39|1763.64|4694
1593129600000|2020-06-26 00:00:00|1766.52|1765.72|1763.41|1762.91|1766.66|1765.95|1762.53|1761.15|6055
1593133200000|2020-06-26 01:00:00|1763.49|1762.99|1761.37|1760.87|1764.65|1763.42|1761.05|1760.25|5625
1593136800000|2020-06-26 02:00:00|1761.33|1760.83|1762.47|1761.97|1764.25|1762.44|1761.3|1760.25|4099
1593140400000|2020-06-26 03:00:00|1762.48|1761.98|1761.18|1760.38|1763.13|1762.5|1760.66|1760.07|3595
1593144000000|2020-06-26 04:00:00|1761.2|1760.4|1761.58|1761.08|1761.69|1761.19|1759.51|1758.72|6028
1593147600000|2020-06-26 05:00:00|1761.57|1761.07|1760|1759.2|1761.98|1761.48|1758.28|1757.73|6915
1593151200000|2020-06-26 06:00:00|1759.77|1759.27|1760.91|1760.11|1762.52|1761.93|1759.4|1758.83|6952
1593154800000|2020-06-26 07:00:00|1760.82|1760.02|1763.81|1763.31|1765.71|1765.06|1760.41|1759.67|11424
1593158400000|2020-06-26 08:00:00|1763.84|1763.34|1764.64|1763.84|1767.26|1766.62|1763.46|1762.89|11170
1593162000000|2020-06-26 09:00:00|1764.6|1763.8|1763.21|1762.71|1764.73|1764.1|1761.4|1760.68|8772
1593165600000|2020-06-26 10:00:00|1763.15|1762.65|1762.55|1762.05|1764.61|1763.81|1761.33|1760.83|7374
1593169200000|2020-06-26 11:00:00|1762.54|1762.04|1762.77|1762.27|1765.48|1764.98|1761.58|1760.8|10049
1593172800000|2020-06-26 12:00:00|1762.8|1762.3|1761.27|1760.77|1764.51|1763.82|1759.67|1759.01|14132
1593176400000|2020-06-26 13:00:00|1761.32|1760.82|1750.29|1749.49|1761.57|1761.07|1749.79|1749.19|20042
1593180000000|2020-06-26 14:00:00|1750.38|1749.58|1755.98|1755.48|1756.32|1755.78|1747.86|1747.36|20518
1593183600000|2020-06-26 15:00:00|1755.96|1755.46|1766.86|1766.36|1768.45|1767.84|1755.48|1754.93|21162
1593187200000|2020-06-26 16:00:00|1766.9|1766.4|1767.97|1767.47|1769.65|1769.06|1765.44|1764.79|16543
1593190800000|2020-06-26 17:00:00|1768|1767.5|1768.2|1767.7|1770.55|1770.03|1766.15|1765.57|15220
1593194400000|2020-06-26 18:00:00|1768.16|1767.66|1767.99|1767.19|1769.09|1768.44|1766.44|1765.86|12087
1593198000000|2020-06-26 19:00:00|1768.03|1767.23|1771.59|1771.09|1772.38|1771.88|1767.09|1766.52|13468
1593201600000|2020-06-26 20:00:00|1771.6|1771.1|1771.57|1770.77|1776.34|1772.45|1769.08|1766.83|5103
1593381600000|2020-06-28 22:00:00|1774.89|1773.79|1774.78|1773.98|1776.01|1775.03|1770.06|1769.26|6297
1593385200000|2020-06-28 23:00:00|1774.52|1773.72|1771.75|1770.95|1775.53|1774.73|1771.05|1770.53|4351
1593388800000|2020-06-29 00:00:00|1771.92|1771.12|1774.79|1773.99|1775.29|1774.79|1770.54|1769.74|6911
1593392400000|2020-06-29 01:00:00|1774.81|1774.31|1769.53|1769.03|1775.33|1774.83|1768.16|1767.51|10842
1593396000000|2020-06-29 02:00:00|1769.68|1768.88|1771.88|1771.38|1774.36|1773.82|1767.94|1767.34|8684
1593399600000|2020-06-29 03:00:00|1771.87|1771.37|1773|1772.2|1774.57|1773.84|1771.26|1770.76|6475
1593403200000|2020-06-29 04:00:00|1773.03|1772.23|1774.52|1774.02|1775.01|1774.45|1772.17|1771.6|6938
1593406800000|2020-06-29 05:00:00|1774.75|1773.95|1773.65|1772.85|1775.62|1775.09|1771.86|1771.28|7998
1593410400000|2020-06-29 06:00:00|1773.69|1772.89|1772.15|1771.35|1773.86|1773.36|1770.81|1770.25|10416
1593414000000|2020-06-29 07:00:00|1772.19|1771.39|1769.4|1768.9|1772.37|1771.65|1768.89|1768.33|12494
1593417600000|2020-06-29 08:00:00|1769.42|1768.92|1771.63|1770.83|1772.04|1771.41|1767.36|1766.86|9337
1593421200000|2020-06-29 09:00:00|1771.4|1770.9|1769.78|1769.28|1771.94|1771.27|1767.66|1766.98|8246
1593424800000|2020-06-29 10:00:00|1769.77|1769.27|1772.81|1772.01|1773.45|1772.77|1769.07|1768.48|8260
1593428400000|2020-06-29 11:00:00|1772.82|1772.02|1771.06|1770.26|1773.87|1773.29|1770.5|1769.88|8676
1593432000000|2020-06-29 12:00:00|1771.02|1770.22|1769.48|1768.98|1773.26|1772.61|1766.07|1765.52|15044
1593435600000|2020-06-29 13:00:00|1769.64|1769.14|1772.13|1771.63|1773.25|1772.75|1769.15|1768.65|14886
1593439200000|2020-06-29 14:00:00|1772.29|1771.49|1773.4|1772.9|1774.2|1773.7|1769.32|1768.72|15364
1593442800000|2020-06-29 15:00:00|1773.51|1773.01|1771.64|1771.14|1774.61|1774.11|1769.9|1769.34|12915
1593446400000|2020-06-29 16:00:00|1771.62|1771.12|1770.25|1769.75|1771.96|1771.24|1767.82|1767.26|11042
1593450000000|2020-06-29 17:00:00|1770.26|1769.76|1770.1|1769.6|1771.08|1770.45|1769.09|1768.46|10039
1593453600000|2020-06-29 18:00:00|1770.14|1769.64|1771.96|1771.46|1772.19|1771.58|1769.13|1768.46|8400
1593457200000|2020-06-29 19:00:00|1771.87|1771.37|1772.18|1771.68|1773.28|1772.71|1771.01|1770.42|8819
1593460800000|2020-06-29 20:00:00|1772.13|1771.63|1773.05|1772.25|1773.61|1773.08|1771.02|1770.46|3327
1593468000000|2020-06-29 22:00:00|1773.2|1772.4|1773.69|1773.19|1774.05|1773.34|1771.48|1770.82|3330
1593471600000|2020-06-29 23:00:00|1773.87|1773.07|1773.44|1772.94|1774.25|1773.59|1773.01|1772.4|2765
1593475200000|2020-06-30 00:00:00|1773.41|1772.91|1769.75|1768.95|1773.69|1773.05|1769.01|1768.34|5727
1593478800000|2020-06-30 01:00:00|1769.78|1768.98|1771.3|1770.8|1772.44|1771.73|1769.13|1768.51|6793
1593482400000|2020-06-30 02:00:00|1771.32|1770.82|1772.6|1771.8|1772.72|1772.04|1771.1|1770.33|4913
1593486000000|2020-06-30 03:00:00|1772.43|1771.63|1770.94|1770.44|1772.98|1772.18|1770.4|1769.75|4776
1593489600000|2020-06-30 04:00:00|1771.19|1770.39|1771.59|1771.09|1772.55|1771.75|1770.81|1770.09|4208
1593493200000|2020-06-30 05:00:00|1771.58|1771.08|1771.32|1770.52|1773.18|1772.66|1769.62|1769.01|5873
1593496800000|2020-06-30 06:00:00|1771.31|1770.51|1773.24|1772.74|1774.3|1773.72|1771.15|1770.4|11418
1593500400000|2020-06-30 07:00:00|1773.29|1772.79|1773.91|1773.11|1774.1|1773.58|1771.58|1771|10677
1593504000000|2020-06-30 08:00:00|1773.87|1773.07|1772.34|1771.54|1774.24|1773.7|1771.53|1770.83|9145
1593507600000|2020-06-30 09:00:00|1772.35|1771.55|1770.98|1770.18|1772.39|1771.64|1769.63|1769.1|8269
1593511200000|2020-06-30 10:00:00|1771.01|1770.21|1770.21|1769.71|1772.36|1771.68|1769.85|1769.16|8320
1593514800000|2020-06-30 11:00:00|1770.2|1769.7|1766.28|1765.48|1770.88|1770.38|1764.97|1764.47|10052
1593518400000|2020-06-30 12:00:00|1766.29|1765.49|1769.38|1768.88|1770.22|1769.6|1765.92|1765.4|13564
1593522000000|2020-06-30 13:00:00|1769.41|1768.91|1771.53|1770.73|1772.09|1771.43|1766.53|1766.01|16670
1593525600000|2020-06-30 14:00:00|1771.46|1770.66|1781.6|1781.1|1784.71|1784.1|1769.11|1768.53|20979
1593529200000|2020-06-30 15:00:00|1781.56|1781.06|1783.2|1782.7|1786.44|1785.73|1779.87|1779.07|19495
1593532800000|2020-06-30 16:00:00|1783.15|1782.65|1783.91|1783.41|1785.11|1784.52|1781.41|1780.83|14488
1593536400000|2020-06-30 17:00:00|1783.9|1783.4|1780.48|1779.68|1784.74|1784.1|1780.28|1779.66|12004
1593540000000|2020-06-30 18:00:00|1780.51|1779.71|1782.87|1782.07|1783.54|1782.92|1779.8|1779.24|12810
1593543600000|2020-06-30 19:00:00|1782.88|1782.08|1780.72|1780.22|1783.05|1782.44|1780.03|1779.25|10733
1593547200000|2020-06-30 20:00:00|1780.73|1780.23|1780.58|1779.78|1782.56|1781.76|1780.12|1779.32|3517
1593554400000|2020-06-30 22:00:00|1782.61|1781.81|1782.16|1781.36|1784.66|1783.86|1781.47|1779.6|3746
1593558000000|2020-06-30 23:00:00|1782.15|1781.35|1783.13|1782.63|1786.5|1784.41|1782.15|1781.35|4061
1593561600000|2020-07-01 00:00:00|1783.29|1782.79|1781.02|1780.52|1783.81|1783.23|1780.47|1779.97|5884
1593565200000|2020-07-01 01:00:00|1780.84|1780.34|1782.16|1781.66|1783.91|1783.41|1780.84|1780.34|7941
1593568800000|2020-07-01 02:00:00|1782.17|1781.67|1783.2|1782.7|1783.46|1782.96|1781.45|1780.89|4896
1593572400000|2020-07-01 03:00:00|1783.16|1782.66|1784.49|1783.69|1785.28|1784.48|1782.42|1781.86|5787
1593576000000|2020-07-01 04:00:00|1784.52|1783.72|1783.52|1782.72|1785.26|1784.72|1782.36|1781.85|5763
1593579600000|2020-07-01 05:00:00|1783.51|1782.71|1784.28|1783.48|1785.74|1784.98|1783.24|1782.59|6916
1593583200000|2020-07-01 06:00:00|1784.3|1783.5|1784.27|1783.47|1785.49|1784.87|1783.51|1782.91|7213
1593586800000|2020-07-01 07:00:00|1784.33|1783.53|1788.48|1787.68|1789.67|1789.03|1783.95|1783.3|11911
1593590400000|2020-07-01 08:00:00|1788.45|1787.65|1786.52|1785.72|1789.43|1788.82|1786.02|1785.32|9471
1593594000000|2020-07-01 09:00:00|1786.51|1785.71|1787.38|1786.88|1789.27|1788.77|1785.77|1785.13|9009
1593597600000|2020-07-01 10:00:00|1787.32|1786.82|1782.3|1781.5|1789|1788.37|1780.32|1779.52|13785
1593601200000|2020-07-01 11:00:00|1782.25|1781.45|1781.76|1781.26|1783.26|1782.69|1777.21|1776.41|13754
1593604800000|2020-07-01 12:00:00|1782.05|1781.55|1779.76|1779.26|1784.54|1784.04|1776.31|1775.78|17680
1593608400000|2020-07-01 13:00:00|1779.78|1779.28|1768.07|1767.27|1779.9|1779.4|1764.4|1763.9|20559
1593612000000|2020-07-01 14:00:00|1768.36|1767.56|1766.26|1765.46|1771.12|1770.36|1761.93|1761.13|22449
1593615600000|2020-07-01 15:00:00|1766.29|1765.49|1767.2|1766.7|1767.44|1766.84|1759.53|1758.88|19584
1593619200000|2020-07-01 16:00:00|1767.17|1766.67|1771.29|1770.49|1771.32|1770.52|1765.81|1765.09|14805
1593622800000|2020-07-01 17:00:00|1771.3|1770.5|1769.53|1768.73|1772.33|1771.68|1768.13|1767.63|11749
1593626400000|2020-07-01 18:00:00|1769.26|1768.46|1771.1|1770.3|1771.45|1770.88|1766.8|1766.3|11870
1593630000000|2020-07-01 19:00:00|1771.06|1770.26|1772.86|1772.36|1773.59|1772.85|1770.35|1769.85|11791
1593633600000|2020-07-01 20:00:00|1772.9|1772.4|1770.7|1769.9|1773.13|1772.58|1770.02|1769.42|3959
1593640800000|2020-07-01 22:00:00|1770.2|1769.4|1770.34|1769.54|1772.85|1772.24|1769.16|1767.09|3465
1593644400000|2020-07-01 23:00:00|1770.4|1769.6|1768.86|1768.06|1771.83|1771.07|1768.25|1767.45|3744
1593648000000|2020-07-02 00:00:00|1768.85|1768.05|1769.21|1768.41|1769.64|1768.97|1766.85|1766.19|5315
1593651600000|2020-07-02 01:00:00|1768.93|1768.13|1770.01|1769.21|1770.51|1769.85|1766.13|1765.38|8333
1593655200000|2020-07-02 02:00:00|1769.99|1769.19|1768.62|1767.82|1770.93|1770.33|1768.01|1767.24|5557
1593658800000|2020-07-02 03:00:00|1768.55|1767.75|1769.49|1768.69|1769.77|1768.97|1767.72|1766.92|4598
1593662400000|2020-07-02 04:00:00|1769.7|1768.9|1768.18|1767.38|1769.73|1768.93|1767.95|1767.21|2656
1593666000000|2020-07-02 05:00:00|1768.11|1767.31|1766.79|1765.99|1768.44|1767.83|1764.65|1763.96|6935
1593669600000|2020-07-02 06:00:00|1766.55|1766.05|1768.33|1767.83|1769.01|1768.51|1766.08|1765.58|10031
1593673200000|2020-07-02 07:00:00|1768.36|1767.86|1769.47|1768.97|1770.73|1770.23|1767.69|1767.19|9853
1593676800000|2020-07-02 08:00:00|1769.54|1769.04|1772.76|1772.26|1773.13|1772.63|1769.16|1768.6|9284
1593680400000|2020-07-02 09:00:00|1772.79|1772.29|1773.45|1772.95|1773.78|1773.18|1771.23|1770.6|9288
1593684000000|2020-07-02 10:00:00|1773.6|1772.8|1772.53|1772.03|1774.95|1774.43|1772.47|1771.9|7758
1593687600000|2020-07-02 11:00:00|1772.5|1772|1772.99|1772.49|1774.45|1773.95|1771.98|1771.48|8137
1593691200000|2020-07-02 12:00:00|1773.04|1772.54|1760.89|1760.09|1773.17|1772.67|1760.86|1760.06|18078
1593694800000|2020-07-02 13:00:00|1760.93|1760.13|1774.13|1773.63|1774.94|1774.35|1757.98|1757.18|19433
1593698400000|2020-07-02 14:00:00|1774.14|1773.64|1775.91|1775.41|1779.56|1778.76|1772.66|1772.16|19115
1593702000000|2020-07-02 15:00:00|1775.81|1775.31|1778.42|1777.92|1780.03|1779.47|1775.21|1774.57|15725
1593705600000|2020-07-02 16:00:00|1778.41|1777.91|1776.84|1776.34|1778.55|1778.05|1774.21|1773.62|12865
1593709200000|2020-07-02 17:00:00|1776.77|1776.27|1777.31|1776.81|1778.67|1778.13|1776.39|1775.89|9823
1593712800000|2020-07-02 18:00:00|1777.27|1776.77|1777.4|1776.9|1777.77|1777.27|1776.24|1775.54|7746
1593716400000|2020-07-02 19:00:00|1777.39|1776.89|1776.11|1775.61|1777.59|1777.08|1775.1|1774.47|9231
1593720000000|2020-07-02 20:00:00|1776.19|1775.39|1775.92|1775.12|1776.66|1776.09|1775.02|1774.36|3909
1593727200000|2020-07-02 22:00:00|1776.68|1775.88|1776.52|1775.72|1777.7|1777.07|1775.85|1775.26|3797
1593730800000|2020-07-02 23:00:00|1776.23|1775.73|1776.07|1775.57|1777.23|1776.43|1775.76|1775.13|2996
1593734400000|2020-07-03 00:00:00|1776|1775.5|1775.56|1774.76|1777.11|1776.61|1773.31|1772.74|4972
1593738000000|2020-07-03 01:00:00|1775.45|1774.65|1776.23|1775.73|1777.45|1776.78|1775.12|1774.5|6254
1593741600000|2020-07-03 02:00:00|1776.25|1775.75|1777.2|1776.7|1777.64|1776.84|1774.95|1774.33|4514
1593745200000|2020-07-03 03:00:00|1777.16|1776.66|1775.92|1775.42|1777.43|1776.93|1775.54|1774.8|3875
1593748800000|2020-07-03 04:00:00|1776.04|1775.24|1774.76|1773.96|1776.52|1776.02|1773.05|1772.46|5254
1593752400000|2020-07-03 05:00:00|1774.57|1774.07|1774.69|1774.19|1776.12|1775.5|1773|1772.5|5819
1593756000000|2020-07-03 06:00:00|1774.72|1774.22|1776.05|1775.55|1776.76|1776.26|1773.07|1772.41|9229
1593759600000|2020-07-03 07:00:00|1776.04|1775.54|1775.83|1775.33|1777.37|1776.82|1775.07|1774.4|8850
1593763200000|2020-07-03 08:00:00|1775.85|1775.35|1776.51|1776.01|1776.89|1776.24|1773.54|1773.04|8391
1593766800000|2020-07-03 09:00:00|1776.53|1776.03|1775.14|1774.64|1776.79|1776.29|1774.31|1773.64|6065
1593770400000|2020-07-03 10:00:00|1775.17|1774.67|1776.21|1775.71|1777.15|1776.65|1774.45|1773.82|5456
1593774000000|2020-07-03 11:00:00|1776.48|1775.68|1776.19|1775.69|1777.59|1776.95|1775.37|1774.71|6415
1593777600000|2020-07-03 12:00:00|1776.2|1775.7|1775.88|1775.38|1777.07|1776.53|1774.96|1774.46|6253
1593781200000|2020-07-03 13:00:00|1775.92|1775.42|1774.31|1773.81|1776.69|1776.19|1773.83|1773.33|6937
1593784800000|2020-07-03 14:00:00|1774.34|1773.84|1775.37|1774.57|1776.22|1775.59|1773.55|1773.02|7605
1593788400000|2020-07-03 15:00:00|1775.36|1774.56|1775.47|1774.97|1776.32|1775.76|1774.95|1774.28|5255
1593792000000|2020-07-03 16:00:00|1775.48|1774.98|1775.26|1774.46|1776.73|1776.23|1774.67|1773.87|3705
1593986400000|2020-07-05 22:00:00|1774.25|1773.15|1775.17|1774.37|1776|1774.9|1773.45|1772.35|2676
1593990000000|2020-07-05 23:00:00|1775.16|1774.36|1775.96|1775.16|1776.68|1775.94|1774.19|1773.39|3016
1593993600000|2020-07-06 00:00:00|1775.95|1775.15|1776.14|1775.64|1777.17|1776.55|1775.38|1774.82|4215
1593997200000|2020-07-06 01:00:00|1776.12|1775.62|1773.17|1772.67|1776.93|1776.28|1771.83|1771.23|7662
1594000800000|2020-07-06 02:00:00|1773.24|1772.74|1774.45|1773.65|1774.75|1774.13|1770.35|1769.83|6855
1594004400000|2020-07-06 03:00:00|1774.47|1773.67|1772.39|1771.89|1774.98|1774.25|1772.26|1771.76|5363
1594008000000|2020-07-06 04:00:00|1772.4|1771.9|1772.87|1772.37|1773.84|1773.3|1771.71|1771.06|4517
1594011600000|2020-07-06 05:00:00|1772.84|1772.34|1772.94|1772.44|1774.35|1773.69|1772.59|1772.03|5614
1594015200000|2020-07-06 06:00:00|1772.93|1772.43|1777.02|1776.52|1777.44|1776.66|1772.66|1772.16|9880
1594018800000|2020-07-06 07:00:00|1777.04|1776.54|1776.63|1775.83|1778.5|1777.88|1775.93|1775.36|10479
1594022400000|2020-07-06 08:00:00|1776.62|1775.82|1777.17|1776.67|1778.46|1777.77|1775.4|1774.81|9312
1594026000000|2020-07-06 09:00:00|1777.13|1776.63|1775.77|1775.27|1779.19|1778.63|1774.85|1774.16|8313
1594029600000|2020-07-06 10:00:00|1775.68|1775.18|1776.26|1775.76|1776.69|1775.99|1774.39|1773.75|8184
1594033200000|2020-07-06 11:00:00|1776.28|1775.78|1779.83|1779.33|1780.21|1779.59|1775.98|1775.37|8539
1594036800000|2020-07-06 12:00:00|1779.84|1779.34|1783.94|1783.14|1785.88|1785.38|1777.76|1777.19|14574
1594040400000|2020-07-06 13:00:00|1783.93|1783.13|1784.95|1784.15|1787.51|1786.91|1782.7|1782.19|16317
1594044000000|2020-07-06 14:00:00|1784.88|1784.08|1782.64|1782.14|1786.9|1786.31|1779.57|1779.04|17573
1594047600000|2020-07-06 15:00:00|1782.58|1782.08|1783.9|1783.4|1785.63|1785.13|1781.63|1780.91|13778
1594051200000|2020-07-06 16:00:00|1783.89|1783.39|1783.67|1783.17|1784.9|1784.29|1781.97|1781.36|9332
1594054800000|2020-07-06 17:00:00|1783.68|1783.18|1784.05|1783.55|1785.21|1784.55|1783.23|1782.55|9149
1594058400000|2020-07-06 18:00:00|1784.06|1783.56|1785.66|1785.16|1786.58|1785.9|1783.31|1782.76|8978
1594062000000|2020-07-06 19:00:00|1785.6|1785.1|1786.7|1786.2|1787.29|1786.78|1785.06|1784.43|9807
1594065600000|2020-07-06 20:00:00|1786.62|1786.12|1784.31|1783.51|1787.26|1786.76|1784.28|1783.48|4073
1594072800000|2020-07-06 22:00:00|1785.08|1784.28|1786.78|1785.98|1786.99|1786.3|1785.04|1784.24|2930
1594076400000|2020-07-06 23:00:00|1786.67|1786.17|1786.2|1785.7|1786.95|1786.32|1784.95|1784.37|3760
1594080000000|2020-07-07 00:00:00|1786.06|1785.56|1786.25|1785.45|1786.73|1786.12|1784|1783.2|5106
1594083600000|2020-07-07 01:00:00|1786.26|1785.46|1785.03|1784.23|1787.74|1787.18|1784.15|1783.35|8216
1594087200000|2020-07-07 02:00:00|1785.14|1784.34|1783.36|1782.56|1785.9|1785.28|1783.16|1782.36|5704
1594090800000|2020-07-07 03:00:00|1783.46|1782.66|1785.08|1784.28|1785.5|1784.72|1783.14|1782.34|4388
1594094400000|2020-07-07 04:00:00|1785.11|1784.31|1784.43|1783.63|1785.54|1784.9|1784.42|1783.62|2612
1594098000000|2020-07-07 05:00:00|1784.41|1783.61|1784.9|1784.1|1785.51|1784.85|1783.04|1782.24|4618
1594101600000|2020-07-07 06:00:00|1784.92|1784.12|1783.31|1782.51|1785.73|1785.05|1782.7|1781.9|8808
1594105200000|2020-07-07 07:00:00|1783.3|1782.5|1781.33|1780.53|1784.76|1784.11|1780.63|1780.03|11431
1594108800000|2020-07-07 08:00:00|1781.26|1780.46|1778.65|1777.85|1781.69|1781.01|1775.19|1774.39|12979
1594112400000|2020-07-07 09:00:00|1778.64|1777.84|1777.25|1776.75|1778.77|1778.12|1774.23|1773.43|13057
1594116000000|2020-07-07 10:00:00|1777.29|1776.79|1776.77|1776.27|1777.98|1777.33|1775.18|1774.48|10049
1594119600000|2020-07-07 11:00:00|1776.72|1776.22|1778.2|1777.7|1778.93|1778.3|1776.05|1775.44|7821
1594123200000|2020-07-07 12:00:00|1778.35|1777.55|1778.95|1778.45|1780.59|1780.03|1775.83|1775.22|11858
1594126800000|2020-07-07 13:00:00|1778.84|1778.34|1785.26|1784.76|1786.69|1786.17|1778.73|1778.15|15585
1594130400000|2020-07-07 14:00:00|1785.22|1784.72|1794.26|1793.76|1796.67|1796.14|1785.22|1784.72|20038
1594134000000|2020-07-07 15:00:00|1794.29|1793.79|1795.47|1794.97|1796.9|1796.37|1793.05|1792.47|14139
1594137600000|2020-07-07 16:00:00|1795.53|1795.03|1796.24|1795.74|1797|1796.32|1794.16|1793.62|13014
1594141200000|2020-07-07 17:00:00|1796.25|1795.75|1796.97|1796.47|1797.53|1796.92|1795.24|1794.74|10127
1594144800000|2020-07-07 18:00:00|1796.98|1796.48|1796.25|1795.45|1797.26|1796.66|1795.53|1795.03|9471
1594148400000|2020-07-07 19:00:00|1796.21|1795.41|1797.48|1796.68|1797.77|1797.11|1795.13|1794.47|11685
1594152000000|2020-07-07 20:00:00|1797.42|1796.62|1796.35|1795.55|1797.59|1797.03|1794.71|1793.91|4181
1594159200000|2020-07-07 22:00:00|1796.29|1795.49|1795.3|1794.5|1796.89|1796.09|1793.83|1793.03|3088
1594162800000|2020-07-07 23:00:00|1795.21|1794.41|1794.91|1794.11|1795.92|1795.31|1794.69|1793.98|3190
1594166400000|2020-07-08 00:00:00|1794.92|1794.12|1793.95|1793.15|1797.06|1796.37|1792.94|1792.23|5835
1594170000000|2020-07-08 01:00:00|1793.98|1793.18|1794.82|1794.02|1795.66|1794.86|1793.56|1792.76|6772
1594173600000|2020-07-08 02:00:00|1794.75|1793.95|1793.33|1792.53|1795.19|1794.39|1791.84|1791.22|5788
1594177200000|2020-07-08 03:00:00|1793.56|1792.76|1794.89|1794.09|1795.82|1795.13|1792.72|1791.92|5154
1594180800000|2020-07-08 04:00:00|1794.96|1794.16|1795.38|1794.58|1795.94|1795.23|1792.98|1792.18|4547
1594184400000|2020-07-08 05:00:00|1795.4|1794.6|1794.94|1794.14|1796.06|1795.43|1794.25|1793.45|4589
1594188000000|2020-07-08 06:00:00|1794.93|1794.13|1795.2|1794.7|1795.52|1794.89|1792.79|1792.04|7176
1594191600000|2020-07-08 07:00:00|1795.16|1794.66|1796.56|1796.06|1796.82|1796.14|1793.15|1792.56|10281
1594195200000|2020-07-08 08:00:00|1796.6|1796.1|1799.93|1799.43|1801.17|1800.67|1796.53|1795.94|13478
1594198800000|2020-07-08 09:00:00|1799.95|1799.45|1803.24|1802.44|1803.52|1802.87|1798.92|1798.28|12402
1594202400000|2020-07-08 10:00:00|1803.08|1802.58|1803.06|1802.56|1804.7|1804.05|1801.1|1800.51|9669
1594206000000|2020-07-08 11:00:00|1803.26|1802.46|1804.9|1804.4|1805.09|1804.59|1800.62|1800.03|7730
1594209600000|2020-07-08 12:00:00|1804.91|1804.41|1804.16|1803.66|1805.25|1804.71|1802.26|1801.7|12223
1594213200000|2020-07-08 13:00:00|1804.12|1803.62|1810.76|1810.26|1815.74|1815.1|1804.12|1803.62|19407
1594216800000|2020-07-08 14:00:00|1810.87|1810.37|1812.24|1811.74|1818.34|1817.84|1809.6|1809.06|17884
1594220400000|2020-07-08 15:00:00|1812.33|1811.83|1811.74|1810.94|1814.32|1813.64|1809.11|1808.52|16933
1594224000000|2020-07-08 16:00:00|1811.75|1810.95|1812.88|1812.38|1814.37|1813.87|1811.47|1810.8|12290
1594227600000|2020-07-08 17:00:00|1812.81|1812.31|1811.05|1810.25|1814.48|1813.87|1810.05|1809.35|11401
1594231200000|2020-07-08 18:00:00|1811.02|1810.22|1808.88|1808.08|1811.67|1811.1|1807|1806.38|10890
1594234800000|2020-07-08 19:00:00|1808.87|1808.07|1809.6|1809.1|1811.18|1810.63|1808.41|1807.87|9457
1594238400000|2020-07-08 20:00:00|1809.57|1809.07|1809.98|1809.18|1810.28|1809.48|1808.63|1807.83|3203
1594245600000|2020-07-08 22:00:00|1809.79|1808.99|1810.15|1809.35|1812.05|1811.25|1809.25|1808.45|3315
1594249200000|2020-07-08 23:00:00|1810.1|1809.3|1809.74|1808.94|1811.24|1810.44|1808.58|1807.88|3680
1594252800000|2020-07-09 00:00:00|1809.75|1808.95|1807.27|1806.77|1810.45|1809.8|1806.28|1805.78|6230
1594256400000|2020-07-09 01:00:00|1807.28|1806.78|1810.28|1809.48|1810.95|1810.15|1806.66|1805.86|8247
1594260000000|2020-07-09 02:00:00|1810.26|1809.46|1809.61|1808.81|1810.94|1810.14|1808.86|1808.21|4888
1594263600000|2020-07-09 03:00:00|1809.6|1808.8|1809.65|1809.15|1809.96|1809.34|1808.19|1807.58|4212
1594267200000|2020-07-09 04:00:00|1809.9|1809.1|1812.22|1811.42|1812.56|1812.06|1809.31|1808.79|5578
1594270800000|2020-07-09 05:00:00|1812.09|1811.59|1811.96|1811.16|1813.54|1812.96|1811.13|1810.47|6688
1594274400000|2020-07-09 06:00:00|1811.95|1811.15|1814.44|1813.64|1814.83|1814.33|1810.1|1809.52|10535
1594278000000|2020-07-09 07:00:00|1814.43|1813.63|1813.16|1812.66|1814.73|1814.18|1810.53|1809.94|11239
1594281600000|2020-07-09 08:00:00|1813.15|1812.65|1815.03|1814.53|1816.58|1815.98|1812.23|1811.51|11635
1594285200000|2020-07-09 09:00:00|1814.99|1814.49|1813.42|1812.92|1815.66|1815.16|1812.67|1812.17|9346
1594288800000|2020-07-09 10:00:00|1813.43|1812.93|1808.86|1808.36|1815.33|1814.79|1806.07|1805.5|11198
1594292400000|2020-07-09 11:00:00|1808.82|1808.32|1808.36|1807.86|1810.57|1809.94|1806.3|1805.59|11803
1594296000000|2020-07-09 12:00:00|1808.3|1807.8|1811.93|1811.13|1813.39|1812.59|1805.46|1804.66|15495
1594299600000|2020-07-09 13:00:00|1811.98|1811.18|1812.47|1811.97|1814.81|1814.28|1809.39|1808.59|15945
1594303200000|2020-07-09 14:00:00|1812.44|1811.94|1806.56|1806.06|1815.71|1815.21|1805.81|1805.31|20339
1594306800000|2020-07-09 15:00:00|1806.51|1806.01|1801.7|1800.9|1809.01|1808.21|1796.13|1795.33|20484
1594310400000|2020-07-09 16:00:00|1801.53|1801.03|1800.73|1799.93|1802|1801.42|1798.25|1797.55|16097
1594314000000|2020-07-09 17:00:00|1800.69|1799.89|1801.66|1800.86|1801.94|1801.28|1798.73|1798|13160
1594317600000|2020-07-09 18:00:00|1801.46|1800.66|1804.96|1804.16|1805.35|1804.8|1800.96|1800.46|11085
1594321200000|2020-07-09 19:00:00|1804.92|1804.12|1804.24|1803.44|1805.54|1804.91|1802.25|1801.59|11232
1594324800000|2020-07-09 20:00:00|1804.26|1803.46|1803.68|1802.88|1804.41|1803.79|1802.4|1801.74|2876
1594332000000|2020-07-09 22:00:00|1802.51|1801.71|1804.07|1803.27|1805.09|1804.29|1802.51|1798.86|2893
1594335600000|2020-07-09 23:00:00|1804.01|1803.21|1804.47|1803.67|1804.75|1804.07|1803.6|1802.95|3097
1594339200000|2020-07-10 00:00:00|1804.49|1803.69|1803.45|1802.95|1804.59|1803.89|1801.65|1800.91|5650
1594342800000|2020-07-10 01:00:00|1803.44|1802.94|1803.63|1802.83|1804.58|1803.87|1801.23|1800.6|8131
1594346400000|2020-07-10 02:00:00|1803.78|1802.98|1800.74|1799.94|1803.9|1803.25|1800.51|1799.76|5108
1594350000000|2020-07-10 03:00:00|1800.75|1799.95|1801.57|1801.07|1802.12|1801.41|1799.81|1799.22|4597
1594353600000|2020-07-10 04:00:00|1801.6|1801.1|1801.65|1801.15|1802.35|1801.82|1801.09|1800.46|3457
1594357200000|2020-07-10 05:00:00|1801.67|1801.17|1796.61|1796.11|1801.97|1801.44|1796.12|1795.47|6424
1594360800000|2020-07-10 06:00:00|1796.65|1796.15|1796.74|1796.24|1799.5|1799|1796.28|1795.61|9898
1594364400000|2020-07-10 07:00:00|1796.76|1796.26|1799.79|1799.29|1800.99|1800.37|1796.35|1795.76|10249
1594368000000|2020-07-10 08:00:00|1799.78|1799.28|1805.46|1804.96|1806.17|1805.51|1799.78|1799.28|10660
1594371600000|2020-07-10 09:00:00|1805.49|1804.99|1807.08|1806.58|1807.6|1806.97|1805.07|1804.57|9790
1594375200000|2020-07-10 10:00:00|1807.17|1806.67|1808.69|1808.19|1809.55|1808.99|1806.2|1805.56|7147
1594378800000|2020-07-10 11:00:00|1808.68|1808.18|1806.85|1806.35|1809.39|1808.79|1806.32|1805.76|7249
1594382400000|2020-07-10 12:00:00|1806.81|1806.31|1807.72|1806.92|1811.18|1810.5|1806.17|1805.59|11723
1594386000000|2020-07-10 13:00:00|1807.64|1806.84|1803.99|1803.19|1810.5|1810|1803.84|1803.17|16239
1594389600000|2020-07-10 14:00:00|1803.88|1803.38|1802.81|1802.01|1807.22|1806.58|1801.62|1800.97|17352
1594393200000|2020-07-10 15:00:00|1802.83|1802.03|1798.44|1797.64|1803.22|1802.6|1796.3|1795.5|15839
1594396800000|2020-07-10 16:00:00|1798.27|1797.77|1794.95|1794.15|1801.12|1800.43|1794.4|1793.68|14290
1594400400000|2020-07-10 17:00:00|1794.92|1794.12|1800.01|1799.21|1800.82|1800.11|1794.59|1793.96|11994
1594404000000|2020-07-10 18:00:00|1799.99|1799.19|1800.32|1799.52|1800.46|1799.74|1797.08|1796.39|8280
1594407600000|2020-07-10 19:00:00|1800.33|1799.53|1799.66|1799.16|1801.07|1800.45|1798.09|1797.29|9768
1594411200000|2020-07-10 20:00:00|1799.68|1799.18|1798.74|1797.94|1803.34|1799.25|1797.28|1794.34|3449
1594591200000|2020-07-12 22:00:00|1801.03|1800.23|1801.15|1800.35|1801.91|1801.11|1798.5|1796.55|4270
1594594800000|2020-07-12 23:00:00|1801.14|1800.34|1800.68|1799.88|1801.77|1800.97|1800.08|1799.39|3364
1594598400000|2020-07-13 00:00:00|1800.71|1799.91|1801.73|1800.93|1802.49|1801.84|1800.29|1799.59|4975
1594602000000|2020-07-13 01:00:00|1801.69|1800.89|1802.71|1802.21|1804.62|1803.82|1800.52|1799.85|6811
1594605600000|2020-07-13 02:00:00|1802.89|1802.09|1804.57|1803.77|1805.31|1804.77|1802.67|1802.03|3756
1594609200000|2020-07-13 03:00:00|1804.58|1803.78|1803.71|1802.91|1805.63|1805.08|1803.49|1802.88|3546
1594612800000|2020-07-13 04:00:00|1803.64|1803.14|1804.72|1803.92|1805.09|1804.47|1803.01|1802.36|3688
1594616400000|2020-07-13 05:00:00|1804.81|1804.01|1807.62|1807.12|1808.01|1807.39|1804.24|1803.7|5804
1594620000000|2020-07-13 06:00:00|1807.82|1807.32|1807.3|1806.8|1808.27|1807.68|1806.42|1805.83|7890
1594623600000|2020-07-13 07:00:00|1807.32|1806.82|1805.49|1804.99|1808.82|1808.19|1805.2|1804.56|8599
1594627200000|2020-07-13 08:00:00|1805.38|1804.88|1808.15|1807.65|1808.97|1808.37|1804.26|1803.67|9962
1594630800000|2020-07-13 09:00:00|1808.1|1807.6|1808.65|1808.15|1810.66|1809.95|1808.06|1807.42|8248
1594634400000|2020-07-13 10:00:00|1808.66|1808.16|1809.2|1808.7|1810.26|1809.62|1807.81|1807.24|7559
1594638000000|2020-07-13 11:00:00|1809.18|1808.68|1809.43|1808.93|1810.37|1809.77|1808.54|1807.99|8504
1594641600000|2020-07-13 12:00:00|1809.35|1808.85|1807.77|1807.27|1810.36|1809.69|1806.32|1805.66|12326
1594645200000|2020-07-13 13:00:00|1807.75|1807.25|1809.83|1809.33|1813.82|1813.25|1806.5|1806|17447
1594648800000|2020-07-13 14:00:00|1809.8|1809.3|1807.98|1807.48|1810.64|1810.13|1802.41|1801.69|17694
1594652400000|2020-07-13 15:00:00|1807.99|1807.49|1807.67|1807.17|1809.62|1808.97|1805.05|1804.38|14780
1594656000000|2020-07-13 16:00:00|1807.68|1807.18|1810.06|1809.56|1810.81|1810.14|1807.12|1806.6|12024
1594659600000|2020-07-13 17:00:00|1810.04|1809.54|1811.2|1810.7|1812.09|1811.52|1809.41|1808.77|12007
1594663200000|2020-07-13 18:00:00|1811.19|1810.69|1808.88|1808.08|1811.31|1810.77|1805.1|1804.47|13601
1594666800000|2020-07-13 19:00:00|1808.62|1808.12|1803.08|1802.28|1808.64|1808.14|1800.63|1800.01|17652
1594670400000|2020-07-13 20:00:00|1803.18|1802.68|1802.84|1802.04|1804.82|1804.16|1801.2|1800.62|5517
1594677600000|2020-07-13 22:00:00|1802.18|1801.38|1802.9|1802.4|1804|1803.38|1801.53|1797.6|3782
1594681200000|2020-07-13 23:00:00|1802.87|1802.37|1802.82|1802.02|1804.16|1803.66|1800.45|1799.94|4150
1594684800000|2020-07-14 00:00:00|1802.83|1802.03|1798.05|1797.55|1802.96|1802.32|1797.86|1797.21|7342
1594688400000|2020-07-14 01:00:00|1797.89|1797.39|1798.75|1797.95|1800.15|1799.49|1796.27|1795.56|10436
1594692000000|2020-07-14 02:00:00|1798.71|1797.91|1799.13|1798.63|1799.75|1799.15|1796.96|1796.35|5939
1594695600000|2020-07-14 03:00:00|1799.18|1798.68|1798.05|1797.25|1799.66|1798.86|1797.45|1796.65|5035
1594699200000|2020-07-14 04:00:00|1798.1|1797.3|1798.84|1798.04|1799.75|1798.95|1797.74|1797.08|3297
1594702800000|2020-07-14 05:00:00|1798.81|1798.01|1797.49|1796.69|1799.49|1798.69|1796.79|1795.99|5946
1594706400000|2020-07-14 06:00:00|1797.37|1796.57|1801.62|1801.12|1803.43|1802.63|1797.32|1796.57|10256
1594710000000|2020-07-14 07:00:00|1801.59|1801.09|1801.06|1800.26|1801.93|1801.43|1797.06|1796.34|12104
1594713600000|2020-07-14 08:00:00|1801.09|1800.29|1801.93|1801.13|1802.76|1802.16|1798.84|1798.2|10729
1594717200000|2020-07-14 09:00:00|1801.64|1801.14|1799.64|1799.14|1802.3|1801.65|1798.96|1798.39|11374
1594720800000|2020-07-14 10:00:00|1799.63|1799.13|1794.14|1793.64|1800.31|1799.71|1790.7|1789.9|13656
1594724400000|2020-07-14 11:00:00|1794.33|1793.53|1800.85|1800.35|1801.58|1800.93|1793.43|1792.77|12141
1594728000000|2020-07-14 12:00:00|1801.02|1800.52|1801.72|1801.22|1805.79|1805.03|1798.56|1797.92|16928
1594731600000|2020-07-14 13:00:00|1801.79|1801.29|1800.85|1800.35|1804.22|1803.59|1795.62|1794.99|20331
1594735200000|2020-07-14 14:00:00|1800.8|1800.3|1808.12|1807.62|1808.17|1807.67|1800.5|1799.92|20830
1594738800000|2020-07-14 15:00:00|1808.14|1807.64|1807.8|1807.3|1810|1809.5|1806.5|1805.88|17427
1594742400000|2020-07-14 16:00:00|1807.81|1807.31|1809.27|1808.77|1809.74|1809.15|1807.03|1806.43|12657
1594746000000|2020-07-14 17:00:00|1809.43|1808.63|1810.04|1809.54|1810.46|1809.88|1807.85|1807.34|11870
1594749600000|2020-07-14 18:00:00|1810.06|1809.56|1808.41|1807.91|1811.28|1810.68|1807.95|1807.37|12039
1594753200000|2020-07-14 19:00:00|1808.4|1807.9|1810.5|1810|1811.19|1810.69|1807.27|1806.67|12665
1594756800000|2020-07-14 20:00:00|1810.58|1810.08|1809.59|1809.09|1810.93|1810.41|1808.69|1808.06|4132
1594764000000|2020-07-14 22:00:00|1808.94|1808.14|1808.67|1807.87|1812.76|1809.37|1807.78|1804.21|3676
1594767600000|2020-07-14 23:00:00|1808.59|1808.09|1809.95|1809.15|1810.71|1810.04|1808.54|1807.94|3926
1594771200000|2020-07-15 00:00:00|1809.97|1809.17|1808.71|1807.91|1811.88|1811.13|1807.71|1806.99|6941
1594774800000|2020-07-15 01:00:00|1808.45|1807.95|1809.51|1809.01|1810.76|1810.02|1808.05|1807.25|7043
1594778400000|2020-07-15 02:00:00|1809.59|1809.09|1809.99|1809.49|1810.67|1810.04|1808.49|1807.88|4573
1594782000000|2020-07-15 03:00:00|1809.94|1809.44|1809.45|1808.95|1810.63|1809.98|1808.37|1807.75|4533
1594785600000|2020-07-15 04:00:00|1809.43|1808.93|1806.52|1805.72|1809.75|1808.99|1806.2|1805.57|5263
1594789200000|2020-07-15 05:00:00|1806.53|1805.73|1809.03|1808.23|1809.48|1808.96|1806.17|1805.49|5308
1594792800000|2020-07-15 06:00:00|1809|1808.2|1807.12|1806.62|1809.75|1809.18|1806.29|1805.7|9287
1594796400000|2020-07-15 07:00:00|1807.18|1806.68|1811.99|1811.49|1812.48|1811.85|1806.8|1806.3|10866
1594800000000|2020-07-15 08:00:00|1811.93|1811.43|1812.79|1812.29|1815.21|1814.71|1811.16|1810.66|11649
1594803600000|2020-07-15 09:00:00|1812.78|1812.28|1808.73|1808.23|1813.07|1812.57|1808.2|1807.67|10068
1594807200000|2020-07-15 10:00:00|1808.7|1808.2|1808.02|1807.52|1809.58|1809.05|1806.72|1806.09|10732
1594810800000|2020-07-15 11:00:00|1807.92|1807.42|1805.59|1805.09|1808.27|1807.73|1803.99|1803.4|13516
1594814400000|2020-07-15 12:00:00|1805.62|1805.12|1807.69|1806.89|1808.58|1808.03|1805.32|1804.82|14326
1594818000000|2020-07-15 13:00:00|1807.67|1806.87|1804.26|1803.76|1808.8|1808.3|1802.78|1802.28|18763
1594821600000|2020-07-15 14:00:00|1804.23|1803.73|1808.45|1807.95|1813|1812.45|1804.03|1803.53|18883
1594825200000|2020-07-15 15:00:00|1808.46|1807.96|1810.86|1810.36|1812.11|1811.61|1806.49|1805.97|16823
1594828800000|2020-07-15 16:00:00|1810.87|1810.37|1812.89|1812.39|1813.65|1813.15|1810.75|1810.25|13327
1594832400000|2020-07-15 17:00:00|1812.88|1812.38|1811.6|1810.8|1813.16|1812.66|1811.18|1810.63|8300
1594836000000|2020-07-15 18:00:00|1811.49|1810.99|1812.08|1811.58|1812.82|1812.2|1810.74|1810.24|7132
1594839600000|2020-07-15 19:00:00|1812.09|1811.59|1812.54|1812.04|1812.72|1812.22|1810.52|1810.02|9049
1594843200000|2020-07-15 20:00:00|1812.55|1812.05|1810.73|1809.93|1812.75|1812.25|1810.36|1809.73|2574
1594850400000|2020-07-15 22:00:00|1810.76|1809.96|1812.16|1811.36|1812.32|1811.66|1810.71|1809.91|2484
1594854000000|2020-07-15 23:00:00|1811.98|1811.48|1813.44|1812.64|1813.59|1813.03|1811.36|1810.77|2753
1594857600000|2020-07-16 00:00:00|1813.37|1812.87|1810.81|1810.31|1813.86|1813.26|1810.4|1809.87|5574
1594861200000|2020-07-16 01:00:00|1810.79|1810.29|1810.54|1810.04|1811.51|1810.93|1808.61|1808.11|6481
1594864800000|2020-07-16 02:00:00|1810.71|1809.91|1809.92|1809.42|1811.27|1810.77|1808.58|1808.08|4915
1594868400000|2020-07-16 03:00:00|1809.9|1809.4|1809.98|1809.48|1810.48|1809.9|1809.18|1808.66|3393
1594872000000|2020-07-16 04:00:00|1810.02|1809.52|1811.55|1811.05|1811.74|1811.24|1809.47|1808.83|3854
1594875600000|2020-07-16 05:00:00|1811.54|1811.04|1808.63|1807.83|1811.55|1811.05|1807.86|1807.36|6439
1594879200000|2020-07-16 06:00:00|1808.46|1807.66|1807.28|1806.78|1809.46|1808.96|1805.8|1805.3|10366
1594882800000|2020-07-16 07:00:00|1807.3|1806.8|1806.44|1805.94|1808.69|1808.19|1805.91|1805.41|10171
1594886400000|2020-07-16 08:00:00|1806.39|1805.89|1806.97|1806.47|1807.16|1806.66|1804.92|1804.42|9048
1594890000000|2020-07-16 09:00:00|1806.94|1806.44|1805.15|1804.65|1808.66|1808.04|1803.36|1802.86|7705
1594893600000|2020-07-16 10:00:00|1805.12|1804.62|1806.66|1806.16|1807.27|1806.77|1804.39|1803.75|7467
1594897200000|2020-07-16 11:00:00|1806.61|1806.11|1805.93|1805.43|1808.16|1807.52|1805.3|1804.5|7140
1594900800000|2020-07-16 12:00:00|1805.99|1805.49|1805.67|1805.17|1809.43|1808.77|1803.94|1803.2|13365
1594904400000|2020-07-16 13:00:00|1805.64|1805.14|1806.99|1806.19|1808.31|1807.75|1803.71|1803.07|14947
1594908000000|2020-07-16 14:00:00|1807|1806.2|1808.52|1808.02|1809.17|1808.6|1805.74|1805.17|14457
1594911600000|2020-07-16 15:00:00|1808.51|1808.01|1806.89|1806.09|1809.01|1808.32|1804.62|1803.9|12065
1594915200000|2020-07-16 16:00:00|1806.9|1806.1|1801.66|1800.86|1808.01|1807.43|1801.27|1800.53|12589
1594918800000|2020-07-16 17:00:00|1801.6|1800.8|1797.59|1797.09|1801.91|1801.27|1796.79|1796.13|15005
1594922400000|2020-07-16 18:00:00|1797.57|1797.07|1797.36|1796.56|1798.19|1797.65|1796.03|1795.43|11029
1594926000000|2020-07-16 19:00:00|1797.34|1796.54|1795.73|1795.23|1798.34|1797.74|1795.34|1794.69|10328
1594929600000|2020-07-16 20:00:00|1795.72|1795.22|1797.68|1796.88|1798.05|1797.25|1795.68|1795.05|4139
1594936800000|2020-07-16 22:00:00|1797.84|1797.04|1798.09|1797.29|1799.11|1798.31|1797.38|1796.58|3424
1594940400000|2020-07-16 23:00:00|1798.04|1797.24|1798.88|1798.08|1799.43|1798.63|1797.16|1796.36|4460
1594944000000|2020-07-17 00:00:00|1798.86|1798.06|1798.28|1797.78|1800.02|1799.22|1797.67|1797.1|5141
1594947600000|2020-07-17 01:00:00|1798.32|1797.82|1797.09|1796.59|1800.03|1799.4|1796.25|1795.45|9602
1594951200000|2020-07-17 02:00:00|1797.08|1796.58|1798.39|1797.59|1799.51|1798.97|1796.3|1795.54|5651
1594954800000|2020-07-17 03:00:00|1798.38|1797.58|1799.62|1798.82|1799.66|1798.86|1798.12|1797.41|3008
1594958400000|2020-07-17 04:00:00|1799.63|1798.83|1799.1|1798.6|1799.71|1798.97|1798.43|1797.75|2868
1594962000000|2020-07-17 05:00:00|1799.02|1798.52|1800.39|1799.59|1800.54|1799.87|1798.62|1797.95|4350
1594965600000|2020-07-17 06:00:00|1800.37|1799.57|1799.58|1799.08|1800.77|1800.09|1799.17|1798.53|7502
1594969200000|2020-07-17 07:00:00|1799.6|1799.1|1801.13|1800.63|1801.92|1801.27|1798.96|1798.36|9381
1594972800000|2020-07-17 08:00:00|1801.14|1800.64|1802.81|1802.31|1803.26|1802.66|1801.1|1800.5|8054
1594976400000|2020-07-17 09:00:00|1802.77|1802.27|1803.97|1803.47|1804.15|1803.55|1801.5|1800.87|7585
1594980000000|2020-07-17 10:00:00|1803.99|1803.49|1805.22|1804.72|1805.68|1805.04|1803.37|1802.73|6897
1594983600000|2020-07-17 11:00:00|1805.21|1804.71|1806.36|1805.56|1806.79|1806.29|1804.53|1803.97|6627
1594987200000|2020-07-17 12:00:00|1806.19|1805.69|1805.92|1805.12|1808.23|1807.47|1805.71|1804.96|9209
1594990800000|2020-07-17 13:00:00|1805.91|1805.11|1808|1807.2|1810.41|1809.61|1805.54|1804.89|12691
1594994400000|2020-07-17 14:00:00|1808.02|1807.22|1809.33|1808.53|1810.65|1810.1|1805.94|1805.41|15174
1594998000000|2020-07-17 15:00:00|1809.16|1808.66|1810.82|1810.32|1812.2|1811.6|1808.68|1808.09|13619
1595001600000|2020-07-17 16:00:00|1810.85|1810.35|1808.3|1807.5|1812.38|1811.66|1807.73|1807.1|10473
1595005200000|2020-07-17 17:00:00|1808.29|1807.49|1811.24|1810.74|1811.5|1810.89|1807.81|1807.11|10269
1595008800000|2020-07-17 18:00:00|1811.25|1810.75|1811.2|1810.7|1811.53|1810.91|1809.56|1808.91|7734
1595012400000|2020-07-17 19:00:00|1811.19|1810.69|1810.61|1810.11|1811.92|1811.3|1810.3|1809.63|8685
1595016000000|2020-07-17 20:00:00|1810.54|1810.04|1810.5|1809.7|1811.99|1811.34|1809.49|1808.73|4196
1595196000000|2020-07-19 22:00:00|1809.32|1808.52|1810.14|1809.64|1810.43|1809.89|1808.13|1807.33|3513
1595199600000|2020-07-19 23:00:00|1809.84|1809.04|1809.56|1808.76|1811.33|1810.63|1809.34|1808.6|2709
1595203200000|2020-07-20 00:00:00|1809.55|1808.75|1808.38|1807.88|1810.15|1809.56|1807.29|1806.69|5764
1595206800000|2020-07-20 01:00:00|1808.35|1807.85|1807.65|1807.15|1809.07|1808.48|1806.09|1805.55|7142
1595210400000|2020-07-20 02:00:00|1807.67|1807.17|1808.15|1807.65|1809.23|1808.55|1806.84|1806.22|4953
1595214000000|2020-07-20 03:00:00|1808.16|1807.66|1808.14|1807.64|1808.91|1808.36|1807.46|1806.79|4565
1595217600000|2020-07-20 04:00:00|1808.15|1807.65|1809.31|1808.81|1809.52|1808.92|1807.79|1807.14|3234
1595221200000|2020-07-20 05:00:00|1809.28|1808.78|1809.39|1808.89|1810.81|1810.18|1808.98|1808.31|5216
1595224800000|2020-07-20 06:00:00|1809.42|1808.92|1811.05|1810.55|1811.33|1810.7|1808.34|1807.74|8319
1595228400000|2020-07-20 07:00:00|1811.01|1810.51|1810.53|1809.73|1811.36|1810.77|1807.98|1807.34|10510
1595232000000|2020-07-20 08:00:00|1810.38|1809.88|1812.34|1811.84|1812.62|1811.99|1809.6|1808.96|9780
1595235600000|2020-07-20 09:00:00|1812.35|1811.85|1811.08|1810.28|1812.98|1812.26|1810.31|1809.62|7419
1595239200000|2020-07-20 10:00:00|1810.98|1810.48|1811.45|1810.65|1811.99|1811.39|1809.96|1809.35|5684
1595242800000|2020-07-20 11:00:00|1811.46|1810.66|1815.62|1815.12|1815.83|1815.12|1811.16|1810.55|10438
1595246400000|2020-07-20 12:00:00|1815.61|1815.11|1814.5|1813.7|1818.66|1817.98|1813.88|1813.25|14610
1595250000000|2020-07-20 13:00:00|1814.49|1813.69|1815.54|1814.74|1818.17|1817.37|1812.38|1811.58|16981
1595253600000|2020-07-20 14:00:00|1815.55|1814.75|1817.57|1817.07|1820.89|1820.32|1815.42|1814.69|17577
1595257200000|2020-07-20 15:00:00|1817.56|1817.06|1816.83|1816.33|1818.18|1817.57|1815.11|1814.45|13258
1595260800000|2020-07-20 16:00:00|1816.82|1816.32|1816.37|1815.87|1817.43|1816.81|1815.53|1814.96|8349
1595264400000|2020-07-20 17:00:00|1816.27|1815.77|1816.35|1815.85|1816.96|1816.37|1815.49|1814.84|9579
1595268000000|2020-07-20 18:00:00|1816.34|1815.84|1818.16|1817.36|1818.54|1817.89|1815.81|1815.23|9832
1595271600000|2020-07-20 19:00:00|1818.11|1817.31|1818.66|1817.86|1819.17|1818.57|1817.15|1816.56|11926
1595275200000|2020-07-20 20:00:00|1818.56|1817.76|1817.64|1816.84|1819.14|1818.41|1817.25|1816.45|4492
1595282400000|2020-07-20 22:00:00|1818.12|1817.32|1818.16|1817.36|1818.91|1818.11|1817.28|1816.59|2601
1595286000000|2020-07-20 23:00:00|1818.23|1817.43|1818.47|1817.67|1819.22|1818.56|1817.63|1816.83|3087
1595289600000|2020-07-21 00:00:00|1818.5|1817.7|1817.19|1816.39|1818.99|1818.29|1816.83|1816.18|4271
1595293200000|2020-07-21 01:00:00|1817.03|1816.53|1817.28|1816.48|1819.07|1818.35|1816.08|1815.52|6622
1595296800000|2020-07-21 02:00:00|1817.27|1816.47|1817.83|1817.33|1818.51|1817.79|1816.8|1816.1|4823
1595300400000|2020-07-21 03:00:00|1817.82|1817.32|1820.06|1819.56|1820.5|1820|1817.8|1817.06|8576
1595304000000|2020-07-21 04:00:00|1820.02|1819.52|1818.15|1817.65|1820.33|1819.75|1817.57|1817.02|4960
1595307600000|2020-07-21 05:00:00|1818.14|1817.64|1819.08|1818.58|1820.23|1819.52|1817.59|1816.93|7672
1595311200000|2020-07-21 06:00:00|1819.11|1818.61|1823.43|1822.63|1824.13|1823.52|1817.96|1817.16|12588
1595314800000|2020-07-21 07:00:00|1823.44|1822.64|1822.64|1822.14|1824.65|1824|1821.58|1821.03|10931
1595318400000|2020-07-21 08:00:00|1822.66|1822.16|1824.34|1823.84|1824.97|1824.38|1821.8|1821.23|9652
1595322000000|2020-07-21 09:00:00|1824.32|1823.82|1824.42|1823.92|1825.15|1824.53|1822.76|1822.21|9004
1595325600000|2020-07-21 10:00:00|1824.41|1823.91|1826.59|1826.09|1827.97|1827.33|1824.03|1823.49|9559
1595329200000|2020-07-21 11:00:00|1826.57|1826.07|1828.42|1827.92|1828.78|1828.28|1825.84|1825.31|9813
1595332800000|2020-07-21 12:00:00|1828.57|1827.77|1839.62|1839.12|1841.98|1841.34|1828.07|1827.38|19592
1595336400000|2020-07-21 13:00:00|1839.63|1839.13|1839.21|1838.71|1840.31|1839.81|1834.39|1833.82|19261
1595340000000|2020-07-21 14:00:00|1839.23|1838.73|1836.68|1836.18|1841.36|1840.81|1835.4|1834.8|20094
1595343600000|2020-07-21 15:00:00|1836.69|1836.19|1839.95|1839.45|1840.64|1840.09|1836.68|1836.05|15191
1595347200000|2020-07-21 16:00:00|1839.94|1839.44|1842.16|1841.66|1842.3|1841.73|1838.41|1837.81|13260
1595350800000|2020-07-21 17:00:00|1842.15|1841.65|1842.94|1842.44|1843.84|1843.24|1841.64|1841.14|13026
1595354400000|2020-07-21 18:00:00|1842.91|1842.41|1841.96|1841.46|1843.53|1842.9|1841.35|1840.66|10936
1595358000000|2020-07-21 19:00:00|1841.99|1841.49|1841.24|1840.74|1842.31|1841.74|1839.23|1838.61|12206
1595361600000|2020-07-21 20:00:00|1841.14|1840.64|1842.25|1841.45|1842.64|1841.9|1840.25|1839.73|4486
1595368800000|2020-07-21 22:00:00|1842.08|1841.28|1842.96|1842.16|1847.31|1842.9|1841.38|1838.31|6488
1595372400000|2020-07-21 23:00:00|1842.73|1842.23|1843.47|1842.67|1848.12|1847.32|1841.86|1841.06|9741
1595376000000|2020-07-22 00:00:00|1843.53|1842.73|1844|1843.2|1845.8|1845.27|1842.89|1842.09|9584
1595379600000|2020-07-22 01:00:00|1844.11|1843.31|1861.65|1860.85|1866.32|1865.52|1843.22|1842.57|18962
1595383200000|2020-07-22 02:00:00|1861.41|1860.61|1858.78|1857.98|1861.47|1860.67|1857.54|1856.74|9823
1595386800000|2020-07-22 03:00:00|1858.77|1857.97|1857.62|1856.82|1859.98|1859.27|1857.09|1856.33|6330
1595390400000|2020-07-22 04:00:00|1857.45|1856.65|1856.81|1856.31|1857.59|1856.91|1854.78|1853.98|6841
1595394000000|2020-07-22 05:00:00|1856.74|1856.24|1860.85|1860.35|1861.56|1860.81|1856.08|1855.28|7332
1595397600000|2020-07-22 06:00:00|1860.86|1860.36|1860.26|1859.76|1861.08|1860.47|1856.64|1855.84|13616
1595401200000|2020-07-22 07:00:00|1860.24|1859.74|1854.98|1854.18|1861.63|1860.95|1851.65|1850.85|17399
1595404800000|2020-07-22 08:00:00|1854.94|1854.14|1847.14|1846.34|1855.55|1854.75|1846.92|1846.27|15823
1595408400000|2020-07-22 09:00:00|1847.13|1846.33|1856.54|1856.04|1856.67|1856.06|1846.94|1846.14|13521
1595412000000|2020-07-22 10:00:00|1856.53|1856.03|1859.34|1858.84|1859.99|1859.34|1855.11|1854.39|12507
1595415600000|2020-07-22 11:00:00|1859.31|1858.81|1860.23|1859.43|1860.66|1859.92|1858.06|1857.41|11808
1595419200000|2020-07-22 12:00:00|1860.17|1859.37|1855.55|1854.75|1863.73|1862.93|1852.76|1852.26|19858
1595422800000|2020-07-22 13:00:00|1855.41|1854.91|1856.57|1855.77|1857.19|1856.55|1847.93|1847.14|21478
1595426400000|2020-07-22 14:00:00|1856.52|1855.72|1856.12|1855.62|1859.86|1859.36|1852.15|1851.65|19851
1595430000000|2020-07-22 15:00:00|1856.06|1855.56|1864.69|1863.89|1865.2|1864.5|1853.91|1853.3|18909
1595433600000|2020-07-22 16:00:00|1864.74|1863.94|1865.57|1864.77|1870.95|1870.28|1862.01|1861.37|20119
1595437200000|2020-07-22 17:00:00|1865.61|1864.81|1864.82|1864.32|1868.3|1867.67|1863.22|1862.58|17635
1595440800000|2020-07-22 18:00:00|1864.8|1864.3|1866.96|1866.46|1867.68|1867.1|1863.37|1862.75|14304
1595444400000|2020-07-22 19:00:00|1867.13|1866.33|1868.75|1868.25|1871.06|1870.26|1865.62|1865.12|15078
1595448000000|2020-07-22 20:00:00|1868.77|1868.27|1871.91|1871.11|1872.89|1872.09|1867.66|1867.14|5857
1595455200000|2020-07-22 22:00:00|1871.66|1870.86|1869.44|1868.94|1877.18|1874.32|1868.19|1867.39|8376
1595458800000|2020-07-22 23:00:00|1869.54|1869.04|1870.59|1869.79|1870.7|1870.18|1868.42|1867.75|6246
1595462400000|2020-07-23 00:00:00|1870.61|1869.81|1873.42|1872.62|1877.18|1876.62|1869.47|1868.84|10598
1595466000000|2020-07-23 01:00:00|1873.43|1872.63|1867.04|1866.24|1873.43|1872.63|1866.61|1865.94|13147
1595469600000|2020-07-23 02:00:00|1867.03|1866.23|1865.98|1865.48|1867.56|1866.85|1864.07|1863.42|9818
1595473200000|2020-07-23 03:00:00|1866.11|1865.31|1869.03|1868.23|1869.41|1868.61|1865.81|1865.22|7020
1595476800000|2020-07-23 04:00:00|1869.05|1868.25|1869.01|1868.21|1871.18|1870.54|1868.08|1867.58|6114
1595480400000|2020-07-23 05:00:00|1868.99|1868.19|1869.94|1869.14|1871.54|1870.83|1868.34|1867.68|8253
1595484000000|2020-07-23 06:00:00|1869.97|1869.17|1876.13|1875.33|1876.9|1876.26|1869.75|1869.08|14605
1595487600000|2020-07-23 07:00:00|1875.96|1875.46|1876.35|1875.85|1876.66|1876.11|1873.04|1872.43|13674
1595491200000|2020-07-23 08:00:00|1876.34|1875.84|1882.77|1882.27|1889.21|1888.49|1876.09|1875.53|16432
1595494800000|2020-07-23 09:00:00|1882.73|1882.23|1882.96|1882.46|1883.96|1883.46|1880.01|1879.49|11012
1595498400000|2020-07-23 10:00:00|1882.98|1882.48|1882.7|1882.2|1884.75|1884.25|1880.73|1880.23|11889
1595502000000|2020-07-23 11:00:00|1882.71|1882.21|1878.54|1878.04|1883.01|1882.4|1875.88|1875.38|15696
1595505600000|2020-07-23 12:00:00|1878.55|1878.05|1872.42|1871.92|1880.6|1879.93|1872.2|1871.7|19630
1595509200000|2020-07-23 13:00:00|1872.44|1871.94|1881.85|1881.05|1881.94|1881.27|1870.33|1869.55|20720
1595512800000|2020-07-23 14:00:00|1881.83|1881.03|1886.59|1886.09|1890.06|1889.48|1878.04|1877.49|21351
1595516400000|2020-07-23 15:00:00|1886.62|1886.12|1896.97|1896.47|1898.75|1898.11|1884.79|1884.29|22052
1595520000000|2020-07-23 16:00:00|1897.08|1896.28|1894.02|1893.52|1897.18|1896.68|1890.93|1890.34|19614
1595523600000|2020-07-23 17:00:00|1894.03|1893.53|1888.89|1888.39|1895.29|1894.68|1885.48|1884.98|17762
1595527200000|2020-07-23 18:00:00|1888.9|1888.4|1889.29|1888.79|1890.05|1889.46|1879.51|1878.87|20513
1595530800000|2020-07-23 19:00:00|1889.32|1888.82|1886.44|1885.94|1890.27|1889.6|1884.13|1883.63|17415
1595534400000|2020-07-23 20:00:00|1886.73|1886.23|1888.08|1887.28|1888.73|1887.93|1882.85|1882.3|5635
1595541600000|2020-07-23 22:00:00|1886.62|1885.82|1888.8|1888|1891.06|1890.26|1886.14|1885.34|6233
1595545200000|2020-07-23 23:00:00|1888.43|1887.93|1886.05|1885.55|1889.07|1888.3|1884.54|1883.88|4695
1595548800000|2020-07-24 00:00:00|1885.92|1885.42|1887.62|1886.82|1887.73|1887.23|1881.92|1881.12|7817
1595552400000|2020-07-24 01:00:00|1887.66|1886.86|1884.39|1883.89|1888.69|1888.08|1883.76|1883.19|8710
1595556000000|2020-07-24 02:00:00|1884.33|1883.83|1890.06|1889.56|1890.31|1889.7|1883.76|1883.11|8040
1595559600000|2020-07-24 03:00:00|1890.02|1889.52|1890.4|1889.6|1890.75|1890.07|1886.15|1885.47|7845
1595563200000|2020-07-24 04:00:00|1890.38|1889.58|1887.03|1886.23|1890.68|1890.03|1886.2|1885.49|8096
1595566800000|2020-07-24 05:00:00|1886.98|1886.18|1885.53|1884.73|1887.66|1887.11|1882.64|1881.99|10436
1595570400000|2020-07-24 06:00:00|1885.55|1884.75|1888.83|1888.33|1890.1|1889.6|1885.25|1884.6|10697
1595574000000|2020-07-24 07:00:00|1888.81|1888.31|1896.8|1896.3|1897.4|1896.9|1887.38|1886.88|15346
1595577600000|2020-07-24 08:00:00|1896.83|1896.33|1895.82|1895.32|1898.62|1897.98|1892.11|1891.55|12330
1595581200000|2020-07-24 09:00:00|1895.83|1895.33|1893.8|1893.3|1895.83|1895.33|1892.11|1891.53|10661
1595584800000|2020-07-24 10:00:00|1893.81|1893.31|1890.98|1890.48|1893.9|1893.4|1887.57|1887.07|11382
1595588400000|2020-07-24 11:00:00|1891|1890.5|1894.64|1894.14|1897.67|1897.07|1890.55|1889.95|11601
1595592000000|2020-07-24 12:00:00|1894.79|1893.99|1897.23|1896.73|1897.57|1897.01|1892.37|1891.75|13858
1595595600000|2020-07-24 13:00:00|1897.21|1896.71|1902.61|1901.81|1907.07|1906.3|1895.29|1894.79|22239
1595599200000|2020-07-24 14:00:00|1902.55|1901.75|1903.43|1902.93|1904.39|1903.78|1900.12|1899.51|20160
1595602800000|2020-07-24 15:00:00|1903.4|1902.9|1900.55|1900.05|1904.21|1903.7|1897.72|1897.18|18800
1595606400000|2020-07-24 16:00:00|1900.56|1900.06|1900.96|1900.16|1901.54|1900.89|1899.23|1898.7|15666
1595610000000|2020-07-24 17:00:00|1900.94|1900.14|1900.45|1899.95|1901.39|1900.73|1899.9|1899.35|11572
1595613600000|2020-07-24 18:00:00|1900.43|1899.93|1901.71|1901.21|1902.02|1901.42|1899.81|1899.31|9108
1595617200000|2020-07-24 19:00:00|1901.73|1901.23|1903.09|1902.29|1903.17|1902.52|1900.07|1899.51|11812
1595620800000|2020-07-24 20:00:00|1902.97|1902.17|1901.99|1901.19|1903.03|1902.23|1900.8|1900|4194
1595800800000|2020-07-26 22:00:00|1901.79|1900.69|1906.98|1906.48|1911.18|1910.38|1900.4|1899.3|10192
1595804400000|2020-07-26 23:00:00|1907.15|1906.35|1914.2|1913.4|1915.57|1915.07|1905.69|1905.11|9678
1595808000000|2020-07-27 00:00:00|1914.18|1913.38|1915.56|1915.06|1919.22|1918.57|1912.81|1912.15|12132
1595811600000|2020-07-27 01:00:00|1915.52|1915.02|1920.22|1919.72|1921.33|1920.69|1913.86|1913.11|12790
1595815200000|2020-07-27 02:00:00|1920.27|1919.77|1929.51|1928.71|1930.97|1930.17|1919.59|1918.95|13302
1595818800000|2020-07-27 03:00:00|1929.47|1928.67|1932.35|1931.55|1945.33|1944.53|1927.88|1927.08|18865
1595822400000|2020-07-27 04:00:00|1932.36|1931.56|1932.43|1931.63|1933.48|1932.9|1930.17|1929.43|9224
1595826000000|2020-07-27 05:00:00|1932.45|1931.65|1935.44|1934.64|1936.27|1935.51|1931.47|1930.67|12496
1595829600000|2020-07-27 06:00:00|1935.45|1934.65|1933.42|1932.92|1938.62|1937.82|1931.5|1930.97|15389
1595833200000|2020-07-27 07:00:00|1933.41|1932.91|1933.77|1933.27|1937.25|1936.62|1932.28|1931.66|13570
1595836800000|2020-07-27 08:00:00|1933.76|1933.26|1940.48|1939.98|1943.54|1942.94|1933.47|1932.97|14541
1595840400000|2020-07-27 09:00:00|1940.5|1940|1941.84|1941.34|1942.18|1941.54|1937.35|1936.55|12250
1595844000000|2020-07-27 10:00:00|1942|1941.2|1945.11|1944.61|1945.6|1945|1939.62|1938.97|13697
1595847600000|2020-07-27 11:00:00|1945.04|1944.54|1940.57|1940.07|1945.52|1945.02|1938.87|1938.16|14719
1595851200000|2020-07-27 12:00:00|1940.58|1940.08|1932.33|1931.83|1940.76|1940.26|1931.57|1930.9|19003
1595854800000|2020-07-27 13:00:00|1932.28|1931.78|1940.1|1939.6|1944.38|1943.71|1931.55|1930.86|20544
1595858400000|2020-07-27 14:00:00|1940.15|1939.35|1943.94|1943.14|1946.16|1945.51|1936.31|1935.81|20552
1595862000000|2020-07-27 15:00:00|1943.91|1943.11|1938.71|1938.21|1944.26|1943.76|1935.55|1934.91|18385
1595865600000|2020-07-27 16:00:00|1938.78|1938.28|1935.38|1934.88|1940.19|1939.57|1932.19|1931.54|15524
1595869200000|2020-07-27 17:00:00|1935.35|1934.85|1940.44|1939.94|1940.62|1940.12|1933.96|1933.24|14347
1595872800000|2020-07-27 18:00:00|1940.45|1939.95|1935.67|1935.17|1941.27|1940.77|1933.96|1933.44|14987
1595876400000|2020-07-27 19:00:00|1935.59|1935.09|1939.31|1938.51|1939.65|1938.97|1933.73|1933.21|14738
1595880000000|2020-07-27 20:00:00|1939.09|1938.29|1942.52|1941.72|1943.1|1942.3|1937.2|1936.42|6678
1595887200000|2020-07-27 22:00:00|1941.51|1940.71|1949.17|1948.37|1950.39|1949.59|1940.11|1938.92|10851
1595890800000|2020-07-27 23:00:00|1949.12|1948.32|1965.59|1964.79|1967.76|1966.96|1948.5|1947.7|14614
1595894400000|2020-07-28 00:00:00|1965.69|1964.89|1964.46|1963.66|1967.8|1967|1960.35|1959.55|13049
1595898000000|2020-07-28 01:00:00|1964.48|1963.68|1972.1|1971.6|1981.71|1980.91|1962.99|1962.19|18453
1595901600000|2020-07-28 02:00:00|1972.07|1971.57|1966.58|1965.78|1977.93|1977.13|1965.59|1964.79|13333
1595905200000|2020-07-28 03:00:00|1966.71|1965.91|1944.5|1943.7|1966.71|1965.91|1933.31|1930.23|21140
1595908800000|2020-07-28 04:00:00|1944.24|1943.44|1944.9|1944.1|1947.99|1947.19|1942.73|1941.5|9479
1595912400000|2020-07-28 05:00:00|1944.81|1944.01|1940.45|1939.65|1946.18|1945.38|1934.14|1933.34|12788
1595916000000|2020-07-28 06:00:00|1940.36|1939.56|1939.71|1938.91|1944.86|1944.06|1937|1936.34|15239
1595919600000|2020-07-28 07:00:00|1939.72|1938.92|1913.64|1912.84|1942.35|1941.55|1907.44|1906.64|19749
1595923200000|2020-07-28 08:00:00|1913.66|1912.86|1931.67|1930.87|1932.45|1931.65|1913.17|1912.37|16223
1595926800000|2020-07-28 09:00:00|1931.69|1930.89|1930.24|1929.44|1936.31|1935.51|1928.38|1927.58|14290
1595930400000|2020-07-28 10:00:00|1930.21|1929.41|1928.92|1928.12|1933.19|1932.41|1923.3|1922.5|11996
1595934000000|2020-07-28 11:00:00|1929.06|1928.26|1929.57|1928.77|1933.92|1933.12|1925.59|1924.79|13420
1595937600000|2020-07-28 12:00:00|1929.5|1928.7|1939.6|1939.1|1940.01|1939.51|1923.9|1923.1|18400
1595941200000|2020-07-28 13:00:00|1939.61|1939.11|1935.29|1934.79|1942.29|1941.68|1931.67|1930.88|19569
1595944800000|2020-07-28 14:00:00|1935.27|1934.77|1956.25|1955.75|1957.02|1956.52|1934.81|1934.31|22251
1595948400000|2020-07-28 15:00:00|1956.24|1955.74|1953.79|1953.29|1956.25|1955.75|1946.65|1946.15|19945
1595952000000|2020-07-28 16:00:00|1953.82|1953.32|1947.17|1946.67|1954.36|1953.86|1946.26|1945.76|17514
1595955600000|2020-07-28 17:00:00|1947.15|1946.65|1954.09|1953.59|1955.1|1954.6|1946.95|1946.45|15641
1595959200000|2020-07-28 18:00:00|1954.05|1953.55|1955.87|1955.37|1957.3|1956.8|1949.73|1949.23|14223
1595962800000|2020-07-28 19:00:00|1955.88|1955.38|1956.04|1955.24|1961.59|1961|1953.93|1953.32|14835
1595966400000|2020-07-28 20:00:00|1956.02|1955.22|1959.08|1958.28|1962.44|1961.81|1953.82|1953.2|7306
1595973600000|2020-07-28 22:00:00|1957.9|1957.1|1950.85|1950.05|1969.01|1962.54|1949.75|1948.95|6974
1595977200000|2020-07-28 23:00:00|1951.03|1950.23|1956.54|1955.74|1957.31|1956.62|1950.69|1950.05|6590
1595980800000|2020-07-29 00:00:00|1956.53|1955.73|1957.58|1957.08|1964.61|1963.81|1954.39|1953.89|10166
1595984400000|2020-07-29 01:00:00|1957.54|1957.04|1956.32|1955.82|1962.2|1961.7|1954.65|1953.98|12051
1595988000000|2020-07-29 02:00:00|1956.29|1955.79|1951.23|1950.43|1957.12|1956.48|1950.51|1949.97|11449
1595991600000|2020-07-29 03:00:00|1951.26|1950.46|1953.38|1952.88|1957.4|1956.9|1948.22|1947.54|10219
1595995200000|2020-07-29 04:00:00|1953.41|1952.91|1952.23|1951.73|1955.41|1954.66|1951.15|1950.46|6979
1595998800000|2020-07-29 05:00:00|1952.21|1951.71|1953.18|1952.38|1954.81|1954.09|1951.38|1950.8|6592
1596002400000|2020-07-29 06:00:00|1953.07|1952.27|1958.28|1957.78|1958.66|1958.01|1950|1949.41|12535
1596006000000|2020-07-29 07:00:00|1958.25|1957.75|1957.85|1957.35|1961.46|1960.96|1956.64|1956.07|14091
1596009600000|2020-07-29 08:00:00|1957.82|1957.32|1959.34|1958.84|1959.76|1959.26|1957.01|1956.51|11549
1596013200000|2020-07-29 09:00:00|1959.36|1958.86|1956.98|1956.48|1959.81|1959.31|1954.8|1954.23|10557
1596016800000|2020-07-29 10:00:00|1957.05|1956.55|1956.19|1955.69|1957.91|1957.41|1954.09|1953.59|8614
1596020400000|2020-07-29 11:00:00|1956.22|1955.72|1956.78|1956.28|1958.31|1957.74|1954.15|1953.65|9007
1596024000000|2020-07-29 12:00:00|1956.69|1956.19|1960.53|1959.73|1960.62|1959.95|1953.01|1952.39|14286
1596027600000|2020-07-29 13:00:00|1960.43|1959.93|1953.44|1952.94|1962.41|1961.81|1950.1|1949.3|18537
1596031200000|2020-07-29 14:00:00|1953.43|1952.93|1956.74|1956.24|1957.49|1956.85|1941.9|1941.1|20072
1596034800000|2020-07-29 15:00:00|1956.71|1956.21|1958.74|1958.24|1961.24|1960.73|1955.19|1954.69|17322
1596038400000|2020-07-29 16:00:00|1958.88|1958.38|1960.64|1960.14|1961.47|1960.67|1956.76|1956.11|15118
1596042000000|2020-07-29 17:00:00|1960.55|1960.05|1960.29|1959.49|1963.32|1962.73|1959.49|1957.74|14037
1596045600000|2020-07-29 18:00:00|1960.14|1959.34|1967.56|1967.06|1981.25|1980.54|1954.68|1953.03|22289
1596049200000|2020-07-29 19:00:00|1967.55|1967.05|1969.68|1969.18|1971.62|1971.01|1951.76|1950.96|20819
1596052800000|2020-07-29 20:00:00|1969.69|1969.19|1971.33|1970.53|1971.99|1971.19|1967.5|1966.7|5686
1596060000000|2020-07-29 22:00:00|1970.64|1969.84|1969.59|1968.79|1973.09|1971.76|1966.74|1966.17|5586
1596063600000|2020-07-29 23:00:00|1969.84|1969.04|1966.97|1966.17|1972.08|1970.44|1966.11|1965.36|5598
1596067200000|2020-07-30 00:00:00|1966.99|1966.19|1967.22|1966.42|1969.55|1968.77|1964.94|1964.33|6413
1596070800000|2020-07-30 01:00:00|1967.23|1966.43|1962.24|1961.44|1971.25|1970.45|1961.35|1960.55|10985
1596074400000|2020-07-30 02:00:00|1962.26|1961.46|1966.73|1966.23|1967.07|1966.47|1961.06|1960.49|8170
1596078000000|2020-07-30 03:00:00|1966.86|1966.36|1965.71|1964.91|1968.42|1967.83|1963.54|1962.76|6985
1596081600000|2020-07-30 04:00:00|1965.66|1964.86|1962.64|1962.14|1965.77|1965.09|1959.4|1958.82|7013
1596085200000|2020-07-30 05:00:00|1962.69|1962.19|1959.19|1958.39|1963.08|1962.28|1956.22|1955.42|10959
1596088800000|2020-07-30 06:00:00|1958.92|1958.12|1955.81|1955.31|1962.66|1962.16|1952.01|1951.33|15699
1596092400000|2020-07-30 07:00:00|1955.79|1955.29|1956.22|1955.72|1958.07|1957.57|1947.66|1947.06|17259
1596096000000|2020-07-30 08:00:00|1956.28|1955.78|1953.52|1952.72|1959.99|1959.3|1951.57|1951|14719
1596099600000|2020-07-30 09:00:00|1953.33|1952.83|1955.12|1954.62|1955.3|1954.8|1945.33|1944.83|13483
1596103200000|2020-07-30 10:00:00|1955.07|1954.57|1953.44|1952.94|1956.4|1955.9|1951.85|1951.15|11584
1596106800000|2020-07-30 11:00:00|1953.51|1953.01|1953.8|1953.3|1957.01|1956.43|1953.09|1952.42|10909
1596110400000|2020-07-30 12:00:00|1953.78|1953.28|1953.69|1953.19|1955.85|1955.24|1945.26|1944.69|17893
1596114000000|2020-07-30 13:00:00|1953.62|1953.12|1955.79|1955.29|1962.37|1961.71|1951.78|1951.1|20963
1596117600000|2020-07-30 14:00:00|1955.85|1955.35|1944.94|1944.44|1958.66|1958.16|1940.21|1939.71|22248
1596121200000|2020-07-30 15:00:00|1944.96|1944.46|1948.93|1948.43|1950.77|1950.27|1939.75|1939.25|19501
1596124800000|2020-07-30 16:00:00|1948.89|1948.39|1949.95|1949.45|1950.8|1950.3|1946.13|1945.63|15437
1596128400000|2020-07-30 17:00:00|1949.92|1949.42|1954.53|1954.03|1955.26|1954.64|1949.34|1948.84|13991
1596132000000|2020-07-30 18:00:00|1954.54|1954.04|1954.36|1953.86|1955.33|1954.74|1952.4|1951.9|11200
1596135600000|2020-07-30 19:00:00|1954.37|1953.87|1956.49|1955.69|1956.69|1956.1|1952.82|1952.3|11876
1596139200000|2020-07-30 20:00:00|1956.3|1955.8|1957.37|1956.57|1958.34|1957.83|1953.55|1953.02|5351
1596146400000|2020-07-30 22:00:00|1956.11|1955.31|1956.9|1956.4|1960.87|1959.99|1955.53|1953.83|5512
1596150000000|2020-07-30 23:00:00|1956.52|1956.02|1957.38|1956.88|1958.9|1958.1|1955.83|1955.2|5401
1596153600000|2020-07-31 00:00:00|1957.5|1956.7|1959.01|1958.21|1962.16|1961.39|1956.5|1955.7|9134
1596157200000|2020-07-31 01:00:00|1959.03|1958.23|1965.71|1964.91|1967.53|1966.88|1958.62|1958.05|13835
1596160800000|2020-07-31 02:00:00|1965.7|1964.9|1967.04|1966.54|1970.79|1970.28|1964.98|1964.18|12388
1596164400000|2020-07-31 03:00:00|1967.07|1966.57|1969.75|1969.25|1971.85|1971.19|1966.52|1966.02|11012
1596168000000|2020-07-31 04:00:00|1969.89|1969.09|1967.48|1966.98|1971.62|1971.12|1966.64|1966.06|9754
1596171600000|2020-07-31 05:00:00|1967.41|1966.91|1972.95|1972.15|1974.67|1974.17|1967.13|1966.63|11967
1596175200000|2020-07-31 06:00:00|1972.79|1971.99|1976.87|1976.37|1977.84|1977.2|1970.55|1969.99|16064
1596178800000|2020-07-31 07:00:00|1976.93|1976.43|1976.88|1976.38|1984.72|1984.22|1969.64|1968.84|16681
1596182400000|2020-07-31 08:00:00|1977.08|1976.28|1977.45|1976.65|1978.74|1978.18|1974.28|1973.73|11405
1596186000000|2020-07-31 09:00:00|1977.49|1976.69|1975.07|1974.57|1978.16|1977.47|1974.24|1973.73|9722
1596189600000|2020-07-31 10:00:00|1975.06|1974.56|1974.46|1973.96|1977.37|1976.87|1973.64|1973.1|8910
1596193200000|2020-07-31 11:00:00|1974.42|1973.92|1975.3|1974.8|1975.56|1975.06|1970.76|1970.18|10763
1596196800000|2020-07-31 12:00:00|1975.33|1974.83|1973.67|1973.17|1978.75|1978.25|1973.03|1972.53|17861
1596200400000|2020-07-31 13:00:00|1973.71|1973.21|1967.46|1966.96|1975.77|1975.14|1960.21|1959.54|23607
1596204000000|2020-07-31 14:00:00|1967.43|1966.93|1973.35|1972.85|1974.77|1974.14|1964.31|1963.81|23209
1596207600000|2020-07-31 15:00:00|1973.23|1972.73|1973.17|1972.67|1977.34|1976.84|1969.67|1969.17|21676
1596211200000|2020-07-31 16:00:00|1973.15|1972.65|1973.52|1973.02|1975.39|1974.89|1966.27|1965.73|19120
1596214800000|2020-07-31 17:00:00|1973.49|1972.99|1971.01|1970.51|1973.95|1973.45|1967.07|1966.57|15974
1596218400000|2020-07-31 18:00:00|1971|1970.5|1971.99|1971.49|1973.85|1973.34|1970.6|1970.1|12707
1596222000000|2020-07-31 19:00:00|1972.04|1971.54|1974.34|1973.84|1974.89|1974.36|1970.66|1970.16|13490
1596225600000|2020-07-31 20:00:00|1974.25|1973.75|1976.4|1975.6|1977.33|1976.53|1972.45|1971.71|6193
1596405600000|2020-08-02 22:00:00|1983.11|1982.01|1984.55|1983.75|1995.17|1985.51|1979.32|1971.87|9193
1596409200000|2020-08-02 23:00:00|1984.53|1983.73|1982.63|1981.83|1985.23|1984.43|1977.57|1976.98|7448
1596412800000|2020-08-03 00:00:00|1982.58|1981.78|1976.65|1975.85|1982.93|1982.28|1973.02|1972.52|9845
1596416400000|2020-08-03 01:00:00|1976.62|1975.82|1973.22|1972.42|1977.48|1976.91|1969.94|1969.44|11838
1596420000000|2020-08-03 02:00:00|1973.13|1972.33|1975.44|1974.64|1976.13|1975.52|1970.82|1970.02|7676
1596423600000|2020-08-03 03:00:00|1975.3|1974.5|1974.44|1973.64|1975.72|1974.92|1972.65|1971.88|5462
1596427200000|2020-08-03 04:00:00|1974.43|1973.63|1974.39|1973.59|1974.6|1974|1972.46|1971.96|4413
1596430800000|2020-08-03 05:00:00|1974.41|1973.61|1977.5|1976.7|1977.63|1976.96|1974.06|1973.43|7532
1596434400000|2020-08-03 06:00:00|1977.51|1976.71|1973.01|1972.51|1978.18|1977.46|1971.02|1970.38|10740
1596438000000|2020-08-03 07:00:00|1973.02|1972.52|1973.39|1972.89|1975.25|1974.75|1970.44|1969.94|10322
1596441600000|2020-08-03 08:00:00|1973.37|1972.87|1973.69|1973.19|1975.38|1974.88|1972.03|1971.53|11172
1596445200000|2020-08-03 09:00:00|1973.68|1973.18|1971.51|1971.01|1974.9|1974.33|1971.33|1970.65|8349
1596448800000|2020-08-03 10:00:00|1971.15|1970.65|1968.18|1967.68|1971.56|1971.06|1966.15|1965.48|12145
1596452400000|2020-08-03 11:00:00|1968.19|1967.69|1970.6|1970.1|1972.53|1972.03|1967.93|1967.43|9510
1596456000000|2020-08-03 12:00:00|1970.61|1970.11|1968.12|1967.62|1972.92|1972.41|1966.4|1965.9|11847
1596459600000|2020-08-03 13:00:00|1968|1967.5|1964.76|1963.96|1971.76|1971.16|1962.15|1961.55|17535
1596463200000|2020-08-03 14:00:00|1964.78|1963.98|1974.24|1973.74|1974.76|1974.24|1960.97|1960.3|20129
1596466800000|2020-08-03 15:00:00|1974.27|1973.77|1968.74|1968.24|1976.89|1976.37|1968.37|1967.87|16305
1596470400000|2020-08-03 16:00:00|1968.73|1968.23|1971.02|1970.52|1971.35|1970.85|1966.91|1966.34|12263
1596474000000|2020-08-03 17:00:00|1971.03|1970.53|1974.16|1973.66|1974.79|1974.15|1970.74|1970.18|12489
1596477600000|2020-08-03 18:00:00|1974.13|1973.63|1974.95|1974.45|1976.46|1975.91|1973.27|1972.75|11629
1596481200000|2020-08-03 19:00:00|1974.92|1974.42|1976.93|1976.43|1978.17|1977.46|1974.85|1974.26|12560
1596484800000|2020-08-03 20:00:00|1976.89|1976.39|1977.28|1976.48|1977.66|1976.86|1974.41|1973.61|4582
1596492000000|2020-08-03 22:00:00|1977.97|1977.17|1974.12|1973.32|1979.1|1978.3|1972.17|1971.37|4455
1596495600000|2020-08-03 23:00:00|1973.87|1973.07|1975.79|1974.99|1976.27|1975.47|1973.31|1972.52|3353
1596499200000|2020-08-04 00:00:00|1975.83|1975.03|1973.39|1972.59|1976.46|1975.88|1972.9|1972.19|5330
1596502800000|2020-08-04 01:00:00|1973.33|1972.53|1975.43|1974.93|1979.12|1978.32|1972.3|1971.5|8938
1596506400000|2020-08-04 02:00:00|1975.44|1974.94|1976.52|1975.72|1977.86|1977.21|1975.3|1974.63|5609
1596510000000|2020-08-04 03:00:00|1976.54|1975.74|1974.57|1973.77|1977.3|1976.5|1973.96|1973.19|5183
1596513600000|2020-08-04 04:00:00|1974.52|1973.72|1975.15|1974.35|1975.81|1975.01|1971.88|1971.14|5203
1596517200000|2020-08-04 05:00:00|1975.17|1974.37|1976.75|1975.95|1977.11|1976.31|1973.42|1972.62|5193
1596520800000|2020-08-04 06:00:00|1976.77|1975.97|1973.33|1972.83|1977.65|1976.85|1971.83|1971.17|10087
1596524400000|2020-08-04 07:00:00|1973.25|1972.75|1978.08|1977.58|1979.48|1978.84|1972.89|1972.25|10924
1596528000000|2020-08-04 08:00:00|1978.03|1977.53|1976.97|1976.47|1978.28|1977.75|1974.97|1974.37|10321
1596531600000|2020-08-04 09:00:00|1977.01|1976.51|1975.02|1974.52|1977.78|1977.2|1973.72|1973.1|9301
1596535200000|2020-08-04 10:00:00|1975.03|1974.53|1974.78|1974.28|1976.83|1976.16|1973.9|1973.26|7922
1596538800000|2020-08-04 11:00:00|1974.79|1974.29|1972.33|1971.53|1975.39|1974.79|1967.7|1965.33|12115
1596542400000|2020-08-04 12:00:00|1972.32|1971.52|1972.73|1971.93|1978.27|1977.77|1971.88|1971.33|14401
1596546000000|2020-08-04 13:00:00|1972.6|1972.1|1976.54|1975.74|1977.52|1976.96|1971.72|1971.21|18054
1596549600000|2020-08-04 14:00:00|1976.49|1975.69|1992.2|1991.7|1994.86|1994.06|1975.62|1975.12|22884
1596553200000|2020-08-04 15:00:00|1992.21|1991.71|1995.5|1995|1997.01|1996.39|1990.28|1989.78|19464
1596556800000|2020-08-04 16:00:00|1995.52|1995.02|1999.99|1999.49|2000.71|2000.18|1992.91|1992.14|18025
1596560400000|2020-08-04 17:00:00|1999.97|1999.47|2006.16|2005.66|2007|2006.34|1998.91|1998.41|16845
1596564000000|2020-08-04 18:00:00|2005.99|2005.49|2005.46|2004.66|2009.87|2009.25|2000.82|2000.27|17014
1596567600000|2020-08-04 19:00:00|2005.47|2004.67|2017.35|2016.85|2018.06|2017.47|2004.68|2004.03|16726
1596571200000|2020-08-04 20:00:00|2017.38|2016.88|2019.99|2019.19|2020.99|2020.19|2014.79|2014.29|9466
1596578400000|2020-08-04 22:00:00|2018.4|2017.6|2021.81|2021.01|2026.85|2026.22|2018.09|2017.29|9908
1596582000000|2020-08-04 23:00:00|2021.65|2020.85|2031.61|2030.81|2031.76|2030.96|2020.83|2020.2|7890
1596585600000|2020-08-05 00:00:00|2031.52|2030.72|2020.91|2020.41|2031.52|2030.72|2013.36|2012.56|13059
1596589200000|2020-08-05 01:00:00|2020.92|2020.42|2016.95|2016.45|2021.48|2020.93|2015.25|2014.45|12308
1596592800000|2020-08-05 02:00:00|2016.96|2016.46|2015.99|2015.19|2017.33|2016.83|2009.91|2009.11|11659
1596596400000|2020-08-05 03:00:00|2015.97|2015.17|2013.73|2012.93|2016.31|2015.67|2011.97|2011.47|7541
1596600000000|2020-08-05 04:00:00|2013.79|2012.99|2023.27|2022.47|2023.31|2022.51|2012.06|2011.56|8776
1596603600000|2020-08-05 05:00:00|2023.29|2022.49|2021.95|2021.45|2026.39|2025.81|2021.61|2020.97|11349
1596607200000|2020-08-05 06:00:00|2021.91|2021.41|2034.03|2033.23|2037.45|2036.65|2021.72|2021.08|14448
1596610800000|2020-08-05 07:00:00|2034.04|2033.24|2034.02|2033.52|2040.28|2039.78|2027.79|2027.27|15979
1596614400000|2020-08-05 08:00:00|2034|2033.5|2038.2|2037.4|2038.33|2037.76|2029.15|2028.56|13774
1596618000000|2020-08-05 09:00:00|2038.22|2037.42|2040.38|2039.88|2041.42|2040.92|2034.41|2033.8|13362
1596621600000|2020-08-05 10:00:00|2040.35|2039.85|2041.66|2040.86|2045.48|2044.68|2039.75|2039.09|12335
1596625200000|2020-08-05 11:00:00|2041.69|2040.89|2043.3|2042.5|2044.68|2044.05|2039.19|2038.42|12209
1596628800000|2020-08-05 12:00:00|2043.31|2042.51|2035.64|2034.84|2044.15|2043.36|2030.88|2030.08|19159
1596632400000|2020-08-05 13:00:00|2035.58|2034.78|2047.28|2046.48|2048.42|2047.89|2033.52|2032.72|20449
1596636000000|2020-08-05 14:00:00|2047.06|2046.26|2043.21|2042.71|2056.25|2055.53|2041.9|2041.14|22526
1596639600000|2020-08-05 15:00:00|2043.36|2042.56|2043.99|2043.49|2050.15|2049.58|2041.68|2041.16|20187
1596643200000|2020-08-05 16:00:00|2043.8|2043.3|2032.45|2031.95|2045.67|2045.05|2029.1|2028.6|21216
1596646800000|2020-08-05 17:00:00|2032.44|2031.94|2037.58|2036.78|2038.95|2038.45|2030.74|2030.21|16314
1596650400000|2020-08-05 18:00:00|2037.44|2036.94|2040.3|2039.8|2040.9|2040.25|2035.96|2035.46|12964
1596654000000|2020-08-05 19:00:00|2040.31|2039.81|2037.04|2036.54|2045.06|2044.45|2037.04|2036.54|14532
1596657600000|2020-08-05 20:00:00|2037.06|2036.56|2038.82|2038.02|2040.13|2039.33|2036.85|2036.05|4371
1596664800000|2020-08-05 22:00:00|2039.07|2038.27|2038.42|2037.92|2042.17|2041.37|2037.72|2034.89|5686
1596668400000|2020-08-05 23:00:00|2038.54|2038.04|2036.97|2036.17|2039.45|2038.65|2035.69|2035.03|3969
1596672000000|2020-08-06 00:00:00|2036.98|2036.18|2042.43|2041.63|2042.73|2042.13|2035.08|2033.2|6688
1596675600000|2020-08-06 01:00:00|2042.41|2041.61|2041.71|2040.91|2045.24|2044.44|2040.38|2038.45|10351
1596679200000|2020-08-06 02:00:00|2041.55|2040.75|2040.24|2039.74|2042.03|2041.23|2037.61|2037|9254
1596682800000|2020-08-06 03:00:00|2040.17|2039.67|2043.63|2042.83|2044|2043.37|2040.16|2039.53|6347
1596686400000|2020-08-06 04:00:00|2043.66|2042.86|2045.48|2044.68|2045.61|2045.09|2041.73|2040.93|5413
1596690000000|2020-08-06 05:00:00|2045.4|2044.6|2049.72|2048.92|2051.1|2049.98|2043.44|2042.71|13182
1596693600000|2020-08-06 06:00:00|2049.73|2048.93|2051.8|2051|2054.53|2053.85|2045.76|2045.15|16784
1596697200000|2020-08-06 07:00:00|2051.81|2051.01|2043.96|2043.16|2052.62|2051.84|2043.48|2042.84|14930
1596700800000|2020-08-06 08:00:00|2043.85|2043.05|2046.96|2046.46|2052.42|2051.62|2041.34|2040.54|13912
1596704400000|2020-08-06 09:00:00|2046.95|2046.45|2049.19|2048.69|2051.77|2051.27|2046.81|2046.31|10597
1596708000000|2020-08-06 10:00:00|2049.32|2048.52|2050.91|2050.11|2051.11|2050.51|2046.83|2046.17|9873
1596711600000|2020-08-06 11:00:00|2050.8|2050.3|2059.55|2059.05|2060.19|2059.39|2048.62|2048.12|15031
1596715200000|2020-08-06 12:00:00|2059.58|2059.08|2055.1|2054.6|2065.28|2064.71|2052.65|2052.02|19512
1596718800000|2020-08-06 13:00:00|2054.95|2054.45|2067.14|2066.64|2068.33|2067.82|2054.18|2053.68|20591
1596722400000|2020-08-06 14:00:00|2067.23|2066.43|2061.17|2060.67|2070.08|2069.58|2054.33|2053.7|22346
1596726000000|2020-08-06 15:00:00|2061.06|2060.56|2058.29|2057.79|2061.17|2060.67|2049.72|2049.15|19520
1596729600000|2020-08-06 16:00:00|2058.3|2057.8|2060.81|2060.31|2063.24|2062.44|2056.28|2055.77|15780
1596733200000|2020-08-06 17:00:00|2061.06|2060.26|2057.02|2056.52|2061.62|2061.06|2055.66|2055.06|13559
1596736800000|2020-08-06 18:00:00|2057.04|2056.54|2060.88|2060.38|2061.27|2060.67|2053.86|2053.36|14913
1596740400000|2020-08-06 19:00:00|2060.85|2060.35|2063.5|2063|2064.16|2063.66|2059.8|2059.26|16731
1596744000000|2020-08-06 20:00:00|2063.56|2063.06|2063.32|2062.52|2067.13|2066.5|2062.23|2059.15|6712
1596751200000|2020-08-06 22:00:00|2065.83|2065.03|2071.06|2070.26|2075.71|2074.91|2065.22|2064.42|10232
1596754800000|2020-08-06 23:00:00|2070.91|2070.11|2069.74|2069.24|2072.23|2071.43|2069.01|2068.21|8523
1596758400000|2020-08-07 00:00:00|2069.87|2069.37|2067.99|2067.19|2071.67|2071.04|2065.99|2065.19|9915
1596762000000|2020-08-07 01:00:00|2067.96|2067.16|2068.71|2067.91|2073.3|2072.5|2063.16|2062.36|14572
1596765600000|2020-08-07 02:00:00|2068.73|2067.93|2068.18|2067.38|2069.23|2068.43|2064.34|2063.35|10166
1596769200000|2020-08-07 03:00:00|2068.3|2067.5|2057.14|2056.34|2070.94|2070.17|2053.87|2051.81|14085
1596772800000|2020-08-07 04:00:00|2057.19|2056.39|2060.45|2059.65|2063.25|2062.45|2050.97|2045.41|15326
1596776400000|2020-08-07 05:00:00|2060.46|2059.66|2061.84|2061.04|2062.83|2062.24|2054.58|2053.78|11870
1596780000000|2020-08-07 06:00:00|2061.86|2061.06|2057.87|2057.07|2065.24|2064.44|2055.37|2054.87|17900
1596783600000|2020-08-07 07:00:00|2057.8|2057|2064.97|2064.47|2065.05|2064.55|2057.26|2056.71|16461
1596787200000|2020-08-07 08:00:00|2064.92|2064.42|2061.05|2060.55|2064.97|2064.47|2058.85|2058.24|14164
1596790800000|2020-08-07 09:00:00|2061.04|2060.54|2058.78|2058.28|2062.43|2061.93|2057.41|2056.91|11921
1596794400000|2020-08-07 10:00:00|2058.79|2058.29|2059.33|2058.83|2060.4|2059.9|2056.09|2055.59|10254
1596798000000|2020-08-07 11:00:00|2059.38|2058.88|2052.85|2052.35|2059.84|2059.2|2051.63|2051.13|13862
1596801600000|2020-08-07 12:00:00|2052.8|2052.3|2060.94|2060.44|2064.29|2063.52|2042.32|2041.52|21323
1596805200000|2020-08-07 13:00:00|2060.95|2060.45|2046.76|2045.96|2062.56|2062.06|2043.8|2043.17|23455
1596808800000|2020-08-07 14:00:00|2046.57|2046.07|2039.39|2038.89|2046.81|2046.31|2023.46|2022.66|24303
1596812400000|2020-08-07 15:00:00|2039.37|2038.87|2028.46|2027.96|2041.32|2040.68|2024.7|2024.2|21686
1596816000000|2020-08-07 16:00:00|2028.49|2027.99|2025.33|2024.83|2032.67|2032.17|2022.96|2022.46|19313
1596819600000|2020-08-07 17:00:00|2025.35|2024.85|2022.71|2022.21|2027.42|2026.89|2015.64|2015.14|21181
1596823200000|2020-08-07 18:00:00|2022.69|2022.19|2032.52|2032.02|2037.58|2036.94|2022.4|2021.69|18457
1596826800000|2020-08-07 19:00:00|2032.54|2032.04|2031.4|2030.6|2037.45|2036.91|2030.7|2030.14|14324
1596830400000|2020-08-07 20:00:00|2031.36|2030.56|2035.94|2035.14|2037.98|2037.18|2030.32|2029.53|6718
1597010400000|2020-08-09 22:00:00|2033.44|2032.64|2026.47|2025.67|2035.47|2033.5|2019.53|2018.84|9736
1597014000000|2020-08-09 23:00:00|2026.38|2025.58|2027.7|2026.9|2031.75|2030.95|2025.88|2025.08|6986
1597017600000|2020-08-10 00:00:00|2027.64|2026.84|2034.79|2033.99|2035.86|2035.06|2026.44|2025.77|8716
1597021200000|2020-08-10 01:00:00|2034.76|2033.96|2030.9|2030.4|2036.76|2035.96|2029.79|2029.14|12399
1597024800000|2020-08-10 02:00:00|2031.05|2030.25|2028.72|2027.92|2033.16|2032.4|2027.89|2027.18|10034
1597028400000|2020-08-10 03:00:00|2028.76|2027.96|2029.81|2029.31|2031.22|2030.56|2027.65|2027.15|6681
1597032000000|2020-08-10 04:00:00|2029.8|2029.3|2029.62|2028.82|2030.41|2029.76|2027.67|2026.87|5637
1597035600000|2020-08-10 05:00:00|2029.61|2028.81|2033.16|2032.36|2034.01|2033.41|2028.6|2028.07|9303
1597039200000|2020-08-10 06:00:00|2032.93|2032.43|2030.42|2029.92|2035.62|2034.95|2030.32|2029.6|14941
1597042800000|2020-08-10 07:00:00|2030.4|2029.9|2032.6|2032.1|2035.46|2034.96|2028.75|2028.11|13700
1597046400000|2020-08-10 08:00:00|2032.55|2032.05|2033.52|2033.02|2035.58|2034.93|2031.06|2030.56|11869
1597050000000|2020-08-10 09:00:00|2033.49|2032.99|2030.56|2030.06|2035.85|2035.3|2028.5|2027.89|9057
1597053600000|2020-08-10 10:00:00|2030.54|2030.04|2029.74|2029.24|2032.27|2031.66|2029.07|2028.49|7502
1597057200000|2020-08-10 11:00:00|2029.67|2029.17|2031.5|2031|2032.25|2031.61|2028.22|2027.56|9483
1597060800000|2020-08-10 12:00:00|2031.48|2030.98|2033.41|2032.91|2036.1|2035.6|2028.81|2028.3|15299
1597064400000|2020-08-10 13:00:00|2033.34|2032.84|2047.91|2047.41|2048.19|2047.69|2030.97|2030.37|24452
1597068000000|2020-08-10 14:00:00|2047.94|2047.44|2036.67|2036.17|2050.34|2049.75|2036.48|2035.84|28897
1597071600000|2020-08-10 15:00:00|2036.65|2036.15|2035.28|2034.78|2039.46|2038.89|2031.04|2030.42|24427
1597075200000|2020-08-10 16:00:00|2035.29|2034.79|2031.23|2030.73|2035.94|2035.38|2027.53|2027.02|16933
1597078800000|2020-08-10 17:00:00|2031.3|2030.8|2031.99|2031.49|2032.71|2032.09|2028.63|2028.13|14156
1597082400000|2020-08-10 18:00:00|2031.98|2031.48|2024.76|2024.26|2032.32|2031.82|2019.62|2019.12|15053
1597086000000|2020-08-10 19:00:00|2024.82|2024.32|2025.41|2024.61|2028.05|2027.47|2022.81|2022.25|12824
1597089600000|2020-08-10 20:00:00|2025.43|2024.63|2028.28|2027.48|2028.76|2028.12|2025|2024.41|4602
1597096800000|2020-08-10 22:00:00|2028.6|2027.8|2028.63|2028.13|2030.07|2029.27|2027.18|2026.38|4732
1597100400000|2020-08-10 23:00:00|2028.65|2028.15|2028.79|2027.99|2030.61|2029.97|2026.61|2025.94|4948
1597104000000|2020-08-11 00:00:00|2028.78|2027.98|2020.27|2019.47|2028.78|2028.04|2016.29|2015.61|11203
1597107600000|2020-08-11 01:00:00|2020.28|2019.48|2022.22|2021.42|2025.02|2024.43|2014.9|2014.4|14546
1597111200000|2020-08-11 02:00:00|2022.2|2021.4|2020|2019.2|2023.27|2022.58|2017.18|2016.52|11297
1597114800000|2020-08-11 03:00:00|2020.01|2019.21|2020.91|2020.11|2021.18|2020.42|2015.21|2014.45|9572
1597118400000|2020-08-11 04:00:00|2020.9|2020.1|2019.32|2018.52|2022|2021.28|2016.26|2015.61|8439
1597122000000|2020-08-11 05:00:00|2019.22|2018.42|2009.38|2008.58|2019.35|2018.55|2005.6|2004.8|14093
1597125600000|2020-08-11 06:00:00|2009.4|2008.6|2000.1|1999.6|2011.77|2011.1|1990.69|1989.89|24189
1597129200000|2020-08-11 07:00:00|2000.05|1999.55|1995.55|1995.05|2007.07|2006.57|1994.45|1993.82|17165
1597132800000|2020-08-11 08:00:00|1995.71|1994.91|1989.83|1989.33|1996.6|1995.97|1984.09|1983.29|21891
1597136400000|2020-08-11 09:00:00|1989.79|1989.29|1989.66|1988.86|1998.16|1997.5|1988.24|1987.56|14682
1597140000000|2020-08-11 10:00:00|1989.65|1988.85|1988.83|1988.33|1992.76|1992.15|1984.58|1984.08|12497
1597143600000|2020-08-11 11:00:00|1988.82|1988.32|1978.65|1977.85|1989.09|1988.56|1974.52|1973.93|17600
1597147200000|2020-08-11 12:00:00|1978.76|1977.96|1963.9|1963.1|1981.96|1981.44|1953.85|1953.05|28089
1597150800000|2020-08-11 13:00:00|1964.04|1963.24|1943.76|1942.96|1964.14|1963.34|1938.96|1938.3|39402
1597154400000|2020-08-11 14:00:00|1943.66|1942.86|1950.28|1949.78|1956.29|1955.49|1940.31|1939.78|34490
1597158000000|2020-08-11 15:00:00|1950.27|1949.77|1943.62|1942.82|1954.05|1953.41|1938.25|1937.45|30800
1597161600000|2020-08-11 16:00:00|1943.64|1942.84|1942.28|1941.78|1950.58|1949.95|1941.25|1940.75|21364
1597165200000|2020-08-11 17:00:00|1942.32|1941.82|1926.09|1925.29|1945.02|1944.52|1923.12|1922.32|30100
1597168800000|2020-08-11 18:00:00|1926.01|1925.21|1922.89|1922.39|1926.65|1925.69|1910.28|1909.78|33713
1597172400000|2020-08-11 19:00:00|1922.92|1922.42|1916.62|1916.12|1928.77|1928.24|1916.22|1915.55|22972
1597176000000|2020-08-11 20:00:00|1916.65|1916.15|1912.34|1911.54|1917.68|1917.18|1902.03|1901.21|12236
1597183200000|2020-08-11 22:00:00|1911.36|1910.56|1927.59|1926.79|1931.17|1929.24|1911.07|1909.39|10345
1597186800000|2020-08-11 23:00:00|1927.51|1926.71|1909.77|1908.97|1928.74|1927.94|1906.04|1905.24|11067
1597190400000|2020-08-12 00:00:00|1909.74|1908.94|1924.38|1923.58|1927.18|1925.77|1909.63|1908.83|12440
1597194000000|2020-08-12 01:00:00|1924.45|1923.65|1891.58|1890.78|1925.39|1924.59|1888.59|1886.91|18150
1597197600000|2020-08-12 02:00:00|1891.63|1890.83|1887.76|1886.96|1899.97|1898.61|1873.3|1868.68|22062
1597201200000|2020-08-12 03:00:00|1887.71|1886.91|1885.76|1884.96|1894.9|1894.1|1885.58|1884.04|11694
1597204800000|2020-08-12 04:00:00|1885.55|1884.75|1882.36|1881.56|1888.15|1886.85|1864.62|1861.37|15032
1597208400000|2020-08-12 05:00:00|1882.41|1881.61|1881.1|1880.3|1885.09|1883.75|1873.63|1872.4|11024
1597212000000|2020-08-12 06:00:00|1880.95|1880.15|1914.32|1913.52|1922.5|1921.7|1880.32|1879.82|25664
1597215600000|2020-08-12 07:00:00|1914.39|1913.59|1937.09|1936.29|1940.29|1939.75|1913.12|1912.33|23451
1597219200000|2020-08-12 08:00:00|1937.08|1936.28|1931.24|1930.44|1949.85|1949.1|1917.57|1916.77|27330
1597222800000|2020-08-12 09:00:00|1931.35|1930.55|1932.78|1931.98|1937.49|1936.69|1926.04|1925.24|15554
1597226400000|2020-08-12 10:00:00|1932.69|1931.89|1932.73|1932.23|1935.6|1934.8|1928.86|1928.07|10327
1597230000000|2020-08-12 11:00:00|1932.74|1932.24|1929.61|1929.11|1944.96|1944.29|1922.71|1921.91|18681
1597233600000|2020-08-12 12:00:00|1929.59|1929.09|1937.7|1936.9|1940.09|1939.5|1923.05|1922.25|26680
1597237200000|2020-08-12 13:00:00|1937.73|1936.93|1938.05|1937.55|1945.72|1945.22|1932.48|1931.91|34161
1597240800000|2020-08-12 14:00:00|1937.86|1937.36|1947.93|1947.43|1948.23|1947.73|1927.91|1927.31|31507
1597244400000|2020-08-12 15:00:00|1947.92|1947.42|1941.71|1941.21|1948.36|1947.86|1938.22|1937.72|21484
1597248000000|2020-08-12 16:00:00|1941.69|1941.19|1947.19|1946.69|1949.68|1949.07|1941.68|1941.18|17598
1597251600000|2020-08-12 17:00:00|1947.2|1946.7|1937.52|1937.02|1949.33|1948.73|1932.66|1932.16|17442
1597255200000|2020-08-12 18:00:00|1937.44|1936.94|1928.52|1928.02|1940.61|1940.06|1927.94|1927.27|15815
1597258800000|2020-08-12 19:00:00|1928.5|1928|1909.4|1907.37|1932.05|1931.44|1907.31|1906.64|19933
1597262400000|2020-08-12 20:00:00|1908.71|1907.91|1916.58|1915.78|1924.3|1923.71|1908.52|1906.81|9577
1597269600000|2020-08-12 22:00:00|1920.04|1915.93|1916.35|1915.55|1922.07|1921.37|1916.1|1914.78|6375
1597273200000|2020-08-12 23:00:00|1916.17|1915.37|1922.12|1921.32|1923.68|1923.11|1913.18|1912.45|8035
1597276800000|2020-08-13 00:00:00|1922.2|1921.4|1931.45|1930.95|1933.55|1933.03|1920.03|1919.53|10140
1597280400000|2020-08-13 01:00:00|1931.43|1930.93|1937.52|1936.72|1943.2|1942.4|1931.14|1930.64|14139
1597284000000|2020-08-13 02:00:00|1937.36|1936.86|1937.45|1936.95|1939.52|1939|1935|1934.35|9894
1597287600000|2020-08-13 03:00:00|1937.38|1936.88|1935.43|1934.93|1939.44|1938.77|1935.14|1934.51|6662
1597291200000|2020-08-13 04:00:00|1935.39|1934.89|1925.96|1925.16|1936.06|1935.32|1922.12|1921.32|10373
1597294800000|2020-08-13 05:00:00|1926.01|1925.21|1929.46|1928.66|1935.19|1934.41|1925.13|1924.33|11550
1597298400000|2020-08-13 06:00:00|1929.48|1928.68|1934.22|1933.72|1936.23|1935.63|1928.52|1927.83|13296
1597302000000|2020-08-13 07:00:00|1934.17|1933.67|1930.45|1929.95|1934.63|1934.13|1925.29|1924.79|14010
1597305600000|2020-08-13 08:00:00|1930.38|1929.88|1934.26|1933.76|1937.59|1937.09|1927.81|1927.31|12266
1597309200000|2020-08-13 09:00:00|1934.29|1933.79|1930.41|1929.91|1935.93|1935.43|1928.59|1928.09|9479
1597312800000|2020-08-13 10:00:00|1930.42|1929.92|1933.55|1933.05|1934.22|1933.72|1928.16|1927.66|9396
1597316400000|2020-08-13 11:00:00|1933.53|1933.03|1932.32|1931.52|1940.06|1939.26|1930.67|1929.87|16263
1597320000000|2020-08-13 12:00:00|1932.44|1931.64|1932.32|1931.82|1934.54|1933.99|1920.84|1920.04|19242
1597323600000|2020-08-13 13:00:00|1932.26|1931.76|1941.09|1940.59|1942.86|1942.22|1927.1|1926.56|29944
1597327200000|2020-08-13 14:00:00|1941.06|1940.56|1947.63|1947.13|1951.08|1950.58|1939.23|1938.55|33225
1597330800000|2020-08-13 15:00:00|1947.6|1947.1|1945.23|1944.73|1950.25|1949.71|1943.32|1942.69|21900
1597334400000|2020-08-13 16:00:00|1945.3|1944.8|1954.24|1953.74|1955.57|1955.06|1943.95|1943.38|19413
1597338000000|2020-08-13 17:00:00|1954.23|1953.73|1958.23|1957.73|1966.79|1966.15|1952.17|1951.37|33347
1597341600000|2020-08-13 18:00:00|1958.18|1957.68|1950.36|1949.56|1958.49|1957.93|1938.09|1937.48|31248
1597345200000|2020-08-13 19:00:00|1950.34|1949.54|1953.15|1952.35|1955.02|1954.52|1944.66|1944.16|15141
1597348800000|2020-08-13 20:00:00|1953.09|1952.29|1955.03|1952.49|1956.32|1955.52|1950.83|1950.03|6145
1597356000000|2020-08-13 22:00:00|1954.38|1953.58|1960.44|1958.3|1962.93|1961.27|1947.47|1946.8|8021
1597359600000|2020-08-13 23:00:00|1959.44|1958.64|1958.18|1957.38|1963.78|1962.38|1957.06|1956.2|7252
1597363200000|2020-08-14 00:00:00|1958.21|1957.41|1957.16|1956.36|1962.23|1961.43|1954.92|1953.91|8422
1597366800000|2020-08-14 01:00:00|1957.21|1956.41|1953.81|1953.01|1959.83|1959.33|1951.81|1951.16|12498
1597370400000|2020-08-14 02:00:00|1953.89|1953.09|1949.69|1948.89|1955.85|1955.05|1945.12|1944.32|10347
1597374000000|2020-08-14 03:00:00|1949.51|1948.71|1949.35|1948.55|1953.88|1953.24|1946.93|1946.13|9954
1597377600000|2020-08-14 04:00:00|1949.49|1948.69|1953.58|1952.78|1954.19|1953.43|1949.04|1948.29|6796
1597381200000|2020-08-14 05:00:00|1953.61|1952.81|1951.8|1951|1957.63|1956.83|1950.5|1949.7|10206
1597384800000|2020-08-14 06:00:00|1951.81|1951.01|1943.17|1942.37|1954.84|1954.04|1939.11|1938.48|18875
1597388400000|2020-08-14 07:00:00|1943.11|1942.31|1948.34|1947.84|1949.92|1949.12|1942.09|1941.55|14411
1597392000000|2020-08-14 08:00:00|1948.16|1947.66|1949.18|1948.68|1953.67|1953.17|1945.56|1945.06|11783
1597395600000|2020-08-14 09:00:00|1949.17|1948.67|1945.92|1945.42|1951.01|1950.51|1941.31|1940.81|9630
1597399200000|2020-08-14 10:00:00|1945.91|1945.41|1947.48|1946.98|1951.29|1950.79|1944.96|1944.46|9146
1597402800000|2020-08-14 11:00:00|1947.44|1946.94|1948.83|1948.33|1949.32|1948.82|1942.47|1941.97|10532
1597406400000|2020-08-14 12:00:00|1948.85|1948.35|1945.98|1945.48|1952.86|1952.36|1942.28|1941.67|15863
1597410000000|2020-08-14 13:00:00|1945.95|1945.45|1948.32|1947.82|1956.81|1956.31|1944.64|1944.14|21431
1597413600000|2020-08-14 14:00:00|1948.43|1947.63|1947.77|1947.27|1949.31|1948.81|1942.46|1941.95|22685
1597417200000|2020-08-14 15:00:00|1947.78|1947.28|1943.95|1943.45|1949.56|1949.06|1940.12|1939.62|19171
1597420800000|2020-08-14 16:00:00|1944.01|1943.51|1934.4|1933.9|1945.94|1945.44|1933.74|1933.24|22355
1597424400000|2020-08-14 17:00:00|1934.34|1933.84|1942.46|1941.96|1945.4|1944.9|1932.63|1932.13|17163
1597428000000|2020-08-14 18:00:00|1942.42|1941.92|1943.37|1942.87|1947.51|1947.01|1941.11|1940.61|13378
1597431600000|2020-08-14 19:00:00|1943.36|1942.86|1943.38|1942.88|1944.53|1944.03|1940.99|1940.49|10770
1597435200000|2020-08-14 20:00:00|1943.35|1942.85|1945.14|1944.34|1946.74|1946.16|1943.14|1942.47|4954
1597615200000|2020-08-16 22:00:00|1946.68|1945.58|1949.88|1949.08|1957.11|1951.53|1943.93|1929.97|6431
1597618800000|2020-08-16 23:00:00|1949.8|1949|1933.07|1932.27|1950.17|1949.37|1932.57|1930.97|7593
1597622400000|2020-08-17 00:00:00|1933.08|1932.28|1938.57|1937.77|1939.29|1938.49|1930.07|1929.27|10735
1597626000000|2020-08-17 01:00:00|1938.58|1937.78|1940.6|1939.8|1941.28|1940.48|1933.33|1932.46|14433
1597629600000|2020-08-17 02:00:00|1940.51|1939.71|1941.15|1940.65|1943.79|1942.88|1938.95|1938.3|9433
1597633200000|2020-08-17 03:00:00|1941.11|1940.61|1941.62|1940.82|1943.69|1943.07|1940.45|1939.77|6643
1597636800000|2020-08-17 04:00:00|1941.42|1940.62|1943.64|1943.14|1945.77|1945.27|1941.3|1940.53|7886
1597640400000|2020-08-17 05:00:00|1943.63|1943.13|1943.15|1942.65|1946.41|1945.68|1942.68|1942.05|10389
1597644000000|2020-08-17 06:00:00|1943.13|1942.63|1951.82|1951.02|1952|1951.35|1942.98|1942.38|15620
1597647600000|2020-08-17 07:00:00|1951.84|1951.04|1954.8|1954.3|1957.44|1956.88|1951.31|1950.71|13836
1597651200000|2020-08-17 08:00:00|1954.82|1954.32|1951.08|1950.58|1955.86|1955.36|1949.07|1948.57|11732
1597654800000|2020-08-17 09:00:00|1951.05|1950.55|1951.68|1951.18|1952.98|1952.48|1948.12|1947.62|9017
1597658400000|2020-08-17 10:00:00|1951.67|1951.17|1953.81|1953.31|1955.21|1954.6|1950.32|1949.82|9005
1597662000000|2020-08-17 11:00:00|1953.8|1953.3|1955.42|1954.92|1955.83|1955.33|1951.43|1950.93|8191
1597665600000|2020-08-17 12:00:00|1955.46|1954.96|1958.44|1957.94|1962.82|1962.32|1953.66|1953.11|16656
1597669200000|2020-08-17 13:00:00|1958.46|1957.96|1973.18|1972.68|1973.68|1973.18|1957.43|1956.93|24994
1597672800000|2020-08-17 14:00:00|1973.2|1972.7|1980.99|1980.49|1989.36|1988.86|1972.8|1972.3|31092
1597676400000|2020-08-17 15:00:00|1981.02|1980.52|1985.87|1985.37|1986.94|1986.44|1978.42|1977.92|24204
1597680000000|2020-08-17 16:00:00|1985.88|1985.38|1987.73|1987.23|1989.35|1988.85|1984.08|1983.58|16591
1597683600000|2020-08-17 17:00:00|1987.77|1987.27|1982.99|1982.49|1991.03|1990.53|1981.94|1981.44|16277
1597687200000|2020-08-17 18:00:00|1982.95|1982.45|1980.42|1979.92|1984.15|1983.62|1980.25|1979.75|12323
1597690800000|2020-08-17 19:00:00|1980.39|1979.89|1984.65|1983.85|1985.75|1985.09|1979.92|1979.42|12395
1597694400000|2020-08-17 20:00:00|1984.73|1983.93|1985.67|1984.87|1986.2|1985.41|1983.87|1983.07|4839
1597701600000|2020-08-17 22:00:00|1986.45|1984.11|1981.93|1981.13|1987.63|1985.27|1981.21|1980.41|5008
1597705200000|2020-08-17 23:00:00|1982.36|1981.56|1984.14|1983.34|1985.64|1984.69|1981.58|1980.53|6278
1597708800000|2020-08-18 00:00:00|1984.12|1983.32|1985.39|1984.59|1986.47|1985.67|1981.2|1979.2|7581
1597712400000|2020-08-18 01:00:00|1985.4|1984.6|1994.08|1993.28|1995.99|1995.19|1983.84|1983.04|15101
1597716000000|2020-08-18 02:00:00|1994.1|1993.3|1992.65|1991.85|1996.45|1995.65|1991.17|1990.37|11148
1597719600000|2020-08-18 03:00:00|1992.68|1991.88|1991.43|1990.63|1994.05|1993.25|1987.87|1987.07|9741
1597723200000|2020-08-18 04:00:00|1991.44|1990.64|1991.6|1990.8|1994.92|1994.12|1989.95|1989.15|6636
1597726800000|2020-08-18 05:00:00|1991.61|1990.81|1998.47|1997.67|1999.86|1999.2|1991.14|1990.34|9848
1597730400000|2020-08-18 06:00:00|1998.59|1997.79|2004.38|2003.58|2008.04|2007.24|1995.17|1994.37|15444
1597734000000|2020-08-18 07:00:00|2004.29|2003.49|2005.89|2005.09|2010.59|2009.92|1997.65|1996.93|15680
1597737600000|2020-08-18 08:00:00|2005.9|2005.1|2007.19|2006.39|2009.59|2008.79|2004.82|2004.2|11635
1597741200000|2020-08-18 09:00:00|2007.21|2006.41|2007.82|2007.02|2010.27|2009.54|2006.38|2005.77|9961
1597744800000|2020-08-18 10:00:00|2007.63|2007.13|2008.32|2007.52|2009.65|2008.85|2004.36|2003.7|9900
1597748400000|2020-08-18 11:00:00|2008.31|2007.51|2007.52|2006.72|2008.73|2007.93|2001.65|2001.13|12390
1597752000000|2020-08-18 12:00:00|2007.51|2006.71|2013.5|2013|2015.39|2014.62|2005.67|2005.1|15867
1597755600000|2020-08-18 13:00:00|2013.53|2013.03|2005.56|2004.76|2015.96|2015.46|2004.86|2004.17|22963
1597759200000|2020-08-18 14:00:00|2005.53|2004.73|1992.92|1992.42|2008.9|2008.32|1976.51|1975.71|37819
1597762800000|2020-08-18 15:00:00|1992.96|1992.46|2002.69|2002.19|2005.87|2005.37|1991.81|1991.15|28080
1597766400000|2020-08-18 16:00:00|2002.68|2002.18|2007.17|2006.67|2010.59|2009.99|2001.42|2000.92|18649
1597770000000|2020-08-18 17:00:00|2007.16|2006.66|2006.25|2005.75|2008.09|2007.52|2001.3|2000.8|21197
1597773600000|2020-08-18 18:00:00|2006.26|2005.76|2004.39|2003.89|2008.26|2007.67|2002.92|2002.42|11177
1597777200000|2020-08-18 19:00:00|2004.38|2003.88|2004.31|2003.51|2007.48|2006.92|1999.86|1999.36|12976
1597780800000|2020-08-18 20:00:00|2004.16|2003.36|2002.7|2001.9|2005.29|2004.64|2000.38|1999.58|5589
1597788000000|2020-08-18 22:00:00|2003.8|2003|2006.8|2006|2007.22|2006.54|2002.68|2001.96|4677
1597791600000|2020-08-18 23:00:00|2006.67|2005.87|2005.86|2005.06|2006.67|2005.87|2003.85|2003.08|5063
1597795200000|2020-08-19 00:00:00|2005.85|2005.05|2001.03|2000.23|2006.73|2005.93|1993.98|1993.18|9889
1597798800000|2020-08-19 01:00:00|2001.02|2000.22|1996.93|1996.13|2005.34|2004.54|1995.67|1994.87|16422
1597802400000|2020-08-19 02:00:00|1996.94|1996.14|1995.39|1994.59|1998.07|1997.27|1990.25|1989.73|12433
1597806000000|2020-08-19 03:00:00|1995.36|1994.56|1994.17|1993.67|1998.12|1997.32|1992.58|1991.78|8953
1597809600000|2020-08-19 04:00:00|1994.2|1993.7|1994.25|1993.75|1994.67|1994.17|1991.2|1990.4|7684
1597813200000|2020-08-19 05:00:00|1994.39|1993.59|1987.86|1987.06|1994.75|1994.1|1984.84|1984.04|10627
1597816800000|2020-08-19 06:00:00|1988.16|1987.36|1987.04|1986.54|1995.11|1994.31|1986.46|1985.69|14370
1597820400000|2020-08-19 07:00:00|1987|1986.5|1988.55|1987.75|1991.13|1990.48|1980.74|1980.24|14792
1597824000000|2020-08-19 08:00:00|1988.51|1987.71|1995.89|1995.09|1998.82|1998.02|1985.15|1984.53|12695
1597827600000|2020-08-19 09:00:00|1995.85|1995.05|1987.52|1986.72|1997.55|1996.75|1985.86|1985.15|11819
1597831200000|2020-08-19 10:00:00|1987.49|1986.69|1988.13|1987.33|1991.27|1990.66|1987.13|1986.4|10662
1597834800000|2020-08-19 11:00:00|1988.14|1987.34|1986.31|1985.81|1988.8|1988.09|1981.84|1981.04|12611
1597838400000|2020-08-19 12:00:00|1986.28|1985.78|1992.33|1991.83|1993.96|1993.16|1983.71|1983.07|15906
1597842000000|2020-08-19 13:00:00|1992.35|1991.85|1985.35|1984.85|1995.84|1995.31|1983.05|1982.55|29161
1597845600000|2020-08-19 14:00:00|1985.34|1984.84|1965.2|1964.4|1990.63|1990.03|1961.58|1960.98|34107
1597849200000|2020-08-19 15:00:00|1965.24|1964.44|1963.47|1962.97|1969.15|1968.47|1954.35|1953.77|33907
1597852800000|2020-08-19 16:00:00|1963.6|1963.1|1964.41|1963.61|1968.05|1967.39|1959.14|1958.36|23291
1597856400000|2020-08-19 17:00:00|1964.38|1963.58|1966.46|1965.66|1968.95|1968.27|1959.72|1959.14|16851
1597860000000|2020-08-19 18:00:00|1966.68|1965.88|1946.88|1946.08|1974.94|1974.44|1935.19|1934.47|35735
1597863600000|2020-08-19 19:00:00|1946.66|1945.86|1940.91|1940.11|1948.82|1948.26|1936.38|1935.7|20546
1597867200000|2020-08-19 20:00:00|1940.8|1940|1929.39|1928.59|1941.79|1941.12|1925.15|1924.37|10387
1597874400000|2020-08-19 22:00:00|1929.65|1928.85|1932.81|1925.01|1940.62|1940.04|1929.22|1925.01|8176
1597878000000|2020-08-19 23:00:00|1939.8|1939.3|1928.26|1927.46|1939.81|1939.31|1926.63|1925.83|8165
1597881600000|2020-08-20 00:00:00|1928.22|1927.42|1943.43|1942.63|1943.88|1943.08|1925.34|1924.81|11570
1597885200000|2020-08-20 01:00:00|1943.47|1942.67|1942.52|1941.72|1947.05|1946.25|1934.06|1933.26|16575
1597888800000|2020-08-20 02:00:00|1942.42|1941.62|1947.13|1946.33|1948.64|1948.14|1938.45|1937.94|10208
1597892400000|2020-08-20 03:00:00|1947.17|1946.37|1950.25|1949.45|1952.96|1952.24|1945.17|1944.61|11376
1597896000000|2020-08-20 04:00:00|1950.21|1949.41|1948.35|1947.55|1955.88|1955.14|1946.33|1945.53|10189
1597899600000|2020-08-20 05:00:00|1948.42|1947.62|1943.87|1943.07|1949.06|1948.26|1941.09|1940.41|11296
1597903200000|2020-08-20 06:00:00|1943.48|1942.68|1942.8|1942|1951.35|1950.6|1939.37|1938.57|14206
1597906800000|2020-08-20 07:00:00|1942.64|1941.84|1934.83|1934.33|1947.56|1946.93|1933.17|1932.54|13968
1597910400000|2020-08-20 08:00:00|1934.84|1934.34|1935.46|1934.96|1936.48|1935.98|1927.67|1927.06|14712
1597914000000|2020-08-20 09:00:00|1935.49|1934.99|1931.48|1930.68|1936.99|1936.49|1927.51|1927.01|11718
1597917600000|2020-08-20 10:00:00|1931.49|1930.69|1931.59|1931.09|1932.92|1932.42|1924.85|1924.35|11842
1597921200000|2020-08-20 11:00:00|1931.6|1931.1|1937.99|1937.49|1943.34|1942.67|1928.91|1928.38|13646
1597924800000|2020-08-20 12:00:00|1938|1937.5|1934.47|1933.97|1948.01|1947.48|1931.01|1930.51|20127
1597928400000|2020-08-20 13:00:00|1934.51|1934.01|1932.38|1931.58|1936.54|1936.04|1926.44|1925.94|30284
1597932000000|2020-08-20 14:00:00|1932.42|1931.62|1945.14|1944.64|1947.94|1947.25|1928.1|1927.3|33930
1597935600000|2020-08-20 15:00:00|1945.06|1944.56|1946.95|1946.45|1952|1951.5|1939.15|1938.52|24509
1597939200000|2020-08-20 16:00:00|1946.91|1946.41|1944.39|1943.89|1949.52|1949.02|1942.35|1941.73|16028
1597942800000|2020-08-20 17:00:00|1944.43|1943.93|1940.43|1939.93|1947.24|1946.44|1937.8|1937.17|16216
1597946400000|2020-08-20 18:00:00|1940.41|1939.91|1950.01|1949.21|1950.68|1950.18|1938.03|1937.37|14300
1597950000000|2020-08-20 19:00:00|1949.91|1949.11|1952.94|1952.44|1955.45|1954.95|1948.09|1947.48|15704
1597953600000|2020-08-20 20:00:00|1952.9|1952.4|1947.71|1946.91|1953.92|1953.28|1945.5|1944.7|5185
1597960800000|2020-08-20 22:00:00|1946.97|1946.17|1949.43|1948.63|1950.77|1949.97|1946.52|1945.72|4130
1597964400000|2020-08-20 23:00:00|1948.91|1948.11|1953.4|1952.6|1954.02|1953.32|1948.88|1948.08|4819
1597968000000|2020-08-21 00:00:00|1953.45|1952.65|1951.48|1950.68|1956.51|1955.99|1950.61|1949.81|8825
1597971600000|2020-08-21 01:00:00|1951.47|1950.67|1945.99|1945.49|1952.46|1951.66|1941.2|1940.4|13786
1597975200000|2020-08-21 02:00:00|1945.93|1945.43|1947.02|1946.52|1949.1|1948.54|1945.34|1944.73|8737
1597978800000|2020-08-21 03:00:00|1947.12|1946.62|1950.55|1949.75|1951.08|1950.37|1946.95|1946.32|6486
1597982400000|2020-08-21 04:00:00|1950.24|1949.74|1948.42|1947.62|1952.22|1951.56|1946.7|1946.04|6558
1597986000000|2020-08-21 05:00:00|1948.4|1947.6|1948.01|1947.21|1950.6|1949.91|1946.13|1945.47|7716
1597989600000|2020-08-21 06:00:00|1948.03|1947.23|1949.08|1948.58|1950.04|1949.4|1941.61|1941.01|13670
1597993200000|2020-08-21 07:00:00|1949.1|1948.6|1941.72|1940.92|1949.77|1949.06|1934.12|1933.62|15854
1597996800000|2020-08-21 08:00:00|1941.78|1940.98|1935.16|1934.36|1941.78|1941.09|1928.65|1928.15|14589
1598000400000|2020-08-21 09:00:00|1935.14|1934.34|1935.92|1935.42|1936.08|1935.47|1931.35|1930.6|11491
1598004000000|2020-08-21 10:00:00|1935.93|1935.43|1935|1934.5|1937.98|1937.34|1929.66|1928.86|12055
1598007600000|2020-08-21 11:00:00|1935.07|1934.57|1916.74|1915.94|1935.25|1934.62|1915.34|1914.63|15289
1598011200000|2020-08-21 12:00:00|1916.71|1915.91|1939.16|1938.36|1941.55|1940.97|1911.85|1911.2|31642
1598014800000|2020-08-21 13:00:00|1939.09|1938.29|1931.15|1930.35|1941.13|1940.44|1926.87|1926.37|31315
1598018400000|2020-08-21 14:00:00|1931.13|1930.33|1945.28|1944.78|1946.03|1945.44|1922.19|1921.39|31865
1598022000000|2020-08-21 15:00:00|1945.27|1944.77|1939.68|1939.18|1946.13|1945.63|1936.05|1935.51|21152
1598025600000|2020-08-21 16:00:00|1939.67|1939.17|1937.25|1936.75|1939.67|1939.17|1932.5|1931.94|15602
1598029200000|2020-08-21 17:00:00|1937.4|1936.6|1939.31|1938.81|1942.5|1941.82|1935.91|1935.37|14488
1598032800000|2020-08-21 18:00:00|1939.23|1938.73|1940.55|1940.05|1940.85|1940.2|1936.41|1935.79|11890
1598036400000|2020-08-21 19:00:00|1940.57|1940.07|1938.66|1938.16|1940.73|1940.22|1937.02|1936.45|11113
1598040000000|2020-08-21 20:00:00|1938.7|1938.2|1940.7|1939.9|1943.69|1941.29|1937.09|1936.29|4493
1598220000000|2020-08-23 22:00:00|1938.19|1937.39|1937.9|1937.1|1939.76|1938.96|1930.49|1929.69|7097
1598223600000|2020-08-23 23:00:00|1937.75|1936.95|1935.68|1934.88|1938.7|1937.9|1934.85|1934.05|4267
1598227200000|2020-08-24 00:00:00|1935.72|1934.92|1935.27|1934.47|1937.1|1936.3|1931.47|1930.67|7190
1598230800000|2020-08-24 01:00:00|1935.28|1934.48|1935.41|1934.61|1936.36|1935.65|1930.99|1929.2|10583
1598234400000|2020-08-24 02:00:00|1935.39|1934.59|1936.01|1935.21|1937.48|1936.68|1931.91|1931.24|8500
1598238000000|2020-08-24 03:00:00|1935.99|1935.19|1932.34|1931.54|1936.77|1935.97|1931.82|1931.02|6095
1598241600000|2020-08-24 04:00:00|1932.32|1931.52|1933.84|1933.04|1934.72|1934.07|1931.14|1930.34|5271
1598245200000|2020-08-24 05:00:00|1933.81|1933.01|1934.21|1933.41|1935.59|1934.79|1931.88|1931.08|6668
1598248800000|2020-08-24 06:00:00|1934.19|1933.39|1935.18|1934.68|1938.33|1937.72|1931.69|1930.89|11675
1598252400000|2020-08-24 07:00:00|1935.16|1934.66|1945.05|1944.25|1950.11|1949.32|1934.22|1933.69|14425
1598256000000|2020-08-24 08:00:00|1945|1944.2|1946.81|1946.31|1951.15|1950.53|1944.89|1944.09|10862
1598259600000|2020-08-24 09:00:00|1946.84|1946.34|1948|1947.2|1949.59|1949.03|1944.51|1943.88|9254
1598263200000|2020-08-24 10:00:00|1947.98|1947.18|1950.58|1949.78|1951.44|1950.73|1946.57|1945.85|7700
1598266800000|2020-08-24 11:00:00|1950.43|1949.93|1950.6|1949.8|1951.12|1950.52|1948.48|1947.78|8174
1598270400000|2020-08-24 12:00:00|1950.61|1949.81|1949.7|1948.9|1962.38|1961.58|1946.59|1946.06|20707
1598274000000|2020-08-24 13:00:00|1949.55|1949.05|1938.53|1937.73|1952.77|1952.12|1938.16|1937.65|31192
1598277600000|2020-08-24 14:00:00|1938.41|1937.91|1931.11|1930.31|1946.62|1945.98|1929.6|1928.8|30283
1598281200000|2020-08-24 15:00:00|1931.12|1930.32|1930.73|1929.93|1935.36|1934.64|1927.94|1927.14|21112
1598284800000|2020-08-24 16:00:00|1930.74|1929.94|1931.8|1931.3|1934.71|1934.13|1927.78|1926.98|14401
1598288400000|2020-08-24 17:00:00|1931.82|1931.32|1929.66|1928.86|1934.42|1933.92|1928.89|1928.37|13416
1598292000000|2020-08-24 18:00:00|1929.57|1928.77|1928.38|1927.58|1931.32|1930.64|1925.98|1925.35|11894
1598295600000|2020-08-24 19:00:00|1928.45|1927.65|1927.52|1927.02|1929.1|1928.3|1924.17|1923.58|12583
1598299200000|2020-08-24 20:00:00|1927.47|1926.97|1929.73|1928.93|1930.75|1929.4|1925|1924.31|4755
1598306400000|2020-08-24 22:00:00|1930.47|1929.67|1929.35|1928.55|1932.56|1931.23|1928.1|1927.44|5242
1598310000000|2020-08-24 23:00:00|1929.44|1928.64|1930.14|1929.64|1931.29|1930.68|1927.54|1926.84|4036
1598313600000|2020-08-25 00:00:00|1930.13|1929.63|1930.6|1929.8|1932.4|1931.6|1926.97|1926.17|8075
1598317200000|2020-08-25 01:00:00|1930.55|1929.75|1935|1934.2|1935.32|1934.76|1929.08|1928.58|9379
1598320800000|2020-08-25 02:00:00|1935.06|1934.26|1935.3|1934.5|1936.74|1935.94|1933.42|1932.7|7142
1598324400000|2020-08-25 03:00:00|1935.34|1934.54|1936.72|1935.92|1938.08|1937.28|1934.8|1934.14|5397
1598328000000|2020-08-25 04:00:00|1936.76|1935.96|1933.55|1933.05|1937.88|1937.18|1933.15|1932.65|5480
1598331600000|2020-08-25 05:00:00|1933.58|1933.08|1931.44|1930.94|1934.99|1934.19|1929.67|1929.08|8812
1598335200000|2020-08-25 06:00:00|1931.46|1930.96|1931.02|1930.22|1934.02|1933.4|1930.31|1929.68|10886
1598338800000|2020-08-25 07:00:00|1930.85|1930.35|1935.41|1934.91|1936.4|1935.84|1930.32|1929.71|12276
1598342400000|2020-08-25 08:00:00|1935.37|1934.87|1925.95|1925.45|1936.04|1935.44|1925.31|1924.71|13877
1598346000000|2020-08-25 09:00:00|1926.1|1925.3|1923.88|1923.38|1928.16|1927.48|1921.82|1921.21|10827
1598349600000|2020-08-25 10:00:00|1923.91|1923.41|1924.62|1924.12|1930.29|1929.49|1922.59|1922.04|11275
1598353200000|2020-08-25 11:00:00|1924.86|1924.06|1925.95|1925.15|1932.31|1931.69|1924.52|1923.92|12238
1598356800000|2020-08-25 12:00:00|1925.93|1925.13|1926.48|1925.68|1929.17|1928.57|1920.17|1919.52|17526
1598360400000|2020-08-25 13:00:00|1926.32|1925.82|1924.02|1923.22|1931.22|1930.72|1922.09|1921.56|25867
1598364000000|2020-08-25 14:00:00|1923.93|1923.13|1918.34|1917.84|1925.7|1925.06|1915.56|1915.06|25855
1598367600000|2020-08-25 15:00:00|1918.34|1917.84|1919.69|1919.19|1921.62|1920.98|1914.62|1914.12|20650
1598371200000|2020-08-25 16:00:00|1919.76|1919.26|1916.69|1915.89|1922.23|1921.73|1914.99|1914.28|15310
1598374800000|2020-08-25 17:00:00|1916.7|1915.9|1921.62|1921.12|1922.26|1921.66|1915.39|1914.73|12959
1598378400000|2020-08-25 18:00:00|1921.97|1921.17|1928.97|1928.47|1929.13|1928.59|1920.11|1919.53|12520
1598382000000|2020-08-25 19:00:00|1928.96|1928.46|1929.61|1928.81|1929.86|1929.18|1926.52|1925.75|13638
1598385600000|2020-08-25 20:00:00|1929.72|1928.92|1928.64|1927.84|1930.28|1929.23|1926.58|1926.08|4713
1598392800000|2020-08-25 22:00:00|1930.81|1930.01|1928.81|1928.01|1931.6|1930.8|1927.75|1926.44|5210
1598396400000|2020-08-25 23:00:00|1928.67|1928.17|1930.21|1929.41|1930.81|1930.24|1928.06|1927.13|4215
1598400000000|2020-08-26 00:00:00|1930.17|1929.37|1926.8|1926.3|1930.83|1930.18|1926.08|1925.58|7394
1598403600000|2020-08-26 01:00:00|1926.91|1926.11|1929.71|1928.91|1930.48|1929.68|1924.32|1923.7|9367
1598407200000|2020-08-26 02:00:00|1929.72|1928.92|1929.62|1928.82|1932.08|1931.42|1928.36|1927.76|7350
1598410800000|2020-08-26 03:00:00|1929.65|1928.85|1925.99|1925.19|1929.84|1929.04|1925.68|1925.08|5690
1598414400000|2020-08-26 04:00:00|1926.04|1925.24|1923.87|1923.07|1928.29|1927.67|1923.16|1922.36|5748
1598418000000|2020-08-26 05:00:00|1923.88|1923.08|1919.36|1918.56|1925.61|1924.97|1918.26|1917.59|9968
1598421600000|2020-08-26 06:00:00|1919.38|1918.58|1917.65|1917.15|1921.54|1920.94|1915.71|1915.06|11934
1598425200000|2020-08-26 07:00:00|1917.6|1917.1|1917.68|1917.18|1921.06|1920.41|1914.05|1913.53|13680
1598428800000|2020-08-26 08:00:00|1917.64|1917.14|1923.49|1922.69|1924.63|1923.98|1916.38|1915.81|11726
1598432400000|2020-08-26 09:00:00|1923.34|1922.84|1920.14|1919.64|1924.19|1923.69|1917.65|1917.04|10169
1598436000000|2020-08-26 10:00:00|1920.15|1919.65|1919.16|1918.36|1920.85|1920.19|1917.88|1917.38|8398
1598439600000|2020-08-26 11:00:00|1918.85|1918.35|1918.11|1917.61|1920.75|1920.16|1914.51|1913.76|11856
1598443200000|2020-08-26 12:00:00|1918.26|1917.46|1912.19|1911.39|1919.13|1918.59|1903.17|1902.39|22701
1598446800000|2020-08-26 13:00:00|1912.15|1911.35|1935.65|1934.85|1936.6|1935.8|1910.55|1909.93|30194
1598450400000|2020-08-26 14:00:00|1935.68|1934.88|1938.82|1938.32|1944.19|1943.65|1927.66|1927.02|32232
1598454000000|2020-08-26 15:00:00|1938.76|1938.26|1940.62|1940.12|1946.64|1946.07|1937.54|1937.04|18620
1598457600000|2020-08-26 16:00:00|1940.6|1940.1|1943.76|1943.26|1946.66|1946.03|1940.41|1939.91|15260
1598461200000|2020-08-26 17:00:00|1943.78|1943.28|1946.81|1946.01|1950.38|1949.73|1943.78|1943.1|14604
1598464800000|2020-08-26 18:00:00|1946.72|1946.22|1946.65|1946.15|1950.11|1949.52|1945.02|1944.43|13613
1598468400000|2020-08-26 19:00:00|1946.6|1946.1|1952.54|1952.04|1954.73|1954.14|1945.54|1944.9|13063
1598472000000|2020-08-26 20:00:00|1952.53|1952.03|1954.55|1953.75|1955.64|1954.61|1951.76|1950.91|5811
1598479200000|2020-08-26 22:00:00|1955.37|1954.57|1953.48|1952.98|1956.73|1954.65|1951.47|1950.35|5490
1598482800000|2020-08-26 23:00:00|1953.55|1953.05|1954.04|1953.24|1954.65|1953.85|1950.58|1949.85|5396
1598486400000|2020-08-27 00:00:00|1954.06|1953.26|1950.67|1949.87|1954.4|1953.6|1948.19|1947.39|7627
1598490000000|2020-08-27 01:00:00|1950.75|1949.95|1944.4|1943.6|1950.8|1950|1942.73|1941.93|11487
1598493600000|2020-08-27 02:00:00|1944.35|1943.55|1941.7|1940.9|1945.87|1945.12|1938.87|1938.07|9743
1598497200000|2020-08-27 03:00:00|1941.72|1940.92|1943.2|1942.4|1944.28|1943.65|1940.88|1940.29|8072
1598500800000|2020-08-27 04:00:00|1943.19|1942.39|1944.05|1943.25|1944.87|1944.22|1940.42|1939.84|6637
1598504400000|2020-08-27 05:00:00|1944.04|1943.24|1940.4|1939.6|1945.82|1945.02|1939.97|1939.17|8087
1598508000000|2020-08-27 06:00:00|1940.42|1939.62|1942.18|1941.68|1944.75|1944.23|1937.5|1936.7|11698
1598511600000|2020-08-27 07:00:00|1942.14|1941.64|1946.79|1946.29|1949.22|1948.65|1938.91|1938.2|13016
1598515200000|2020-08-27 08:00:00|1946.77|1946.27|1942.88|1942.38|1947.16|1946.55|1942.35|1941.75|10219
1598518800000|2020-08-27 09:00:00|1942.89|1942.39|1942.51|1942.01|1943.82|1943.28|1939.45|1938.78|9551
1598522400000|2020-08-27 10:00:00|1942.52|1942.02|1940.48|1939.98|1944.29|1943.74|1938.96|1938.36|8981
1598526000000|2020-08-27 11:00:00|1940.47|1939.97|1941.29|1940.49|1944.06|1943.42|1937.61|1937|10899
1598529600000|2020-08-27 12:00:00|1941.31|1940.51|1940.27|1939.47|1944.45|1943.65|1932.83|1932.03|22340
1598533200000|2020-08-27 13:00:00|1940.28|1939.48|1941.43|1940.63|1977.6|1976.48|1932.18|1931.38|41328
1598536800000|2020-08-27 14:00:00|1941.36|1940.56|1920.33|1919.53|1941.76|1940.96|1910.51|1909.71|38897
1598540400000|2020-08-27 15:00:00|1920.32|1919.52|1929.31|1928.51|1932.7|1932.06|1916.81|1916.28|33303
1598544000000|2020-08-27 16:00:00|1929.29|1928.49|1920.95|1920.45|1932.01|1931.48|1920.02|1919.22|25524
1598547600000|2020-08-27 17:00:00|1921.05|1920.55|1931.32|1930.52|1932.5|1931.72|1919.6|1919.1|16939
1598551200000|2020-08-27 18:00:00|1931.3|1930.5|1930.72|1930.22|1935.62|1934.99|1928.71|1927.91|14452
1598554800000|2020-08-27 19:00:00|1930.73|1930.23|1930.17|1929.67|1934.4|1933.67|1928.7|1927.94|11885
1598558400000|2020-08-27 20:00:00|1930.1|1929.6|1929.83|1929.03|1931.71|1931.08|1927.53|1926.9|4225
1598565600000|2020-08-27 22:00:00|1931.14|1930.34|1927.88|1927.08|1931.99|1931.19|1927.49|1926.7|3807
1598569200000|2020-08-27 23:00:00|1927.93|1927.13|1928.56|1927.76|1930.43|1929.82|1926.94|1926.27|4348
1598572800000|2020-08-28 00:00:00|1928.57|1927.77|1929.94|1929.44|1930.69|1929.89|1923.52|1923.02|7783
1598576400000|2020-08-28 01:00:00|1929.86|1929.36|1936.04|1935.54|1937.09|1936.54|1929.2|1928.6|10209
1598580000000|2020-08-28 02:00:00|1936|1935.5|1936.2|1935.4|1938.34|1937.78|1933.41|1932.74|8698
1598583600000|2020-08-28 03:00:00|1936.17|1935.37|1941.21|1940.71|1941.49|1940.89|1936.03|1935.23|7506
1598587200000|2020-08-28 04:00:00|1941.22|1940.72|1943.21|1942.41|1943.56|1942.91|1939.16|1938.66|6618
1598590800000|2020-08-28 05:00:00|1943.18|1942.38|1941.71|1940.91|1946.09|1945.29|1940.55|1939.91|12404
1598594400000|2020-08-28 06:00:00|1941.74|1940.94|1945.53|1944.73|1949.22|1948.67|1940.67|1939.87|12554
1598598000000|2020-08-28 07:00:00|1945.37|1944.87|1948.76|1947.96|1952.48|1951.98|1942.88|1942.08|13871
1598601600000|2020-08-28 08:00:00|1948.63|1948.13|1956.23|1955.73|1959.18|1958.38|1946.21|1945.71|13953
1598605200000|2020-08-28 09:00:00|1956.28|1955.78|1956.44|1955.64|1960.39|1959.8|1953.27|1952.77|13502
1598608800000|2020-08-28 10:00:00|1956.28|1955.78|1958.18|1957.68|1959.42|1958.92|1948.49|1947.99|11984
1598612400000|2020-08-28 11:00:00|1958.2|1957.7|1962.65|1962.15|1964.62|1964.03|1956.92|1956.25|13229
1598616000000|2020-08-28 12:00:00|1962.66|1962.16|1955.8|1955|1965.08|1964.45|1952.76|1952.26|20288
1598619600000|2020-08-28 13:00:00|1955.81|1955.01|1959.79|1958.99|1961.22|1960.72|1951.12|1950.62|27076
1598623200000|2020-08-28 14:00:00|1959.87|1959.07|1961.95|1961.45|1964.64|1964.14|1953.16|1952.66|28169
1598626800000|2020-08-28 15:00:00|1961.94|1961.44|1968.82|1968.32|1973.19|1972.69|1959.96|1959.46|23203
1598630400000|2020-08-28 16:00:00|1968.8|1968.3|1969.96|1969.46|1974.12|1973.62|1968.13|1967.62|14924
1598634000000|2020-08-28 17:00:00|1969.94|1969.44|1963.15|1962.65|1970.73|1970.1|1962.13|1961.63|14706
1598637600000|2020-08-28 18:00:00|1963.22|1962.72|1967.33|1966.83|1967.51|1966.88|1960.67|1960.17|11907
1598641200000|2020-08-28 19:00:00|1967.3|1966.8|1963.86|1963.36|1967.66|1967.16|1963.4|1962.9|10552
1598644800000|2020-08-28 20:00:00|1963.67|1963.17|1965.48|1964.68|1966.67|1965.02|1963.07|1962.27|4345
1598824800000|2020-08-30 22:00:00|1969.88|1967.49|1973.58|1972.78|1975.81|1975.31|1968.15|1966.69|9214
1598828400000|2020-08-30 23:00:00|1973.52|1972.72|1973.71|1972.91|1977.11|1976.31|1970.86|1968.81|7550
1598832000000|2020-08-31 00:00:00|1973.69|1972.89|1973.49|1972.69|1978.04|1976.27|1970.97|1968.83|9673
1598835600000|2020-08-31 01:00:00|1973.52|1972.72|1972.42|1971.62|1973.74|1972.94|1967.76|1966.56|11821
1598839200000|2020-08-31 02:00:00|1972.55|1971.75|1971.21|1970.41|1972.99|1972.4|1969.63|1969|8085
1598842800000|2020-08-31 03:00:00|1971.24|1970.44|1970.5|1970|1971.85|1971.05|1969.92|1969.24|4957
1598846400000|2020-08-31 04:00:00|1970.64|1969.84|1970.66|1970.16|1972.19|1971.39|1970.36|1969.72|4082
1598850000000|2020-08-31 05:00:00|1970.6|1970.1|1969.94|1969.14|1971.08|1970.34|1966.21|1965.49|9585
1598853600000|2020-08-31 06:00:00|1969.89|1969.09|1965.79|1964.99|1970.2|1969.4|1962.13|1961.33|12013
1598857200000|2020-08-31 07:00:00|1965.63|1965.13|1959.01|1958.21|1965.73|1965.15|1954.83|1954.03|13364
1598860800000|2020-08-31 08:00:00|1958.99|1958.19|1960.33|1959.53|1961.09|1960.59|1956.86|1956.32|10068
1598864400000|2020-08-31 09:00:00|1960.2|1959.4|1965.06|1964.56|1967|1966.2|1960.09|1959.4|9703
1598868000000|2020-08-31 10:00:00|1965.05|1964.55|1966.92|1966.12|1967.72|1967.22|1962.78|1962.04|9271
1598871600000|2020-08-31 11:00:00|1966.8|1966|1966.21|1965.71|1969.49|1968.91|1965.48|1964.75|9398
1598875200000|2020-08-31 12:00:00|1966.22|1965.72|1967.9|1967.4|1969.17|1968.37|1960.56|1960.03|14218
1598878800000|2020-08-31 13:00:00|1967.92|1967.42|1969.36|1968.86|1972.67|1972.04|1966.41|1965.79|20528
1598882400000|2020-08-31 14:00:00|1969.35|1968.85|1963.57|1962.77|1974.44|1973.89|1963.12|1962.45|19465
1598886000000|2020-08-31 15:00:00|1963.55|1962.75|1969.36|1968.86|1971.17|1970.67|1962.47|1961.8|16612
1598889600000|2020-08-31 16:00:00|1969.54|1968.74|1972.07|1971.57|1975.32|1974.82|1968.2|1967.7|14800
1598893200000|2020-08-31 17:00:00|1972.08|1971.58|1972.96|1972.46|1973.84|1973.31|1969.63|1969.02|12092
1598896800000|2020-08-31 18:00:00|1972.91|1972.41|1971.35|1970.85|1973.16|1972.66|1966.56|1966.06|12630
1598900400000|2020-08-31 19:00:00|1971.29|1970.79|1968.32|1967.52|1972.46|1971.81|1967.14|1966.6|11642
1598904000000|2020-08-31 20:00:00|1968.33|1967.53|1968.19|1967.39|1970.01|1969.32|1966.83|1965.31|3996
1598911200000|2020-08-31 22:00:00|1967.99|1967.19|1966.64|1965.84|1969.72|1968.92|1965.72|1964.53|4132
1598914800000|2020-08-31 23:00:00|1966.57|1965.77|1968.11|1967.61|1969.97|1968.61|1965.71|1964.74|5084
1598918400000|2020-09-01 00:00:00|1968.08|1967.58|1968.73|1967.93|1971.13|1970.33|1967.8|1966.41|6468
1598922000000|2020-09-01 01:00:00|1968.72|1967.92|1976.88|1976.08|1978.49|1977.85|1968.59|1967.79|11290
1598925600000|2020-09-01 02:00:00|1977.03|1976.23|1988.34|1987.54|1988.63|1987.98|1976.83|1976.03|14445
1598929200000|2020-09-01 03:00:00|1988.31|1987.51|1984.67|1983.87|1990.09|1989.29|1983.86|1983.06|11238
1598932800000|2020-09-01 04:00:00|1984.7|1983.9|1986.66|1985.86|1988.2|1987.45|1984.58|1983.87|6730
1598936400000|2020-09-01 05:00:00|1986.6|1985.8|1988.42|1987.62|1990.23|1989.64|1986.54|1985.74|8373
1598940000000|2020-09-01 06:00:00|1988.41|1987.61|1988.84|1988.04|1989.25|1988.62|1982.6|1981.8|13214
1598943600000|2020-09-01 07:00:00|1988.7|1988.2|1992.37|1991.87|1992.92|1992.31|1987.25|1986.68|13173
1598947200000|2020-09-01 08:00:00|1992.52|1991.72|1989.71|1988.91|1992.52|1991.93|1987.53|1986.73|12240
1598950800000|2020-09-01 09:00:00|1989.76|1988.96|1988.3|1987.8|1990.32|1989.52|1986.39|1985.62|9429
1598954400000|2020-09-01 10:00:00|1988.49|1987.69|1990.36|1989.56|1990.88|1990.24|1984.26|1983.76|9689
1598958000000|2020-09-01 11:00:00|1990.34|1989.54|1989.51|1989.01|1990.79|1990.19|1988.23|1987.6|9394
1598961600000|2020-09-01 12:00:00|1989.53|1989.03|1989.31|1988.81|1992.13|1991.48|1985.69|1985.12|16210
1598965200000|2020-09-01 13:00:00|1989.33|1988.83|1983.48|1982.98|1991.47|1990.95|1979.53|1979.03|25918
1598968800000|2020-09-01 14:00:00|1983.45|1982.95|1977.45|1976.95|1983.45|1982.95|1964.74|1963.94|33660
1598972400000|2020-09-01 15:00:00|1977.41|1976.91|1973.68|1973.18|1979.79|1979.29|1971.98|1971.4|17192
1598976000000|2020-09-01 16:00:00|1973.7|1973.2|1975.36|1974.86|1977.28|1976.65|1971.32|1970.67|12332
1598979600000|2020-09-01 17:00:00|1975.34|1974.84|1971.13|1970.33|1975.5|1974.85|1969.55|1969.05|14763
1598983200000|2020-09-01 18:00:00|1971.09|1970.29|1966.15|1965.35|1972.29|1971.75|1963.61|1963.11|13383
1598986800000|2020-09-01 19:00:00|1966.14|1965.34|1970.81|1970.01|1971.3|1970.66|1965.37|1964.57|11424
1598990400000|2020-09-01 20:00:00|1970.83|1970.03|1970.78|1969.98|1972.62|1970.86|1968.77|1968.07|4276
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1971.89|1971.09|1973.96|1972.27|1968.43|1966.85|5915
1599001200000|2020-09-01 23:00:00|1971.63|1971.13|1973.06|1972.26|1973.48|1972.91|1969.88|1969.27|5020
1599004800000|2020-09-02 00:00:00|1973.09|1972.29|1967.61|1966.81|1973.79|1973.05|1965.72|1964.92|7491
1599008400000|2020-09-02 01:00:00|1967.6|1966.8|1963.72|1962.92|1969.53|1968.73|1959.34|1958.54|13358
1599012000000|2020-09-02 02:00:00|1963.7|1962.9|1965.27|1964.77|1968.1|1967.3|1961.31|1960.68|8364
1599015600000|2020-09-02 03:00:00|1965.26|1964.76|1965.35|1964.55|1965.76|1965.04|1962.51|1961.99|5999
1599019200000|2020-09-02 04:00:00|1965.38|1964.58|1963.46|1962.66|1967.45|1966.65|1962.7|1961.9|6015
1599022800000|2020-09-02 05:00:00|1963.43|1962.63|1964.94|1964.14|1965.99|1965.19|1961.44|1960.64|8047
1599026400000|2020-09-02 06:00:00|1964.9|1964.1|1966.03|1965.53|1967.24|1966.44|1961.79|1961.29|10612
1599030000000|2020-09-02 07:00:00|1966.02|1965.52|1962.27|1961.77|1968.11|1967.31|1956.56|1955.76|15249
1599033600000|2020-09-02 08:00:00|1962.29|1961.79|1965.78|1964.98|1967.94|1967.34|1961.36|1960.8|12208
1599037200000|2020-09-02 09:00:00|1965.65|1965.15|1970.65|1970.15|1972.39|1971.85|1964.84|1964.23|11579
1599040800000|2020-09-02 10:00:00|1970.63|1970.13|1965.7|1965.2|1971.38|1970.81|1965.52|1964.97|9167
1599044400000|2020-09-02 11:00:00|1965.69|1965.19|1959.42|1958.92|1967.73|1967.09|1957.34|1956.79|15855
1599048000000|2020-09-02 12:00:00|1959.55|1959.05|1965.17|1964.67|1969.45|1968.65|1954.09|1953.29|21093
1599051600000|2020-09-02 13:00:00|1965.18|1964.68|1949.67|1948.87|1965.92|1965.16|1947|1946.33|27207
1599055200000|2020-09-02 14:00:00|1949.66|1948.86|1943.53|1943.03|1953.16|1952.57|1938.9|1938.4|29459
1599058800000|2020-09-02 15:00:00|1943.49|1942.99|1944.33|1943.83|1944.87|1944.28|1937.91|1937.18|18831
1599062400000|2020-09-02 16:00:00|1944.38|1943.88|1936.56|1936.06|1944.45|1943.88|1932.9|1932.22|15838
1599066000000|2020-09-02 17:00:00|1936.58|1936.08|1938.9|1938.1|1942.85|1942.13|1934.57|1933.94|13789
1599069600000|2020-09-02 18:00:00|1938.91|1938.11|1941.85|1941.05|1942.41|1941.8|1937.34|1936.82|10621
1599073200000|2020-09-02 19:00:00|1941.83|1941.03|1944.08|1943.58|1945.93|1945.43|1940.85|1940.21|11518
1599076800000|2020-09-02 20:00:00|1944.11|1943.61|1943.16|1942.36|1945.26|1944.46|1941.58|1940.87|4693
1599084000000|2020-09-02 22:00:00|1943.04|1942.24|1942.32|1941.52|1944.74|1942.73|1940.1|1939.27|4659
1599087600000|2020-09-02 23:00:00|1942.44|1941.64|1945.26|1944.46|1946.1|1945.3|1940.71|1939.96|5086
1599091200000|2020-09-03 00:00:00|1945.3|1944.5|1945.03|1944.23|1946.82|1946.02|1943.84|1943.23|5914
1599094800000|2020-09-03 01:00:00|1945.05|1944.25|1948.56|1947.76|1948.68|1948.03|1942.08|1941.47|10520
1599098400000|2020-09-03 02:00:00|1948.8|1948|1947.15|1946.35|1951.6|1950.92|1945.96|1945.32|10655
1599102000000|2020-09-03 03:00:00|1947.17|1946.37|1946.28|1945.48|1947.72|1946.92|1944.95|1944.33|6621
1599105600000|2020-09-03 04:00:00|1946.26|1945.46|1938.08|1937.28|1947.18|1946.39|1938.04|1937.24|7425
1599109200000|2020-09-03 05:00:00|1938.1|1937.3|1932.94|1932.14|1941.38|1940.62|1932.7|1931.9|11335
1599112800000|2020-09-03 06:00:00|1932.97|1932.17|1930.41|1929.61|1937.77|1937.14|1928.09|1927.5|15760
1599116400000|2020-09-03 07:00:00|1930.42|1929.62|1936.41|1935.61|1939.24|1938.6|1927.43|1926.93|14768
1599120000000|2020-09-03 08:00:00|1936.47|1935.67|1936.32|1935.82|1938.19|1937.48|1933.28|1932.66|10768
1599123600000|2020-09-03 09:00:00|1936.33|1935.83|1931.34|1930.84|1937.67|1937.02|1930.4|1929.81|10321
1599127200000|2020-09-03 10:00:00|1931.3|1930.8|1931.28|1930.48|1933.77|1933.13|1930.1|1929.39|9545
1599130800000|2020-09-03 11:00:00|1931.07|1930.57|1935.16|1934.36|1935.58|1934.99|1927.73|1927.06|11962
1599134400000|2020-09-03 12:00:00|1935.13|1934.33|1934.72|1934.22|1937.49|1936.69|1929.78|1929.26|16953
1599138000000|2020-09-03 13:00:00|1934.66|1934.16|1943.99|1943.19|1946.42|1945.76|1932.88|1932.38|24209
1599141600000|2020-09-03 14:00:00|1943.85|1943.05|1942.23|1941.43|1946.22|1945.57|1934.71|1934.06|28365
1599145200000|2020-09-03 15:00:00|1942.24|1941.44|1926.95|1926.15|1942.86|1942.34|1922.37|1921.57|32764
1599148800000|2020-09-03 16:00:00|1926.89|1926.09|1928.26|1927.46|1933.29|1932.67|1925.16|1924.36|17563
1599152400000|2020-09-03 17:00:00|1928.29|1927.49|1930.93|1930.43|1932.99|1932.49|1927.03|1926.35|15091
1599156000000|2020-09-03 18:00:00|1930.94|1930.44|1933.94|1933.14|1938.72|1938.22|1930.16|1929.66|13790
1599159600000|2020-09-03 19:00:00|1933.97|1933.17|1929.76|1928.96|1936.69|1935.89|1929.45|1928.73|13761
1599163200000|2020-09-03 20:00:00|1929.92|1929.12|1930.91|1930.11|1932.8|1932|1929.73|1929.01|3865
1599170400000|2020-09-03 22:00:00|1934.01|1931.18|1931.72|1930.92|1934.71|1933.14|1930.15|1928.9|4477
1599174000000|2020-09-03 23:00:00|1931.79|1930.99|1928.49|1927.69|1932.98|1932.18|1926.18|1925.38|4284
1599177600000|2020-09-04 00:00:00|1928.54|1927.74|1935.39|1934.59|1937.44|1936.94|1928.42|1927.62|10464
1599181200000|2020-09-04 01:00:00|1935.22|1934.72|1940.18|1939.38|1941.57|1940.81|1934.72|1933.92|11532
1599184800000|2020-09-04 02:00:00|1940.12|1939.32|1935.19|1934.39|1942.6|1942.1|1934.78|1934.21|9745
1599188400000|2020-09-04 03:00:00|1935.14|1934.34|1937.07|1936.27|1939.62|1939.04|1934.96|1934.3|8514
1599192000000|2020-09-04 04:00:00|1937.09|1936.29|1936.9|1936.4|1940.37|1939.73|1935.23|1934.58|6475
1599195600000|2020-09-04 05:00:00|1936.91|1936.41|1934.93|1934.13|1937.37|1936.79|1932.37|1931.73|9295
1599199200000|2020-09-04 06:00:00|1934.88|1934.08|1934.94|1934.44|1936.98|1936.48|1931.25|1930.45|13990
1599202800000|2020-09-04 07:00:00|1935.06|1934.26|1936.08|1935.58|1938.89|1938.24|1933.54|1932.93|11759
1599206400000|2020-09-04 08:00:00|1936.03|1935.53|1940.27|1939.77|1940.47|1939.85|1933.8|1933.3|10629
1599210000000|2020-09-04 09:00:00|1940.22|1939.72|1939.45|1938.95|1942.03|1941.53|1936.17|1935.51|10791
1599213600000|2020-09-04 10:00:00|1939.46|1938.96|1938.82|1938.32|1940.32|1939.71|1937.55|1936.94|7792
1599217200000|2020-09-04 11:00:00|1938.94|1938.14|1940.27|1939.47|1941.31|1940.67|1937.63|1936.98|8816
1599220800000|2020-09-04 12:00:00|1940.3|1939.5|1927.85|1927.05|1954.25|1947.58|1925.56|1925.01|24746
1599224400000|2020-09-04 13:00:00|1927.84|1927.04|1926.77|1926.27|1932.36|1931.7|1916.7|1916.2|30230
1599228000000|2020-09-04 14:00:00|1926.54|1926.04|1924.86|1924.36|1930.19|1929.39|1919.14|1918.64|32044
1599231600000|2020-09-04 15:00:00|1924.92|1924.42|1921.39|1920.59|1926.1|1925.51|1917.67|1917.11|31375
1599235200000|2020-09-04 16:00:00|1921.35|1920.55|1927.48|1926.68|1929.7|1929.08|1919.13|1918.55|16876
1599238800000|2020-09-04 17:00:00|1927.52|1926.72|1930.78|1929.98|1931.7|1931.08|1923.94|1923.3|13824
1599242400000|2020-09-04 18:00:00|1930.8|1930|1936.36|1935.86|1939.13|1938.44|1929.17|1928.57|14835
1599246000000|2020-09-04 19:00:00|1936.35|1935.85|1935.55|1934.75|1937.95|1937.17|1933.74|1933.09|13250
1599249600000|2020-09-04 20:00:00|1935.56|1934.76|1933.91|1933.11|1936.62|1934.86|1931.99|1930.43|4401
1599429600000|2020-09-06 22:00:00|1932.48|1929.97|1937.37|1936.57|1938.25|1937.43|1931.57|1929.92|5816
1599433200000|2020-09-06 23:00:00|1937.08|1936.28|1934.87|1934.07|1938.35|1937.11|1934.48|1933.18|3695
1599436800000|2020-09-07 00:00:00|1934.86|1934.06|1933.38|1932.88|1937.65|1936.01|1933.3|1932.67|5126
1599440400000|2020-09-07 01:00:00|1933.53|1932.73|1940.04|1939.24|1941.64|1940.84|1932.29|1931.49|11996
1599444000000|2020-09-07 02:00:00|1940.01|1939.21|1938.24|1937.74|1942.59|1941.12|1937.17|1936.41|8842
1599447600000|2020-09-07 03:00:00|1938.25|1937.75|1936.08|1935.28|1939.5|1938.85|1935.35|1934.55|6234
1599451200000|2020-09-07 04:00:00|1936.07|1935.27|1935.56|1934.76|1937.26|1936.62|1934.42|1933.62|5567
1599454800000|2020-09-07 05:00:00|1935.54|1934.74|1930.43|1929.63|1936.36|1935.73|1928.28|1927.48|7117
1599458400000|2020-09-07 06:00:00|1930.37|1929.57|1930.99|1930.19|1932.57|1931.92|1928.91|1928.11|10155
1599462000000|2020-09-07 07:00:00|1930.98|1930.18|1931.76|1931.26|1934.54|1933.92|1928.75|1927.97|10881
1599465600000|2020-09-07 08:00:00|1931.74|1931.24|1931.56|1931.06|1934.73|1934.12|1930.67|1930.1|8377
1599469200000|2020-09-07 09:00:00|1931.57|1931.07|1929.1|1928.6|1931.64|1931.11|1927.1|1926.6|7304
1599472800000|2020-09-07 10:00:00|1928.97|1928.47|1927.41|1926.91|1930.3|1929.71|1924.91|1924.21|8003
1599476400000|2020-09-07 11:00:00|1927.33|1926.83|1928.71|1928.21|1931.47|1930.97|1927.08|1926.41|7470
1599480000000|2020-09-07 12:00:00|1928.73|1928.23|1929.71|1929.21|1931.2|1930.7|1927.63|1927.13|8860
1599483600000|2020-09-07 13:00:00|1929.55|1929.05|1929.52|1929.02|1933.22|1932.53|1928.06|1927.56|12402
1599487200000|2020-09-07 14:00:00|1929.54|1929.04|1929.62|1928.82|1931.32|1930.75|1924.93|1924.43|12795
1599490800000|2020-09-07 15:00:00|1929.58|1929.08|1931.32|1930.52|1931.83|1931.03|1927.72|1927.1|8834
1599494400000|2020-09-07 16:00:00|1931.31|1930.51|1928.95|1928.15|1931.35|1930.68|1928.39|1927.67|4548
1599516000000|2020-09-07 22:00:00|1930.33|1929.53|1931.21|1930.41|1931.9|1931.4|1929.05|1928.25|3823
1599519600000|2020-09-07 23:00:00|1931.34|1930.54|1931.17|1930.37|1931.97|1931.47|1929.71|1928.91|3253
1599523200000|2020-09-08 00:00:00|1931.11|1930.61|1928.89|1928.39|1932.61|1931.97|1925.99|1925.19|6504
1599526800000|2020-09-08 01:00:00|1928.86|1928.36|1926.27|1925.77|1930.19|1929.58|1925.2|1924.56|8280
1599530400000|2020-09-08 02:00:00|1926.23|1925.73|1926.84|1926.04|1927.67|1927.06|1925.28|1924.74|5162
1599534000000|2020-09-08 03:00:00|1926.69|1926.19|1924.3|1923.5|1926.97|1926.32|1923.18|1922.54|5682
1599537600000|2020-09-08 04:00:00|1924.32|1923.52|1926.44|1925.94|1927|1926.38|1923.84|1923.16|4828
1599541200000|2020-09-08 05:00:00|1926.49|1925.99|1931.95|1931.45|1931.96|1931.46|1925.65|1925.15|6967
1599544800000|2020-09-08 06:00:00|1931.94|1931.44|1931.96|1931.46|1935.95|1935.43|1930.65|1930.11|13007
1599548400000|2020-09-08 07:00:00|1932.02|1931.52|1931.77|1931.27|1933.91|1933.21|1929.87|1929.37|10396
1599552000000|2020-09-08 08:00:00|1931.81|1931.31|1923.9|1923.4|1932.84|1932.3|1923.68|1923.17|11061
1599555600000|2020-09-08 09:00:00|1924|1923.5|1920.19|1919.69|1925.87|1925.26|1917.44|1916.94|11792
1599559200000|2020-09-08 10:00:00|1920.15|1919.65|1916.55|1915.75|1921.39|1920.89|1911.43|1910.78|13860
1599562800000|2020-09-08 11:00:00|1916.42|1915.92|1916.25|1915.75|1919.68|1919.18|1908.19|1907.69|13445
1599566400000|2020-09-08 12:00:00|1916.16|1915.66|1914.54|1914.04|1921.09|1920.59|1911.89|1911.28|16966
1599570000000|2020-09-08 13:00:00|1914.51|1914.01|1913.34|1912.84|1916.81|1916.24|1906.83|1906.22|20927
1599573600000|2020-09-08 14:00:00|1913.35|1912.85|1921.63|1921.13|1926.99|1926.49|1910.34|1909.71|21347
1599577200000|2020-09-08 15:00:00|1921.62|1921.12|1928.05|1927.55|1929.61|1929.03|1919.96|1919.33|18207
1599580800000|2020-09-08 16:00:00|1928.03|1927.53|1939.4|1938.6|1939.59|1938.97|1927.11|1926.55|16419
1599584400000|2020-09-08 17:00:00|1939.41|1938.61|1940.19|1939.69|1941.16|1940.66|1935.67|1935.17|13428
1599588000000|2020-09-08 18:00:00|1940.24|1939.74|1932.19|1931.69|1940.77|1940.22|1930.56|1929.99|12414
1599591600000|2020-09-08 19:00:00|1932.1|1931.6|1931.24|1930.74|1934.51|1934.01|1928.34|1927.84|12901
1599595200000|2020-09-08 20:00:00|1931.26|1930.76|1932.18|1931.38|1933.42|1932.75|1928.08|1927.58|5898
1599602400000|2020-09-08 22:00:00|1932.56|1931.76|1931.33|1930.53|1934.31|1932.62|1930.42|1929|4088
1599606000000|2020-09-08 23:00:00|1931.39|1930.59|1930.67|1929.87|1932.29|1931.58|1930.13|1929.59|3416
1599609600000|2020-09-09 00:00:00|1930.66|1929.86|1929.29|1928.49|1931.07|1930.48|1928.57|1927.77|6808
1599613200000|2020-09-09 01:00:00|1929.3|1928.5|1928.76|1927.96|1929.85|1929.28|1923.35|1922.55|10572
1599616800000|2020-09-09 02:00:00|1928.74|1927.94|1926.25|1925.45|1929.39|1928.67|1924.91|1924.11|6980
1599620400000|2020-09-09 03:00:00|1926.23|1925.43|1930.66|1929.86|1930.84|1930.1|1925.99|1925.19|5602
1599624000000|2020-09-09 04:00:00|1930.68|1929.88|1929.8|1929.3|1930.8|1930.2|1929.47|1928.85|3721
1599627600000|2020-09-09 05:00:00|1929.76|1929.26|1928.55|1927.75|1934.98|1934.27|1928.26|1927.52|8157
1599631200000|2020-09-09 06:00:00|1928.56|1927.76|1927.41|1926.91|1929.46|1928.78|1924.29|1923.64|12242
1599634800000|2020-09-09 07:00:00|1927.56|1926.76|1932.35|1931.55|1934.29|1933.64|1926.37|1925.8|12159
1599638400000|2020-09-09 08:00:00|1932.18|1931.68|1932.25|1931.45|1934.74|1933.96|1927.27|1926.61|12140
1599642000000|2020-09-09 09:00:00|1932.09|1931.59|1929.61|1928.81|1932.57|1931.96|1927.57|1926.88|9789
1599645600000|2020-09-09 10:00:00|1929.58|1928.78|1922.82|1922.32|1929.58|1928.78|1921.48|1920.9|10025
1599649200000|2020-09-09 11:00:00|1922.78|1922.28|1926.26|1925.46|1926.33|1925.74|1920.56|1919.76|12358
1599652800000|2020-09-09 12:00:00|1926.24|1925.44|1936.35|1935.55|1938.31|1937.75|1925.03|1924.35|16614
1599656400000|2020-09-09 13:00:00|1936.33|1935.53|1947.79|1947.29|1948.93|1948.14|1935.06|1934.53|21088
1599660000000|2020-09-09 14:00:00|1947.65|1947.15|1945.88|1945.38|1949.43|1948.72|1941.23|1940.69|19581
1599663600000|2020-09-09 15:00:00|1945.9|1945.4|1943.83|1943.33|1948|1947.36|1943.05|1942.42|15278
1599667200000|2020-09-09 16:00:00|1943.84|1943.34|1948.65|1948.15|1949.39|1948.89|1943.49|1942.85|11503
1599670800000|2020-09-09 17:00:00|1948.6|1948.1|1946.3|1945.8|1949.43|1948.92|1945.91|1945.33|11454
1599674400000|2020-09-09 18:00:00|1946.31|1945.81|1949.99|1949.49|1950.29|1949.69|1944.89|1944.31|8218
1599678000000|2020-09-09 19:00:00|1950|1949.5|1948.71|1948.21|1951.23|1950.64|1948.1|1947.48|11331
1599681600000|2020-09-09 20:00:00|1948.69|1948.19|1947.16|1946.36|1949.33|1948.77|1946.41|1945.24|4105
1599688800000|2020-09-09 22:00:00|1946.32|1945.52|1947.06|1946.26|1950.49|1947.05|1944.3|1942.78|5346
1599692400000|2020-09-09 23:00:00|1946.86|1946.06|1947.84|1947.04|1950.75|1949.95|1946.86|1946.06|4560
1599696000000|2020-09-10 00:00:00|1947.83|1947.03|1947.25|1946.45|1948.35|1947.55|1945.71|1944.91|5844
1599699600000|2020-09-10 01:00:00|1947.24|1946.44|1946.34|1945.54|1951.38|1950.58|1945.13|1944.44|10815
1599703200000|2020-09-10 02:00:00|1946.16|1945.66|1947.33|1946.53|1948.13|1947.42|1943.94|1943.29|7214
1599706800000|2020-09-10 03:00:00|1947.31|1946.51|1947.14|1946.34|1947.77|1946.97|1945.32|1944.68|4449
1599710400000|2020-09-10 04:00:00|1947.12|1946.32|1947.09|1946.29|1947.82|1947.17|1944.97|1944.45|4869
1599714000000|2020-09-10 05:00:00|1947.1|1946.3|1948.2|1947.4|1949.24|1948.44|1946.54|1945.85|6594
1599717600000|2020-09-10 06:00:00|1948.02|1947.52|1944.26|1943.76|1949.76|1948.96|1943.03|1942.38|11689
1599721200000|2020-09-10 07:00:00|1944.32|1943.82|1944.66|1943.86|1947.46|1946.82|1942.61|1942.09|10921
1599724800000|2020-09-10 08:00:00|1944.55|1944.05|1946.61|1946.11|1948.55|1948.03|1943.14|1942.48|9428
1599728400000|2020-09-10 09:00:00|1946.65|1946.15|1949.41|1948.91|1950.51|1949.88|1944.99|1944.47|9325
1599732000000|2020-09-10 10:00:00|1949.42|1948.92|1950.48|1949.98|1951.5|1950.83|1948.9|1948.38|8898
1599735600000|2020-09-10 11:00:00|1950.47|1949.97|1947.85|1947.05|1953.12|1952.32|1946.37|1945.57|11195
1599739200000|2020-09-10 12:00:00|1947.88|1947.08|1956.65|1955.85|1958.86|1958.06|1945.53|1944.73|17708
1599742800000|2020-09-10 13:00:00|1956.62|1955.82|1963.03|1962.23|1965.21|1964.41|1956.43|1955.63|19695
1599746400000|2020-09-10 14:00:00|1963.01|1962.21|1955.65|1954.85|1966.91|1966.28|1953.65|1953.06|19270
1599750000000|2020-09-10 15:00:00|1955.62|1954.82|1959.63|1958.83|1962.2|1961.6|1954.34|1953.6|16907
1599753600000|2020-09-10 16:00:00|1959.64|1958.84|1954.49|1953.69|1961.01|1960.38|1951.36|1950.75|15710
1599757200000|2020-09-10 17:00:00|1954.47|1953.67|1956.6|1956.1|1958.37|1957.73|1953.86|1953.1|12596
1599760800000|2020-09-10 18:00:00|1956.7|1955.9|1950.64|1950.14|1957.24|1956.64|1947.58|1946.78|15024
1599764400000|2020-09-10 19:00:00|1950.71|1950.21|1942.98|1942.48|1951.5|1950.94|1941.72|1941.18|15086
1599768000000|2020-09-10 20:00:00|1943.04|1942.54|1946.7|1945.9|1947.68|1946.2|1942.03|1941.41|4411
1599775200000|2020-09-10 22:00:00|1945.86|1945.06|1945.91|1945.11|1947.64|1947.03|1945.43|1944.79|3563
1599778800000|2020-09-10 23:00:00|1945.89|1945.09|1944.18|1943.68|1946.49|1945.99|1944.01|1943.29|4214
1599782400000|2020-09-11 00:00:00|1944.17|1943.67|1949.27|1948.77|1949.78|1948.98|1943.36|1942.71|7049
1599786000000|2020-09-11 01:00:00|1949.3|1948.8|1946.19|1945.69|1949.61|1949.09|1944.79|1944.08|9932
1599789600000|2020-09-11 02:00:00|1946.23|1945.73|1940.85|1940.35|1947.88|1947.21|1939.1|1938.3|7995
1599793200000|2020-09-11 03:00:00|1940.88|1940.38|1941.1|1940.3|1941.73|1941.14|1937.73|1936.93|8484
1599796800000|2020-09-11 04:00:00|1941.07|1940.27|1940.49|1939.99|1942.16|1941.36|1939.03|1938.23|4468
1599800400000|2020-09-11 05:00:00|1940.53|1940.03|1942.8|1942|1943.71|1942.91|1938.05|1937.42|7087
1599804000000|2020-09-11 06:00:00|1942.78|1941.98|1945.09|1944.59|1945.21|1944.6|1940.5|1939.93|9762
1599807600000|2020-09-11 07:00:00|1945.1|1944.6|1941.62|1941.12|1945.44|1944.84|1940.61|1940.01|10222
1599811200000|2020-09-11 08:00:00|1941.63|1941.13|1945.56|1945.06|1946.63|1946.07|1941.38|1940.88|10097
1599814800000|2020-09-11 09:00:00|1945.71|1944.91|1947.2|1946.4|1947.44|1946.94|1944.26|1943.76|8945
1599818400000|2020-09-11 10:00:00|1947.11|1946.31|1947|1946.2|1947.29|1946.65|1944.53|1943.84|8440
1599822000000|2020-09-11 11:00:00|1947.05|1946.25|1945.08|1944.28|1948.65|1947.93|1944.36|1943.77|9296
1599825600000|2020-09-11 12:00:00|1944.94|1944.44|1946.12|1945.62|1947.14|1946.57|1942.04|1941.24|13578
1599829200000|2020-09-11 13:00:00|1946.13|1945.63|1951.82|1951.32|1955.17|1954.58|1943.39|1942.84|17622
1599832800000|2020-09-11 14:00:00|1951.79|1951.29|1949.34|1948.84|1953.11|1952.46|1947.04|1946.51|17749
1599836400000|2020-09-11 15:00:00|1949.35|1948.85|1950.25|1949.75|1950.61|1950.06|1947.59|1947.09|13302
1599840000000|2020-09-11 16:00:00|1950.21|1949.71|1943|1942.5|1950.33|1949.83|1942.66|1942.04|11597
1599843600000|2020-09-11 17:00:00|1943.04|1942.54|1940.08|1939.58|1944.48|1943.85|1938.57|1938.04|13960
1599847200000|2020-09-11 18:00:00|1940.06|1939.56|1941.31|1940.81|1943.5|1943|1939.86|1939.29|10281
1599850800000|2020-09-11 19:00:00|1941.3|1940.8|1942.65|1942.15|1943.35|1942.85|1940.13|1939.63|10346
1599854400000|2020-09-11 20:00:00|1942.67|1942.17|1940.79|1939.99|1943.27|1942.6|1940.07|1939.27|2786
1600034400000|2020-09-13 22:00:00|1941.07|1940.27|1942|1941.2|1943.16|1942.36|1937.46|1935.49|5106
1600038000000|2020-09-13 23:00:00|1942.05|1941.25|1943.37|1942.57|1943.69|1942.92|1941.49|1940.69|3172
1600041600000|2020-09-14 00:00:00|1943.36|1942.56|1940.41|1939.91|1943.83|1943.06|1940.21|1939.49|4548
1600045200000|2020-09-14 01:00:00|1940.37|1939.87|1948.89|1948.39|1948.93|1948.43|1940.37|1939.87|10475
1600048800000|2020-09-14 02:00:00|1948.78|1948.28|1950.44|1949.64|1951.07|1950.27|1948.36|1947.58|8020
1600052400000|2020-09-14 03:00:00|1950.46|1949.66|1949.56|1948.76|1952.22|1951.44|1948.94|1948.2|5820
1600056000000|2020-09-14 04:00:00|1949.59|1948.79|1946.9|1946.4|1949.85|1949.16|1945.93|1945.43|4490
1600059600000|2020-09-14 05:00:00|1946.96|1946.16|1948.04|1947.24|1948.42|1947.77|1945.42|1944.62|6947
1600063200000|2020-09-14 06:00:00|1948.03|1947.23|1944.95|1944.45|1949.62|1948.98|1943.73|1942.99|8932
1600066800000|2020-09-14 07:00:00|1944.97|1944.47|1945.88|1945.38|1948.18|1947.53|1944.97|1944.47|10007
1600070400000|2020-09-14 08:00:00|1945.92|1945.42|1946.42|1945.62|1947.71|1947.08|1944.92|1944.41|7902
1600074000000|2020-09-14 09:00:00|1946.44|1945.64|1942.23|1941.43|1947.37|1946.74|1941.14|1940.48|9689
1600077600000|2020-09-14 10:00:00|1942.2|1941.4|1945.09|1944.29|1945.79|1945.17|1941.31|1940.7|8556
1600081200000|2020-09-14 11:00:00|1945.14|1944.34|1944.42|1943.92|1945.47|1944.87|1940.4|1939.82|9490
1600084800000|2020-09-14 12:00:00|1944.39|1943.89|1956.42|1955.92|1956.73|1955.98|1944.34|1943.72|15494
1600088400000|2020-09-14 13:00:00|1956.41|1955.91|1958.69|1958.19|1959.9|1959.24|1953.98|1953.45|17859
1600092000000|2020-09-14 14:00:00|1958.84|1958.04|1958.77|1958.27|1960.48|1959.92|1956.88|1956.26|16802
1600095600000|2020-09-14 15:00:00|1958.71|1958.21|1959.06|1958.26|1962.93|1962.33|1958.52|1957.88|13952
1600099200000|2020-09-14 16:00:00|1959.08|1958.28|1956.66|1956.16|1959.6|1958.9|1955.36|1954.79|9866
1600102800000|2020-09-14 17:00:00|1956.84|1956.04|1955.67|1954.87|1956.98|1956.39|1953.39|1952.83|10346
1600106400000|2020-09-14 18:00:00|1955.68|1954.88|1957.29|1956.49|1957.47|1956.81|1954.62|1954.01|7397
1600110000000|2020-09-14 19:00:00|1957.3|1956.5|1958.01|1957.51|1959.57|1958.98|1957.04|1956.41|9181
1600113600000|2020-09-14 20:00:00|1958.06|1957.56|1956.48|1955.68|1959.21|1958.58|1956.14|1954.79|3360
1600120800000|2020-09-14 22:00:00|1957.88|1957.08|1957.62|1956.82|1958.49|1957.69|1956.85|1956.05|2646
1600124400000|2020-09-14 23:00:00|1957.65|1956.85|1957.8|1957|1958.21|1957.53|1956.93|1956.13|1868
1600128000000|2020-09-15 00:00:00|1957.74|1956.94|1956.5|1956|1958.48|1957.87|1955.44|1954.84|4712
1600131600000|2020-09-15 01:00:00|1956.65|1955.85|1961.68|1960.88|1963.09|1962.37|1955.6|1954.93|9273
1600135200000|2020-09-15 02:00:00|1961.73|1960.93|1963.61|1962.81|1966.16|1965.66|1961.51|1960.71|8697
1600138800000|2020-09-15 03:00:00|1963.51|1963.01|1965.19|1964.39|1967.54|1966.94|1963.48|1962.81|6641
1600142400000|2020-09-15 04:00:00|1965.14|1964.34|1966.42|1965.62|1966.74|1965.99|1964.08|1963.37|4300
1600146000000|2020-09-15 05:00:00|1966.39|1965.59|1967.91|1967.41|1969.75|1969.13|1966.39|1965.59|6507
1600149600000|2020-09-15 06:00:00|1968.02|1967.52|1963.64|1962.84|1968.31|1967.72|1962|1961.5|10076
1600153200000|2020-09-15 07:00:00|1963.53|1963.03|1962.58|1961.78|1966.16|1965.58|1960.52|1959.97|10767
1600156800000|2020-09-15 08:00:00|1962.6|1961.8|1964.09|1963.59|1964.5|1963.87|1962.3|1961.51|8908
1600160400000|2020-09-15 09:00:00|1964.12|1963.62|1964.85|1964.05|1966.58|1966.01|1963.02|1962.52|8862
1600164000000|2020-09-15 10:00:00|1964.84|1964.04|1971.07|1970.57|1971.92|1971.42|1964.61|1963.98|9333
1600167600000|2020-09-15 11:00:00|1971.06|1970.56|1968.43|1967.93|1972.67|1972.05|1967.3|1966.59|11059
1600171200000|2020-09-15 12:00:00|1968.44|1967.94|1967.73|1967.23|1970.95|1970.39|1965.18|1964.5|14131
1600174800000|2020-09-15 13:00:00|1967.71|1967.21|1956.64|1955.84|1969.97|1969.42|1953.71|1953.19|17505
1600178400000|2020-09-15 14:00:00|1956.67|1955.87|1953.2|1952.7|1956.71|1955.91|1948.66|1948.12|18945
1600182000000|2020-09-15 15:00:00|1953.26|1952.76|1952.24|1951.44|1954.34|1953.75|1950.94|1950.34|13267
1600185600000|2020-09-15 16:00:00|1952.31|1951.51|1958.39|1957.89|1958.58|1958.07|1951.93|1951.32|10193
1600189200000|2020-09-15 17:00:00|1958.34|1957.84|1954.96|1954.16|1959.29|1958.73|1954.45|1953.83|9953
1600192800000|2020-09-15 18:00:00|1955|1954.2|1956.8|1956|1956.83|1956.2|1953.44|1952.78|8048
1600196400000|2020-09-15 19:00:00|1956.62|1956.12|1953.89|1953.39|1956.91|1956.27|1951.8|1951.1|8890
1600200000000|2020-09-15 20:00:00|1953.85|1953.35|1954.27|1953.47|1955.36|1954.74|1953.21|1952.71|4055
1600207200000|2020-09-15 22:00:00|1954.44|1953.64|1955.35|1954.55|1956.45|1955.65|1954.18|1953.38|3813
1600210800000|2020-09-15 23:00:00|1955.26|1954.46|1954.37|1953.57|1955.7|1954.9|1953.1|1952.42|3375
1600214400000|2020-09-16 00:00:00|1954.31|1953.51|1953.26|1952.46|1955.37|1954.57|1952.06|1951.26|6078
1600218000000|2020-09-16 01:00:00|1953.25|1952.45|1956.66|1955.86|1957|1956.2|1950.34|1949.56|9919
1600221600000|2020-09-16 02:00:00|1956.67|1955.87|1958.6|1957.8|1960.37|1959.57|1956.52|1955.83|7205
1600225200000|2020-09-16 03:00:00|1958.59|1957.79|1959.75|1959.25|1960.6|1959.8|1958.01|1957.33|5508
1600228800000|2020-09-16 04:00:00|1959.74|1959.24|1960.02|1959.52|1962.05|1961.25|1959.62|1958.97|4576
1600232400000|2020-09-16 05:00:00|1960.01|1959.51|1960.15|1959.35|1963.57|1962.77|1959.44|1958.64|6282
1600236000000|2020-09-16 06:00:00|1960.17|1959.37|1961.98|1961.18|1962.12|1961.36|1957.35|1956.69|8996
1600239600000|2020-09-16 07:00:00|1961.96|1961.16|1964.92|1964.12|1966.66|1966.05|1961.19|1960.58|11457
1600243200000|2020-09-16 08:00:00|1964.99|1964.19|1965.81|1965.01|1969.24|1968.48|1964.11|1963.31|11118
1600246800000|2020-09-16 09:00:00|1965.8|1965|1965.11|1964.31|1966.9|1966.16|1963.99|1963.39|9079
1600250400000|2020-09-16 10:00:00|1965.15|1964.35|1966.35|1965.55|1967.77|1967.14|1964.1|1963.38|9743
1600254000000|2020-09-16 11:00:00|1966.38|1965.58|1963.75|1962.95|1966.64|1965.84|1961.89|1961.31|9913
1600257600000|2020-09-16 12:00:00|1963.78|1962.98|1968.11|1967.31|1970.93|1970.43|1963.57|1962.77|15626
1600261200000|2020-09-16 13:00:00|1968.13|1967.33|1964.13|1963.33|1974.03|1973.23|1963.12|1962.32|18544
1600264800000|2020-09-16 14:00:00|1964.11|1963.31|1965.21|1964.41|1966.85|1966.19|1957.02|1956.22|18974
1600268400000|2020-09-16 15:00:00|1965.28|1964.48|1967.34|1966.54|1970.46|1969.85|1964.3|1963.5|15795
1600272000000|2020-09-16 16:00:00|1967.33|1966.53|1965.75|1964.95|1967.88|1967.17|1963.94|1963.25|10757
1600275600000|2020-09-16 17:00:00|1965.77|1964.97|1963.26|1962.46|1966.19|1965.39|1960.43|1959.8|12156
1600279200000|2020-09-16 18:00:00|1963.24|1962.44|1958.64|1957.84|1970.57|1969.77|1953.34|1952.54|22355
1600282800000|2020-09-16 19:00:00|1958.8|1958|1958.97|1958.17|1961.45|1960.65|1954.12|1953.32|16918
1600286400000|2020-09-16 20:00:00|1959.26|1958.46|1959.7|1958.9|1960.41|1959.61|1957.84|1956.04|4910
1600293600000|2020-09-16 22:00:00|1960.09|1959.29|1959.76|1958.96|1960.73|1959.93|1958.85|1958.05|3544
1600297200000|2020-09-16 23:00:00|1959.75|1958.95|1960.35|1959.55|1961.38|1960.76|1958.7|1957.93|3705
1600300800000|2020-09-17 00:00:00|1960.36|1959.56|1957.56|1957.06|1960.55|1959.9|1954.75|1953.95|8733
1600304400000|2020-09-17 01:00:00|1957.55|1957.05|1947.2|1946.4|1960.17|1959.37|1947.14|1946.34|12346
1600308000000|2020-09-17 02:00:00|1947.16|1946.36|1947.28|1946.48|1949.43|1948.63|1943.03|1942.23|12628
1600311600000|2020-09-17 03:00:00|1947.31|1946.51|1940.24|1939.44|1947.31|1946.51|1938.21|1937.41|11494
1600315200000|2020-09-17 04:00:00|1940.19|1939.39|1940.97|1940.17|1942.08|1941.39|1938.31|1937.51|6345
1600318800000|2020-09-17 05:00:00|1940.96|1940.16|1944.48|1943.68|1947.43|1946.63|1939.77|1938.97|9553
1600322400000|2020-09-17 06:00:00|1944.43|1943.63|1945.24|1944.44|1947.88|1947.08|1941.03|1940.4|12727
1600326000000|2020-09-17 07:00:00|1945.25|1944.45|1945.15|1944.35|1947.2|1946.4|1943.68|1943.12|12226
1600329600000|2020-09-17 08:00:00|1945.17|1944.37|1945.42|1944.62|1946.28|1945.63|1942.02|1941.39|10683
1600333200000|2020-09-17 09:00:00|1945.44|1944.64|1941.8|1941|1945.84|1945.13|1937.43|1936.63|11807
1600336800000|2020-09-17 10:00:00|1941.58|1941.08|1942.07|1941.27|1943.92|1943.32|1940.33|1939.73|9161
1600340400000|2020-09-17 11:00:00|1942.06|1941.26|1948.31|1947.81|1949.26|1948.65|1940.55|1939.89|12797
1600344000000|2020-09-17 12:00:00|1948.27|1947.77|1943.59|1942.79|1948.45|1947.95|1941.36|1940.78|15476
1600347600000|2020-09-17 13:00:00|1943.58|1942.78|1940.63|1940.13|1945.11|1944.31|1933.16|1932.66|20353
1600351200000|2020-09-17 14:00:00|1940.74|1940.24|1944.68|1943.88|1947.05|1946.28|1938.22|1937.42|20558
1600354800000|2020-09-17 15:00:00|1944.58|1944.08|1944.15|1943.65|1949.99|1949.36|1943.35|1942.55|16594
1600358400000|2020-09-17 16:00:00|1944.12|1943.62|1945.29|1944.49|1946.98|1946.36|1942.5|1942|13400
1600362000000|2020-09-17 17:00:00|1945.37|1944.57|1944.56|1944.06|1946.03|1945.43|1943.02|1942.37|10610
1600365600000|2020-09-17 18:00:00|1944.62|1944.12|1944.91|1944.41|1947.19|1946.58|1943.57|1942.91|9305
1600369200000|2020-09-17 19:00:00|1944.88|1944.38|1948.56|1948.06|1948.95|1948.34|1943.54|1942.81|11445
1600372800000|2020-09-17 20:00:00|1948.43|1947.93|1944.63|1943.83|1949.52|1948.88|1944.21|1943.54|4480
1600380000000|2020-09-17 22:00:00|1945.38|1944.58|1946.4|1945.9|1947.38|1946.16|1944.45|1942.21|4103
1600383600000|2020-09-17 23:00:00|1946.56|1945.76|1947.51|1947.01|1948.72|1948.13|1946.14|1945.34|3347
1600387200000|2020-09-18 00:00:00|1947.5|1947|1951.49|1950.69|1952.26|1951.64|1947.15|1946.53|7433
1600390800000|2020-09-18 01:00:00|1951.46|1950.66|1953.02|1952.22|1956.06|1955.26|1949.88|1949.24|11665
1600394400000|2020-09-18 02:00:00|1952.89|1952.09|1952.46|1951.66|1953.63|1952.83|1951.1|1950.36|6960
1600398000000|2020-09-18 03:00:00|1952.48|1951.68|1952.48|1951.68|1954.28|1953.48|1951.81|1951.11|5209
1600401600000|2020-09-18 04:00:00|1952.49|1951.69|1952.45|1951.65|1953.47|1952.67|1951.43|1950.65|3975
1600405200000|2020-09-18 05:00:00|1952.46|1951.66|1954.87|1954.07|1955.01|1954.22|1951.87|1951.28|5847
1600408800000|2020-09-18 06:00:00|1955.78|1953.16|1954.49|1953.99|1955.78|1954.83|1951.09|1950.58|11329
1600412400000|2020-09-18 07:00:00|1954.65|1953.85|1954.14|1953.64|1955.59|1954.97|1952.22|1951.59|11058
1600416000000|2020-09-18 08:00:00|1954.05|1953.55|1955.82|1955.02|1956.55|1955.97|1953.65|1953.13|10053
1600419600000|2020-09-18 09:00:00|1955.79|1954.99|1954.78|1954.28|1956.49|1955.9|1954.04|1953.5|9945
1600423200000|2020-09-18 10:00:00|1954.81|1954.31|1952.2|1951.4|1955.6|1954.96|1951.52|1950.84|8721
1600426800000|2020-09-18 11:00:00|1952.04|1951.54|1951.23|1950.43|1954.33|1953.73|1949.11|1948.57|10931
1600430400000|2020-09-18 12:00:00|1951.21|1950.41|1951.78|1951.28|1952.98|1952.37|1947.32|1946.52|14549
1600434000000|2020-09-18 13:00:00|1951.81|1951.31|1947.08|1946.28|1953.27|1952.7|1945.49|1944.84|18025
1600437600000|2020-09-18 14:00:00|1947.05|1946.25|1954.72|1954.22|1955.74|1955.09|1946.24|1945.48|19202
1600441200000|2020-09-18 15:00:00|1954.69|1954.19|1953.13|1952.63|1955.92|1955.28|1951.55|1950.93|15659
1600444800000|2020-09-18 16:00:00|1953.11|1952.61|1959.08|1958.58|1960.23|1959.64|1953.07|1952.48|13203
1600448400000|2020-09-18 17:00:00|1959.05|1958.55|1954.81|1954.31|1960.41|1959.84|1952.18|1951.6|13378
1600452000000|2020-09-18 18:00:00|1954.83|1954.33|1951.82|1951.32|1955.24|1954.61|1950.59|1949.96|10420
1600455600000|2020-09-18 19:00:00|1951.84|1951.34|1951.08|1950.58|1952.62|1951.89|1950.02|1949.41|9698
1600459200000|2020-09-18 20:00:00|1951.06|1950.56|1950.59|1949.79|1952.05|1951.38|1949.36|1948.56|3376
1600639200000|2020-09-20 22:00:00|1950.54|1949.74|1950.72|1949.92|1954.32|1951.5|1947.01|1946.19|5712
1600642800000|2020-09-20 23:00:00|1950.82|1950.02|1948.91|1948.11|1951.52|1950.72|1948.38|1947.58|4226
1600646400000|2020-09-21 00:00:00|1948.77|1947.97|1951.36|1950.56|1952.02|1951.31|1947.46|1946.71|6529
1600650000000|2020-09-21 01:00:00|1951.4|1950.6|1951.58|1950.78|1956.13|1955.36|1950.81|1950.01|10114
1600653600000|2020-09-21 02:00:00|1951.62|1950.82|1952.91|1952.11|1954.87|1954.07|1951.59|1950.79|5643
1600657200000|2020-09-21 03:00:00|1952.92|1952.12|1953.68|1952.88|1954.96|1954.46|1951.93|1951.2|5098
1600660800000|2020-09-21 04:00:00|1953.6|1952.8|1953.93|1953.13|1955.37|1954.57|1953.48|1952.68|2898
1600664400000|2020-09-21 05:00:00|1953.9|1953.1|1952.69|1951.89|1954.37|1953.57|1950.87|1950.22|6135
1600668000000|2020-09-21 06:00:00|1952.65|1951.85|1951.17|1950.67|1952.99|1952.19|1949.47|1948.67|11244
1600671600000|2020-09-21 07:00:00|1951.18|1950.68|1948.47|1947.97|1955.16|1954.54|1948.06|1947.4|14763
1600675200000|2020-09-21 08:00:00|1948.43|1947.93|1939.36|1938.86|1949.08|1948.44|1935.21|1934.57|17172
1600678800000|2020-09-21 09:00:00|1939.37|1938.87|1932.04|1931.54|1939.53|1938.87|1928.7|1928.1|16052
1600682400000|2020-09-21 10:00:00|1931.98|1931.48|1931.99|1931.49|1934.69|1934.09|1928.93|1928.13|14171
1600686000000|2020-09-21 11:00:00|1931.97|1931.47|1933.51|1932.71|1933.57|1932.77|1929.33|1928.83|12293
1600689600000|2020-09-21 12:00:00|1933.45|1932.65|1922.27|1921.77|1935.06|1934.26|1919.78|1919.07|19858
1600693200000|2020-09-21 13:00:00|1922.23|1921.73|1912.71|1911.91|1924.38|1923.58|1912.03|1911.37|22758
1600696800000|2020-09-21 14:00:00|1912.88|1912.08|1897.09|1896.29|1915.51|1914.71|1882.79|1882.29|25241
1600700400000|2020-09-21 15:00:00|1897.12|1896.32|1900.32|1899.52|1905.75|1905.08|1886.62|1886.12|23217
1600704000000|2020-09-21 16:00:00|1900.33|1899.53|1903.33|1902.53|1907.09|1906.48|1899.24|1898.62|18861
1600707600000|2020-09-21 17:00:00|1903.28|1902.48|1909.75|1909.25|1909.93|1909.41|1901.92|1901.12|16288
1600711200000|2020-09-21 18:00:00|1909.73|1909.23|1908.85|1908.35|1910.5|1910|1905.19|1904.64|13045
1600714800000|2020-09-21 19:00:00|1908.82|1908.32|1911.74|1910.94|1912.55|1911.95|1908.59|1907.95|13343
1600718400000|2020-09-21 20:00:00|1911.75|1910.95|1912.71|1911.91|1914.27|1913.28|1910.9|1910.1|5311
1600725600000|2020-09-21 22:00:00|1913.09|1910.82|1913.59|1913.09|1916.11|1914.77|1910.61|1909.25|5480
1600729200000|2020-09-21 23:00:00|1913.57|1913.07|1917.66|1916.86|1918.78|1917.98|1913.41|1912.61|5888
1600732800000|2020-09-22 00:00:00|1917.7|1916.9|1918.36|1917.86|1920.55|1919.75|1914.81|1914.01|9494
1600736400000|2020-09-22 01:00:00|1918.37|1917.87|1911.96|1911.16|1919.05|1918.52|1907.61|1906.81|14918
1600740000000|2020-09-22 02:00:00|1912.11|1911.31|1909.43|1908.63|1913.24|1912.44|1907.21|1906.41|9634
1600743600000|2020-09-22 03:00:00|1909.42|1908.62|1912.13|1911.33|1913.34|1912.72|1908.5|1907.7|7802
1600747200000|2020-09-22 04:00:00|1912.15|1911.35|1916.45|1915.65|1916.76|1915.97|1910.68|1910|5359
1600750800000|2020-09-22 05:00:00|1916.44|1915.64|1911.23|1910.43|1916.69|1915.89|1909|1908.2|9225
1600754400000|2020-09-22 06:00:00|1911.14|1910.34|1906.88|1906.08|1915.14|1914.53|1898.91|1898.12|16807
1600758000000|2020-09-22 07:00:00|1906.91|1906.11|1900.55|1899.75|1910.3|1909.5|1895.03|1894.43|18015
1600761600000|2020-09-22 08:00:00|1900.6|1899.8|1903.92|1903.42|1907.33|1906.69|1900.29|1899.74|16495
1600765200000|2020-09-22 09:00:00|1903.89|1903.39|1903.95|1903.45|1905.9|1905.37|1903.17|1902.63|12311
1600768800000|2020-09-22 10:00:00|1903.96|1903.46|1907.43|1906.63|1908.61|1907.81|1903.04|1902.43|12188
1600772400000|2020-09-22 11:00:00|1907.42|1906.62|1906.61|1906.11|1908.34|1907.73|1903.42|1902.92|14859
1600776000000|2020-09-22 12:00:00|1906.62|1906.12|1912.86|1912.06|1913.16|1912.36|1903.2|1902.4|18904
1600779600000|2020-09-22 13:00:00|1912.88|1912.08|1906.25|1905.45|1918.06|1917.33|1906.02|1905.22|20861
1600783200000|2020-09-22 14:00:00|1906.21|1905.41|1901.24|1900.44|1916.66|1916.05|1900.87|1900.07|22468
1600786800000|2020-09-22 15:00:00|1901.21|1900.41|1900.42|1899.62|1906.42|1905.92|1897.31|1896.51|20457
1600790400000|2020-09-22 16:00:00|1900.41|1899.61|1899.74|1898.94|1904.94|1904.29|1898.82|1898.19|15555
1600794000000|2020-09-22 17:00:00|1899.76|1898.96|1904.47|1903.97|1906.28|1905.58|1899.53|1898.84|13123
1600797600000|2020-09-22 18:00:00|1904.42|1903.92|1904.76|1904.26|1907.55|1906.94|1903.4|1902.86|10252
1600801200000|2020-09-22 19:00:00|1904.78|1904.28|1902.96|1902.16|1906.15|1905.51|1901.4|1900.8|10959
1600804800000|2020-09-22 20:00:00|1902.92|1902.12|1900.6|1899.8|1903.24|1902.61|1900.31|1899.51|3682
1600812000000|2020-09-22 22:00:00|1900.94|1900.14|1899.31|1898.51|1902.03|1901.24|1898.33|1897.67|4956
1600815600000|2020-09-22 23:00:00|1899.33|1898.53|1904.71|1903.91|1905.54|1904.88|1898.09|1897.41|5637
1600819200000|2020-09-23 00:00:00|1904.69|1903.89|1902.99|1902.49|1905.83|1905.15|1900.64|1900.14|8437
1600822800000|2020-09-23 01:00:00|1903.01|1902.51|1903.48|1902.68|1905.04|1904.49|1899.29|1898.75|10856
1600826400000|2020-09-23 02:00:00|1903.47|1902.67|1900.44|1899.64|1905.57|1904.96|1899.43|1898.82|9733
1600830000000|2020-09-23 03:00:00|1900.49|1899.69|1893.36|1892.86|1900.61|1899.81|1893.16|1892.53|11058
1600833600000|2020-09-23 04:00:00|1893.37|1892.87|1887.8|1887.3|1893.53|1892.91|1882.77|1881.97|13911
1600837200000|2020-09-23 05:00:00|1887.9|1887.4|1885.72|1884.92|1890.55|1889.93|1884.53|1884.03|12362
1600840800000|2020-09-23 06:00:00|1885.71|1884.91|1881.61|1881.11|1885.86|1885.26|1874.81|1874.21|18037
1600844400000|2020-09-23 07:00:00|1881.69|1881.19|1878.03|1877.23|1883.75|1883.07|1875.09|1874.52|17335
1600848000000|2020-09-23 08:00:00|1877.96|1877.46|1881.76|1881.26|1882.2|1881.6|1873.49|1872.93|17033
1600851600000|2020-09-23 09:00:00|1881.81|1881.31|1889.32|1888.52|1891.76|1891.13|1881.58|1881.08|14585
1600855200000|2020-09-23 10:00:00|1889.31|1888.51|1892.45|1891.95|1895.45|1894.86|1886.48|1885.89|12956
1600858800000|2020-09-23 11:00:00|1892.6|1891.8|1883.87|1883.37|1894.09|1893.47|1882.61|1882.04|14002
1600862400000|2020-09-23 12:00:00|1883.89|1883.39|1882.21|1881.41|1885.81|1885.12|1878.01|1877.51|18855
1600866000000|2020-09-23 13:00:00|1882.25|1881.45|1878.09|1877.29|1888.35|1887.85|1877.54|1877.04|20880
1600869600000|2020-09-23 14:00:00|1878.11|1877.31|1865.98|1865.18|1878.11|1877.31|1864.87|1864.2|23315
1600873200000|2020-09-23 15:00:00|1865.97|1865.47|1864.66|1863.86|1872.75|1872.06|1864.48|1863.68|20650
1600876800000|2020-09-23 16:00:00|1864.67|1863.87|1866.87|1866.07|1869.09|1868.35|1862.6|1862.1|17639
1600880400000|2020-09-23 17:00:00|1866.91|1866.11|1862.69|1862.19|1867.21|1866.52|1862.54|1862|14459
1600884000000|2020-09-23 18:00:00|1862.64|1862.14|1863.64|1862.84|1868.52|1867.72|1861.25|1860.7|15393
1600887600000|2020-09-23 19:00:00|1863.66|1862.86|1862.56|1861.76|1864.76|1864.2|1856.11|1855.48|15554
1600891200000|2020-09-23 20:00:00|1862.59|1861.79|1863.65|1862.85|1865.15|1863.49|1859.77|1858.97|5397
1600898400000|2020-09-23 22:00:00|1863.75|1862.95|1859.02|1858.22|1866.53|1864.9|1855.77|1854.97|7380
1600902000000|2020-09-23 23:00:00|1859.28|1858.48|1855.41|1854.61|1861.01|1860.21|1854.1|1853.3|9660
1600905600000|2020-09-24 00:00:00|1855.37|1854.57|1861.97|1861.17|1862.02|1861.37|1855.29|1854.49|11267
1600909200000|2020-09-24 01:00:00|1861.98|1861.18|1862.38|1861.88|1869.4|1868.6|1860.25|1859.53|15209
1600912800000|2020-09-24 02:00:00|1862.36|1861.86|1860.41|1859.91|1865.48|1864.68|1858.6|1857.8|12305
1600916400000|2020-09-24 03:00:00|1860.42|1859.92|1856.63|1855.83|1861.53|1860.91|1855.15|1854.43|10921
1600920000000|2020-09-24 04:00:00|1856.6|1855.8|1852.11|1851.31|1858.81|1858.17|1851.04|1850.24|9275
1600923600000|2020-09-24 05:00:00|1852.06|1851.26|1852.13|1851.33|1856.46|1855.66|1849.26|1848.64|13557
1600927200000|2020-09-24 06:00:00|1852.18|1851.38|1853.49|1852.69|1856.18|1855.38|1849.39|1848.61|16663
1600930800000|2020-09-24 07:00:00|1853.51|1852.71|1861.22|1860.42|1861.56|1860.87|1853.11|1852.31|18735
1600934400000|2020-09-24 08:00:00|1861.12|1860.62|1854.23|1853.43|1861.86|1861.06|1852.88|1852.36|15916
1600938000000|2020-09-24 09:00:00|1854.21|1853.41|1852.66|1851.86|1855.3|1854.54|1849.08|1848.48|15343
1600941600000|2020-09-24 10:00:00|1852.69|1851.89|1857.75|1856.95|1858.13|1857.33|1852.53|1851.76|15373
1600945200000|2020-09-24 11:00:00|1857.74|1856.94|1858.55|1858.05|1860.09|1859.32|1855.22|1854.43|15705
1600948800000|2020-09-24 12:00:00|1858.51|1858.01|1855.8|1855.3|1861.89|1861.24|1852.01|1851.4|19993
1600952400000|2020-09-24 13:00:00|1855.9|1855.4|1861.22|1860.42|1861.68|1861.18|1851.38|1850.58|22108
1600956000000|2020-09-24 14:00:00|1861.17|1860.37|1860.8|1860|1864.45|1863.84|1854.37|1853.75|22697
1600959600000|2020-09-24 15:00:00|1860.82|1860.02|1871.58|1870.78|1871.58|1870.78|1858.82|1858.05|20476
1600963200000|2020-09-24 16:00:00|1871.52|1870.72|1870.9|1870.4|1873.67|1872.89|1868.38|1867.58|17720
1600966800000|2020-09-24 17:00:00|1870.89|1870.39|1873.04|1872.54|1877.35|1876.84|1869.94|1869.23|17885
1600970400000|2020-09-24 18:00:00|1872.99|1872.49|1862.83|1862.33|1874.56|1873.76|1862.21|1861.65|16036
1600974000000|2020-09-24 19:00:00|1862.85|1862.35|1868.94|1868.44|1870.02|1869.39|1862.02|1861.33|15651
1600977600000|2020-09-24 20:00:00|1869.12|1868.62|1868.16|1867.36|1871.58|1871.04|1867.92|1866.74|5352
1600984800000|2020-09-24 22:00:00|1869|1868.2|1868.05|1867.25|1871.98|1871.18|1867.82|1867.02|4628
1600988400000|2020-09-24 23:00:00|1868.07|1867.27|1868.35|1867.55|1870|1869.2|1866.92|1866.12|3903
1600992000000|2020-09-25 00:00:00|1868.32|1867.52|1868.31|1867.51|1870|1869.2|1865.31|1864.58|7565
1600995600000|2020-09-25 01:00:00|1868.3|1867.5|1864.41|1863.61|1870.16|1869.46|1862.2|1861.7|13072
1600999200000|2020-09-25 02:00:00|1864.24|1863.74|1867.93|1867.13|1869.52|1868.87|1863.6|1863.1|9091
1601002800000|2020-09-25 03:00:00|1867.91|1867.11|1869.48|1868.98|1871.13|1870.52|1867.76|1867.11|7838
1601006400000|2020-09-25 04:00:00|1869.52|1869.02|1873.52|1872.72|1873.87|1873.07|1868.85|1868.26|6962
1601010000000|2020-09-25 05:00:00|1873.5|1872.7|1867.53|1866.73|1874.41|1873.61|1866.99|1866.32|10286
1601013600000|2020-09-25 06:00:00|1867.26|1866.76|1874.06|1873.56|1874.28|1873.63|1866.45|1865.79|12584
1601017200000|2020-09-25 07:00:00|1874.09|1873.59|1873.71|1873.21|1875.53|1875.03|1869.17|1868.66|16348
1601020800000|2020-09-25 08:00:00|1873.77|1873.27|1871.55|1871.05|1874.34|1873.69|1869.48|1868.86|13258
1601024400000|2020-09-25 09:00:00|1871.54|1871.04|1866.59|1866.09|1873.19|1872.56|1864.76|1864.24|15098
1601028000000|2020-09-25 10:00:00|1866.62|1866.12|1855.71|1854.91|1866.78|1866.15|1854.53|1853.87|17224
1601031600000|2020-09-25 11:00:00|1855.7|1854.9|1858.95|1858.15|1860.91|1860.11|1853.28|1852.48|18455
1601035200000|2020-09-25 12:00:00|1858.92|1858.12|1861|1860.5|1862.68|1861.93|1855.33|1854.66|18508
1601038800000|2020-09-25 13:00:00|1861.06|1860.56|1863.77|1862.97|1864.68|1864.07|1857.24|1856.74|19966
1601042400000|2020-09-25 14:00:00|1863.75|1862.95|1862.91|1862.41|1865.73|1865.08|1852.68|1852.18|22141
1601046000000|2020-09-25 15:00:00|1862.94|1862.44|1860.36|1859.86|1866.31|1865.63|1860.02|1859.45|17465
1601049600000|2020-09-25 16:00:00|1860.4|1859.9|1862.54|1861.74|1863.42|1862.84|1858.52|1857.99|13951
1601053200000|2020-09-25 17:00:00|1862.5|1861.7|1865.21|1864.41|1866.08|1865.53|1860.78|1860.13|12837
1601056800000|2020-09-25 18:00:00|1865.26|1864.46|1865.2|1864.4|1866.97|1866.39|1863.91|1863.26|11369
1601060400000|2020-09-25 19:00:00|1865.19|1864.39|1863.22|1862.42|1867.26|1866.51|1862.33|1861.72|13091
1601064000000|2020-09-25 20:00:00|1863.23|1862.43|1862.22|1861.42|1865.16|1863.56|1859.81|1856.56|4026
1601244000000|2020-09-27 22:00:00|1863.11|1862.31|1865.48|1864.68|1866.58|1865.78|1861.63|1860.3|5393
1601247600000|2020-09-27 23:00:00|1865.46|1864.66|1863.12|1862.32|1865.61|1864.81|1862.44|1861.64|3205
1601251200000|2020-09-28 00:00:00|1862.96|1862.16|1860.09|1859.29|1863.03|1862.38|1859.55|1858.8|7314
1601254800000|2020-09-28 01:00:00|1860.1|1859.3|1862.92|1862.12|1863.73|1862.93|1858.05|1857.45|9782
1601258400000|2020-09-28 02:00:00|1862.93|1862.13|1861.01|1860.51|1863.99|1863.4|1860.09|1859.48|6708
1601262000000|2020-09-28 03:00:00|1860.98|1860.48|1861.66|1860.86|1863.14|1862.34|1860.3|1859.7|5449
1601265600000|2020-09-28 04:00:00|1861.67|1860.87|1862.1|1861.3|1864.46|1863.73|1861.17|1860.52|4470
1601269200000|2020-09-28 05:00:00|1862.11|1861.31|1857.54|1856.74|1862.46|1861.75|1856.69|1855.9|6997
1601272800000|2020-09-28 06:00:00|1857.68|1856.88|1859.93|1859.43|1861.07|1860.27|1856.41|1855.61|12259
1601276400000|2020-09-28 07:00:00|1859.95|1859.45|1858.79|1858.29|1862.09|1861.51|1858.44|1857.88|14333
1601280000000|2020-09-28 08:00:00|1858.77|1858.27|1852.64|1852.14|1859.82|1859.18|1849.4|1848.6|17094
1601283600000|2020-09-28 09:00:00|1852.69|1852.19|1852.53|1852.03|1855|1854.32|1850.43|1849.85|14645
1601287200000|2020-09-28 10:00:00|1852.49|1851.99|1858.19|1857.69|1861.87|1861.17|1851.37|1850.73|15792
1601290800000|2020-09-28 11:00:00|1858.17|1857.67|1865.68|1864.88|1866.26|1865.6|1856.95|1856.38|15291
1601294400000|2020-09-28 12:00:00|1865.71|1864.91|1868.39|1867.59|1873.02|1872.22|1863.09|1862.51|18815
1601298000000|2020-09-28 13:00:00|1868.37|1867.57|1867.87|1867.37|1877.48|1876.89|1865.92|1865.29|21029
1601301600000|2020-09-28 14:00:00|1867.92|1867.42|1866.47|1865.97|1873.25|1872.57|1865.2|1864.51|21367
1601305200000|2020-09-28 15:00:00|1866.42|1865.92|1873.45|1872.65|1873.93|1873.28|1866.42|1865.92|15552
1601308800000|2020-09-28 16:00:00|1873.39|1872.59|1874.9|1874.4|1876.85|1876.12|1872.85|1872.21|12295
1601312400000|2020-09-28 17:00:00|1875.05|1874.25|1878.98|1878.18|1880.7|1880.08|1874.79|1874.12|11590
1601316000000|2020-09-28 18:00:00|1878.89|1878.09|1882.21|1881.41|1883.43|1882.77|1878.23|1877.56|9996
1601319600000|2020-09-28 19:00:00|1882.22|1881.42|1881.63|1881.13|1882.69|1882.03|1877.91|1877.11|10956
1601323200000|2020-09-28 20:00:00|1881.61|1881.11|1881.9|1881.1|1883.46|1882.84|1881.03|1880.53|4121
1601330400000|2020-09-28 22:00:00|1882.13|1881.33|1880.85|1880.05|1883.44|1882.29|1879.42|1878.62|4221
1601334000000|2020-09-28 23:00:00|1880.87|1880.07|1883.09|1882.29|1884.18|1883.52|1880.79|1879.99|3964
1601337600000|2020-09-29 00:00:00|1882.93|1882.13|1883.73|1882.93|1886.72|1886.09|1882.34|1881.54|7351
1601341200000|2020-09-29 01:00:00|1883.68|1882.88|1885.12|1884.62|1887.62|1886.92|1881.46|1880.81|9810
1601344800000|2020-09-29 02:00:00|1885.06|1884.56|1883.83|1883.03|1887.77|1887.06|1883.16|1882.38|7331
1601348400000|2020-09-29 03:00:00|1883.84|1883.04|1883.35|1882.55|1884.72|1884.04|1882.12|1881.51|5215
1601352000000|2020-09-29 04:00:00|1883.36|1882.56|1881.94|1881.14|1884.44|1883.64|1880.83|1880.18|5299
1601355600000|2020-09-29 05:00:00|1881.95|1881.15|1878.82|1878.32|1882.45|1881.65|1875.83|1875.17|8708
1601359200000|2020-09-29 06:00:00|1878.84|1878.34|1884.47|1883.67|1884.83|1884.21|1877.7|1876.95|12228
1601362800000|2020-09-29 07:00:00|1884.48|1883.68|1883.49|1882.99|1885.11|1884.57|1879.28|1878.68|15331
1601366400000|2020-09-29 08:00:00|1883.51|1883.01|1882.26|1881.76|1883.71|1883.09|1880.72|1880.11|13214
1601370000000|2020-09-29 09:00:00|1882.22|1881.72|1886.44|1885.94|1886.69|1886.15|1881.69|1881.14|13219
1601373600000|2020-09-29 10:00:00|1886.45|1885.95|1886.39|1885.89|1886.74|1886.1|1882.28|1881.67|11299
1601377200000|2020-09-29 11:00:00|1886.4|1885.9|1887.11|1886.61|1890.71|1890.03|1885.82|1885.2|14826
1601380800000|2020-09-29 12:00:00|1887.09|1886.59|1884.57|1883.77|1887.29|1886.67|1877.88|1877.1|17719
1601384400000|2020-09-29 13:00:00|1884.67|1883.87|1886.9|1886.1|1889.74|1889.16|1881.34|1880.84|18928
1601388000000|2020-09-29 14:00:00|1886.88|1886.08|1887.34|1886.54|1892.5|1891.87|1884.87|1884.07|20516
1601391600000|2020-09-29 15:00:00|1887.31|1886.51|1890.45|1889.95|1893.4|1892.85|1885.65|1885.04|17715
1601395200000|2020-09-29 16:00:00|1890.46|1889.96|1896.02|1895.22|1896.1|1895.38|1889.73|1889.11|14450
1601398800000|2020-09-29 17:00:00|1896.03|1895.23|1897.16|1896.66|1899.41|1898.91|1894.18|1893.45|11528
1601402400000|2020-09-29 18:00:00|1897.17|1896.67|1896.78|1896.28|1898.28|1897.67|1895.89|1895.26|9700
1601406000000|2020-09-29 19:00:00|1896.77|1896.27|1897.82|1897.32|1898.39|1897.81|1894.7|1894.1|9909
1601409600000|2020-09-29 20:00:00|1897.84|1897.34|1897.92|1897.42|1899.17|1898.48|1897.06|1896.29|4628
1601416800000|2020-09-29 22:00:00|1898.65|1897.85|1899.19|1898.39|1899.5|1898.85|1897.62|1896.82|3188
1601420400000|2020-09-29 23:00:00|1899.2|1898.4|1897.28|1896.48|1899.82|1899.18|1897.17|1896.37|3707
1601424000000|2020-09-30 00:00:00|1897.27|1896.47|1895.47|1894.67|1897.61|1896.81|1894.51|1893.99|6956
1601427600000|2020-09-30 01:00:00|1895.45|1894.65|1894.94|1894.14|1897.9|1897.1|1893.14|1892.34|10086
1601431200000|2020-09-30 02:00:00|1894.9|1894.1|1893.17|1892.37|1897.39|1896.59|1892.67|1891.92|8676
1601434800000|2020-09-30 03:00:00|1893.16|1892.36|1889.71|1888.91|1893.32|1892.52|1888.01|1887.49|8867
1601438400000|2020-09-30 04:00:00|1889.75|1888.95|1890.81|1890.01|1891.34|1890.65|1887.62|1886.82|6032
1601442000000|2020-09-30 05:00:00|1890.78|1889.98|1888.18|1887.38|1892.41|1891.85|1888.18|1887.38|7582
1601445600000|2020-09-30 06:00:00|1888.16|1887.36|1889.56|1889.06|1889.87|1889.26|1884.12|1883.41|13716
1601449200000|2020-09-30 07:00:00|1889.71|1888.91|1887.85|1887.35|1890.73|1889.93|1884.14|1883.49|14377
1601452800000|2020-09-30 08:00:00|1887.86|1887.36|1883.92|1883.42|1889.22|1888.68|1882.91|1882.32|12608
1601456400000|2020-09-30 09:00:00|1883.93|1883.43|1885.08|1884.58|1885.42|1884.78|1881.74|1881.22|12030
1601460000000|2020-09-30 10:00:00|1885.07|1884.57|1885.46|1884.66|1888.51|1887.75|1882.85|1882.23|11437
1601463600000|2020-09-30 11:00:00|1885.47|1884.67|1884.47|1883.67|1887.32|1886.71|1883.23|1882.58|11932
1601467200000|2020-09-30 12:00:00|1884.52|1883.72|1895.78|1894.98|1900.68|1900.07|1882.18|1881.64|17313
1601470800000|2020-09-30 13:00:00|1895.81|1895.01|1886.08|1885.28|1897.35|1896.75|1881.99|1881.44|19049
1601474400000|2020-09-30 14:00:00|1886.09|1885.29|1892.42|1891.92|1892.56|1892|1884.33|1883.73|20574
1601478000000|2020-09-30 15:00:00|1892.44|1891.94|1896.54|1895.74|1902.75|1902.01|1891.21|1890.71|18520
1601481600000|2020-09-30 16:00:00|1896.53|1895.73|1898.12|1897.62|1898.67|1897.87|1893.69|1893.13|14186
1601485200000|2020-09-30 17:00:00|1898.13|1897.63|1893.44|1892.64|1898.24|1897.63|1888|1887.2|14052
1601488800000|2020-09-30 18:00:00|1893.46|1892.66|1890.56|1889.76|1895.78|1894.98|1887.45|1886.88|12970
1601492400000|2020-09-30 19:00:00|1890.6|1889.8|1887.03|1886.23|1891.25|1890.45|1885.75|1884.95|14406
1601496000000|2020-09-30 20:00:00|1886.95|1886.15|1886.67|1885.87|1888.61|1887.81|1885.12|1884.32|4322
1601503200000|2020-09-30 22:00:00|1887.26|1886.46|1889.37|1888.57|1889.38|1888.58|1886.32|1885.05|3509
1601506800000|2020-09-30 23:00:00|1889.3|1888.5|1888.19|1887.39|1889.3|1888.5|1887.48|1886.68|3247
1601510400000|2020-10-01 00:00:00|1888.17|1887.37|1885.63|1884.83|1888.77|1887.97|1885.14|1884.35|6168
1601514000000|2020-10-01 01:00:00|1885.65|1884.85|1888.12|1887.62|1891.75|1890.95|1885.47|1884.67|8039
1601517600000|2020-10-01 02:00:00|1888.26|1887.46|1892.7|1892.2|1892.99|1892.3|1888.13|1887.43|5882
1601521200000|2020-10-01 03:00:00|1892.69|1892.19|1892.94|1892.14|1893.3|1892.5|1891.29|1890.56|3847
1601524800000|2020-10-01 04:00:00|1892.93|1892.13|1894.91|1894.11|1896|1895.35|1892.49|1891.75|4874
1601528400000|2020-10-01 05:00:00|1894.89|1894.09|1893.32|1892.52|1895.07|1894.29|1892.71|1891.93|5318
1601532000000|2020-10-01 06:00:00|1893.29|1892.49|1897.17|1896.67|1900.55|1899.93|1893.21|1892.45|9984
1601535600000|2020-10-01 07:00:00|1897.19|1896.69|1897.5|1896.7|1900.77|1900.13|1895.06|1894.29|12237
1601539200000|2020-10-01 08:00:00|1897.51|1896.71|1894.69|1894.19|1897.83|1897.19|1893.72|1893.05|11447
1601542800000|2020-10-01 09:00:00|1894.83|1894.03|1897.81|1897.31|1898.71|1898.18|1893.7|1892.92|10363
1601546400000|2020-10-01 10:00:00|1897.7|1897.2|1896.91|1896.11|1898.78|1898.02|1895.58|1894.85|9440
1601550000000|2020-10-01 11:00:00|1896.92|1896.12|1901.1|1900.3|1902.57|1902.07|1895.78|1895.13|12779
1601553600000|2020-10-01 12:00:00|1900.89|1900.39|1904.04|1903.54|1909.64|1909.12|1897.63|1896.83|15368
1601557200000|2020-10-01 13:00:00|1904.09|1903.59|1903.21|1902.41|1907.21|1906.58|1901.06|1900.26|17993
1601560800000|2020-10-01 14:00:00|1903.18|1902.38|1904.46|1903.96|1905.88|1905.17|1896.66|1896|19108
1601564400000|2020-10-01 15:00:00|1904.45|1903.95|1911.01|1910.51|1912.42|1911.83|1904.45|1903.92|17730
1601568000000|2020-10-01 16:00:00|1911|1910.5|1908.82|1908.32|1911.48|1910.93|1906.57|1905.98|17137
1601571600000|2020-10-01 17:00:00|1908.85|1908.35|1906.9|1906.1|1912.07|1911.5|1906.4|1905.6|15780
1601575200000|2020-10-01 18:00:00|1906.91|1906.11|1909.95|1909.45|1910.29|1909.72|1905.33|1904.56|17010
1601578800000|2020-10-01 19:00:00|1909.9|1909.4|1904.31|1903.51|1910.89|1910.31|1904.25|1903.45|16155
1601582400000|2020-10-01 20:00:00|1904.32|1903.52|1906.72|1905.92|1907.12|1906.57|1904.12|1903.32|10046
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1906.25|1905.45|1907.94|1907.3|1905.12|1904.32|3358
1601593200000|2020-10-01 23:00:00|1906.26|1905.46|1903.52|1903.02|1906.29|1905.49|1902.77|1902.2|3397
1601596800000|2020-10-02 00:00:00|1903.39|1902.89|1901.1|1900.3|1904.02|1903.36|1900.1|1899.3|7246
1601600400000|2020-10-02 01:00:00|1901.14|1900.34|1898.38|1897.58|1901.83|1901.17|1897.76|1896.96|6295
1601604000000|2020-10-02 02:00:00|1898.39|1897.59|1893.56|1893.06|1898.71|1897.91|1891.77|1890.97|7212
1601607600000|2020-10-02 03:00:00|1893.55|1893.05|1895|1894.2|1896.55|1895.89|1892.47|1891.7|6081
1601611200000|2020-10-02 04:00:00|1894.99|1894.19|1891.71|1890.91|1896.14|1895.37|1890.86|1890.36|5945
1601614800000|2020-10-02 05:00:00|1891.69|1890.89|1905.85|1905.05|1909.57|1908.88|1890.23|1889.43|15947
1601618400000|2020-10-02 06:00:00|1906|1905.2|1912.98|1912.48|1917.59|1916.99|1905.98|1905.18|15224
1601622000000|2020-10-02 07:00:00|1912.95|1912.45|1910.13|1909.33|1915.97|1915.35|1908.03|1907.38|14430
1601625600000|2020-10-02 08:00:00|1909.96|1909.46|1906.35|1905.85|1913.2|1912.58|1905.54|1905.03|13466
1601629200000|2020-10-02 09:00:00|1906.33|1905.83|1908.05|1907.25|1910.61|1910.01|1905.74|1905.04|10580
1601632800000|2020-10-02 10:00:00|1908.22|1907.42|1908.42|1907.62|1909.93|1909.34|1906.53|1905.73|11090
1601636400000|2020-10-02 11:00:00|1908.36|1907.56|1908.68|1907.88|1910.91|1910.41|1906.79|1906.18|11600
1601640000000|2020-10-02 12:00:00|1908.22|1907.72|1911.94|1911.44|1912.54|1911.74|1906.04|1905.54|16108
1601643600000|2020-10-02 13:00:00|1911.91|1911.41|1903.37|1902.57|1912.16|1911.66|1898.53|1897.88|15748
1601647200000|2020-10-02 14:00:00|1903.4|1902.6|1903.98|1903.48|1907.66|1907.16|1900.89|1900.18|17777
1601650800000|2020-10-02 15:00:00|1904.01|1903.51|1900.9|1900.4|1910.29|1909.59|1900.06|1899.26|16675
1601654400000|2020-10-02 16:00:00|1900.86|1900.36|1901.74|1901.24|1906.09|1905.29|1898.92|1898.3|14890
1601658000000|2020-10-02 17:00:00|1901.65|1901.15|1901.21|1900.71|1903.75|1903|1898.98|1898.48|12042
1601661600000|2020-10-02 18:00:00|1901.22|1900.72|1903.57|1903.07|1904.16|1903.52|1901.09|1900.48|8910
1601665200000|2020-10-02 19:00:00|1903.56|1903.06|1902.19|1901.39|1905.04|1904.41|1901.95|1901.15|8747
1601668800000|2020-10-02 20:00:00|1902.21|1901.41|1900.82|1898.36|1908.9|1901.88|1898.56|1896.9|4115
1601848800000|2020-10-04 22:00:00|1902.55|1901.75|1900.86|1900.06|1906.58|1904.04|1898.51|1897.3|5062
1601852400000|2020-10-04 23:00:00|1900.88|1900.08|1903.53|1902.73|1904.77|1903.97|1900.15|1899.35|5210
1601856000000|2020-10-05 00:00:00|1903.51|1902.71|1901.31|1900.51|1903.63|1902.83|1899.2|1898.4|7263
1601859600000|2020-10-05 01:00:00|1901.32|1900.52|1901.26|1900.46|1901.6|1900.8|1898.24|1897.44|6569
1601863200000|2020-10-05 02:00:00|1901.24|1900.44|1899.8|1899|1901.53|1900.89|1897.89|1897.39|5436
1601866800000|2020-10-05 03:00:00|1899.78|1898.98|1893.18|1892.38|1899.89|1899.13|1892.15|1891.45|7074
1601870400000|2020-10-05 04:00:00|1893.17|1892.37|1893.47|1892.97|1894.59|1893.81|1891.81|1891.15|5286
1601874000000|2020-10-05 05:00:00|1893.46|1892.96|1895.08|1894.28|1895.26|1894.64|1892.8|1892.01|5233
1601877600000|2020-10-05 06:00:00|1895.15|1894.35|1893.44|1892.94|1895.15|1894.35|1891.51|1890.71|9848
1601881200000|2020-10-05 07:00:00|1893.28|1892.78|1892.8|1892|1893.9|1893.27|1887.35|1886.71|14117
1601884800000|2020-10-05 08:00:00|1892.79|1891.99|1898.37|1897.57|1898.9|1898.3|1892.2|1891.66|11790
1601888400000|2020-10-05 09:00:00|1898.39|1897.59|1901.05|1900.55|1901.99|1901.39|1897.73|1897.12|9522
1601892000000|2020-10-05 10:00:00|1901|1900.5|1900.5|1900|1901.3|1900.67|1898.07|1897.5|8483
1601895600000|2020-10-05 11:00:00|1900.48|1899.98|1902.53|1901.73|1903.59|1902.96|1898.93|1898.3|10376
1601899200000|2020-10-05 12:00:00|1902.52|1901.72|1907.06|1906.56|1908.89|1908.09|1902.32|1901.66|14130
1601902800000|2020-10-05 13:00:00|1907.07|1906.57|1909.52|1908.72|1910.79|1910.29|1906.1|1905.3|15231
1601906400000|2020-10-05 14:00:00|1909.38|1908.58|1917.23|1916.73|1919.18|1918.38|1908.6|1907.8|19373
1601910000000|2020-10-05 15:00:00|1917.24|1916.74|1914.4|1913.9|1917.79|1917.15|1912.86|1912.07|16165
1601913600000|2020-10-05 16:00:00|1914.39|1913.89|1916.8|1916|1917.76|1917.1|1912.23|1911.59|12644
1601917200000|2020-10-05 17:00:00|1916.81|1916.01|1915.84|1915.34|1916.99|1916.35|1914.25|1913.61|10043
1601920800000|2020-10-05 18:00:00|1915.83|1915.33|1914.3|1913.8|1915.83|1915.33|1913.47|1912.84|8141
1601924400000|2020-10-05 19:00:00|1914.28|1913.78|1911.48|1910.68|1914.59|1913.97|1911.38|1910.58|8772
1601928000000|2020-10-05 20:00:00|1911.52|1910.72|1913.92|1913.12|1915.26|1914.46|1911.47|1910.72|3899
1601935200000|2020-10-05 22:00:00|1913.5|1912.7|1913.02|1912.22|1914.01|1912.75|1911.36|1910.56|2948
1601938800000|2020-10-05 23:00:00|1913.03|1912.23|1913.25|1912.45|1913.87|1913.18|1911.88|1911.08|3441
1601942400000|2020-10-06 00:00:00|1913.15|1912.65|1914.42|1913.92|1914.67|1914|1911.91|1911.4|6017
1601946000000|2020-10-06 01:00:00|1914.43|1913.93|1911.4|1910.6|1914.98|1914.39|1909.86|1909.36|6362
1601949600000|2020-10-06 02:00:00|1911.34|1910.54|1910.39|1909.59|1911.82|1911.12|1908.54|1907.89|4926
1601953200000|2020-10-06 03:00:00|1910.38|1909.58|1912.29|1911.79|1912.88|1912.24|1909.84|1909.04|5096
1601956800000|2020-10-06 04:00:00|1912.3|1911.8|1912.73|1911.93|1912.91|1912.26|1910.17|1909.46|4301
1601960400000|2020-10-06 05:00:00|1912.75|1911.95|1911.5|1910.7|1912.88|1912.2|1910.66|1909.89|4786
1601964000000|2020-10-06 06:00:00|1911.49|1910.69|1911.57|1911.07|1912.71|1912.06|1909.49|1908.88|7852
1601967600000|2020-10-06 07:00:00|1911.71|1910.91|1909.78|1909.28|1914.94|1914.35|1908.66|1908.16|12376
1601971200000|2020-10-06 08:00:00|1909.77|1909.27|1909.89|1909.39|1911.13|1910.52|1906.97|1906.35|10725
1601974800000|2020-10-06 09:00:00|1909.91|1909.41|1912.77|1912.27|1914.27|1913.63|1909.41|1908.78|10166
1601978400000|2020-10-06 10:00:00|1912.9|1912.1|1913.44|1912.94|1914.13|1913.37|1911.75|1911.12|8741
1601982000000|2020-10-06 11:00:00|1913.47|1912.97|1917.93|1917.43|1918.62|1917.82|1912.85|1912.22|12078
1601985600000|2020-10-06 12:00:00|1917.86|1917.36|1916.3|1915.5|1919.65|1918.85|1912.87|1912.07|14767
1601989200000|2020-10-06 13:00:00|1916.36|1915.56|1915.49|1914.99|1921.48|1920.68|1912.36|1911.77|16653
1601992800000|2020-10-06 14:00:00|1915.5|1915|1911.69|1910.89|1918.6|1917.99|1911.38|1910.76|17984
1601996400000|2020-10-06 15:00:00|1911.72|1910.92|1902.69|1901.89|1913.89|1913.22|1902.26|1901.46|16115
1602000000000|2020-10-06 16:00:00|1902.67|1901.87|1904.23|1903.73|1906.45|1905.81|1901.18|1900.38|13822
1602003600000|2020-10-06 17:00:00|1904.22|1903.72|1901.27|1900.47|1904.88|1904.28|1898.83|1898.03|11337
1602007200000|2020-10-06 18:00:00|1901.24|1900.44|1898.11|1897.31|1906.94|1906.18|1892.65|1891.85|12955
1602010800000|2020-10-06 19:00:00|1897.85|1897.05|1888.42|1887.62|1897.92|1897.12|1887.3|1886.5|21389
1602014400000|2020-10-06 20:00:00|1888.43|1887.63|1878.78|1877.98|1889.66|1888.86|1875.33|1872.81|9974
1602021600000|2020-10-06 22:00:00|1880.32|1879.52|1876.6|1875.8|1881.96|1880.77|1875.27|1874.47|7004
1602025200000|2020-10-06 23:00:00|1876.58|1875.78|1880.68|1879.88|1881.21|1880.41|1876.25|1875.45|6231
1602028800000|2020-10-07 00:00:00|1880.74|1879.94|1878.93|1878.13|1881.29|1880.64|1876.94|1876.38|7658
1602032400000|2020-10-07 01:00:00|1879.04|1878.24|1880.03|1879.23|1881.41|1880.61|1873.39|1872.06|7623
1602036000000|2020-10-07 02:00:00|1879.98|1879.18|1881.63|1880.83|1882.51|1881.95|1879.01|1878.21|7542
1602039600000|2020-10-07 03:00:00|1881.65|1880.85|1883.31|1882.51|1884.37|1883.87|1880.03|1879.23|5324
1602043200000|2020-10-07 04:00:00|1883.42|1882.62|1883.28|1882.48|1884.36|1883.64|1882.37|1881.68|4134
1602046800000|2020-10-07 05:00:00|1883.29|1882.49|1886.22|1885.42|1887.76|1887.12|1882.33|1881.53|6204
1602050400000|2020-10-07 06:00:00|1886.24|1885.44|1894.62|1894.12|1894.8|1894.23|1885.32|1884.52|9773
1602054000000|2020-10-07 07:00:00|1894.57|1894.07|1893.23|1892.73|1898.32|1897.78|1890.04|1889.39|13290
1602057600000|2020-10-07 08:00:00|1893.24|1892.74|1890.28|1889.78|1895.31|1894.69|1889.65|1889.05|10853
1602061200000|2020-10-07 09:00:00|1890.22|1889.72|1888.61|1888.11|1890.85|1890.2|1886.94|1886.36|9735
1602064800000|2020-10-07 10:00:00|1888.51|1888.01|1886.06|1885.56|1889.76|1889.13|1885.74|1885.15|8674
1602068400000|2020-10-07 11:00:00|1886.05|1885.55|1888.9|1888.4|1889.42|1888.77|1883.07|1882.27|11538
1602072000000|2020-10-07 12:00:00|1888.91|1888.41|1890.11|1889.61|1892.27|1891.77|1886.51|1886|13133
1602075600000|2020-10-07 13:00:00|1890.1|1889.6|1883.75|1882.95|1890.91|1890.29|1883.65|1882.85|16888
1602079200000|2020-10-07 14:00:00|1883.77|1882.97|1884.23|1883.43|1886.17|1885.42|1879.65|1878.85|18304
1602082800000|2020-10-07 15:00:00|1884.27|1883.47|1886.23|1885.43|1889.21|1888.41|1883.83|1883.19|16452
1602086400000|2020-10-07 16:00:00|1886.22|1885.42|1886.99|1886.19|1887.68|1886.88|1881.32|1880.52|12523
1602090000000|2020-10-07 17:00:00|1886.93|1886.13|1885.75|1884.95|1889.29|1888.49|1885.39|1884.08|10629
1602093600000|2020-10-07 18:00:00|1885.64|1884.84|1886.11|1885.31|1888.3|1887.61|1885.47|1882.8|9422
1602097200000|2020-10-07 19:00:00|1886.09|1885.29|1887.54|1886.74|1888.21|1887.41|1885.61|1884.94|8315
1602100800000|2020-10-07 20:00:00|1887.64|1886.84|1887.57|1886.77|1889.4|1888.54|1886.71|1885.91|3583
1602108000000|2020-10-07 22:00:00|1888.25|1887.45|1887.99|1887.19|1889.99|1888.04|1887.41|1886.16|2799
1602111600000|2020-10-07 23:00:00|1888|1887.2|1887.52|1886.72|1888.61|1887.81|1887.12|1886.48|2589
1602115200000|2020-10-08 00:00:00|1887.51|1886.71|1886.88|1886.08|1887.59|1886.79|1884.81|1884.01|5605
1602118800000|2020-10-08 01:00:00|1886.87|1886.07|1888.92|1888.12|1889.73|1888.93|1884.26|1883.46|6944
1602122400000|2020-10-08 02:00:00|1888.88|1888.08|1887.96|1887.16|1889.07|1888.27|1886.01|1885.51|4995
1602126000000|2020-10-08 03:00:00|1887.97|1887.17|1885.74|1884.94|1888.12|1887.32|1883.9|1883.1|4637
1602129600000|2020-10-08 04:00:00|1885.79|1884.99|1886.07|1885.27|1886.79|1885.99|1884.76|1884.04|3621
1602133200000|2020-10-08 05:00:00|1886.06|1885.26|1889.26|1888.46|1890.8|1890|1886.06|1885.26|5710
1602136800000|2020-10-08 06:00:00|1889.23|1888.43|1894.69|1894.19|1894.88|1894.24|1887.2|1886.43|10595
1602140400000|2020-10-08 07:00:00|1894.84|1894.34|1891.36|1890.56|1895.88|1895.08|1890.56|1889.8|11762
1602144000000|2020-10-08 08:00:00|1891.41|1890.61|1892.41|1891.61|1893.43|1892.8|1890.61|1889.9|9870
1602147600000|2020-10-08 09:00:00|1892.36|1891.56|1892.89|1892.39|1893.29|1892.58|1890.59|1889.83|9124
1602151200000|2020-10-08 10:00:00|1892.92|1892.42|1893.93|1893.13|1894.91|1894.4|1891.41|1890.61|9643
1602154800000|2020-10-08 11:00:00|1893.92|1893.12|1892.83|1892.33|1894.33|1893.53|1890.55|1889.86|10063
1602158400000|2020-10-08 12:00:00|1892.79|1892.29|1898.73|1897.93|1900.37|1899.7|1891.42|1890.77|15189
1602162000000|2020-10-08 13:00:00|1898.58|1898.08|1895.02|1894.22|1901.04|1900.48|1894.64|1894.03|15283
1602165600000|2020-10-08 14:00:00|1895|1894.2|1886.14|1885.64|1895.17|1894.56|1883.6|1883.03|17435
1602169200000|2020-10-08 15:00:00|1886.12|1885.62|1889.09|1888.59|1890.63|1890.02|1885.98|1885.48|12605
1602172800000|2020-10-08 16:00:00|1889.1|1888.6|1885.64|1885.14|1890.69|1890.08|1885.26|1884.66|9240
1602176400000|2020-10-08 17:00:00|1885.6|1885.1|1892.29|1891.79|1892.94|1892.38|1882.26|1881.72|11944
1602180000000|2020-10-08 18:00:00|1892.26|1891.76|1893.11|1892.31|1893.47|1892.82|1890.5|1889.85|7104
1602183600000|2020-10-08 19:00:00|1892.9|1892.4|1894.59|1894.09|1894.79|1894.24|1892.1|1891.38|6680
1602187200000|2020-10-08 20:00:00|1894.55|1894.05|1894|1893.2|1895.33|1894.75|1893.42|1892.05|3201
1602194400000|2020-10-08 22:00:00|1894.37|1893.57|1896.8|1896|1897.23|1896.43|1894.01|1892.18|3487
1602198000000|2020-10-08 23:00:00|1896.86|1896.06|1895.56|1895.06|1897.31|1896.51|1895.37|1894.69|3643
1602201600000|2020-10-09 00:00:00|1895.55|1895.05|1899.79|1898.99|1899.88|1899.08|1895.24|1894.59|6454
1602205200000|2020-10-09 01:00:00|1899.76|1898.96|1907.07|1906.27|1907.1|1906.5|1899.74|1898.94|11871
1602208800000|2020-10-09 02:00:00|1907.13|1906.33|1910.26|1909.76|1910.55|1909.95|1905.71|1905.04|8844
1602212400000|2020-10-09 03:00:00|1910.25|1909.75|1911.35|1910.55|1913.42|1912.78|1910.16|1909.53|7364
1602216000000|2020-10-09 04:00:00|1911.34|1910.54|1909.37|1908.87|1912.15|1911.53|1909.3|1908.8|4634
1602219600000|2020-10-09 05:00:00|1909.36|1908.86|1908.88|1908.08|1912.3|1911.75|1908.55|1907.9|7677
1602223200000|2020-10-09 06:00:00|1908.9|1908.1|1908.1|1907.3|1909.11|1908.35|1905.99|1905.31|10754
1602226800000|2020-10-09 07:00:00|1908.11|1907.31|1913.65|1912.85|1914.17|1913.56|1908|1907.29|11454
1602230400000|2020-10-09 08:00:00|1913.66|1912.86|1915.66|1914.86|1917.04|1916.41|1913.58|1912.86|12325
1602234000000|2020-10-09 09:00:00|1915.68|1914.88|1914.35|1913.55|1915.85|1915.17|1912.09|1911.42|10776
1602237600000|2020-10-09 10:00:00|1914.37|1913.57|1916.5|1915.7|1918.59|1917.95|1913.38|1912.75|8995
1602241200000|2020-10-09 11:00:00|1916.52|1915.72|1913.34|1912.84|1918.11|1917.43|1912.72|1912.22|10485
1602244800000|2020-10-09 12:00:00|1913.58|1913.08|1921.34|1920.54|1922.12|1921.57|1913.28|1912.69|13627
1602248400000|2020-10-09 13:00:00|1921.33|1920.53|1923.71|1922.91|1925.29|1924.65|1916.92|1916.28|16607
1602252000000|2020-10-09 14:00:00|1923.65|1922.85|1926.9|1926.1|1929.58|1929.07|1922.61|1921.96|16795
1602255600000|2020-10-09 15:00:00|1926.91|1926.11|1920.85|1920.05|1928.24|1927.59|1920.33|1919.62|14551
1602259200000|2020-10-09 16:00:00|1920.66|1920.16|1923.87|1923.07|1926.22|1925.6|1919.89|1919.29|13670
1602262800000|2020-10-09 17:00:00|1923.71|1923.21|1925.54|1924.74|1926.17|1925.51|1920.95|1920.36|10819
1602266400000|2020-10-09 18:00:00|1925.55|1924.75|1928.52|1928.02|1930.05|1929.41|1925.13|1924.46|10922
1602270000000|2020-10-09 19:00:00|1928.55|1928.05|1929.16|1928.66|1929.57|1928.94|1926.5|1925.88|7944
1602273600000|2020-10-09 20:00:00|1929.14|1928.64|1931.59|1929.55|1934.77|1930.22|1928.27|1926.32|4764
1602453600000|2020-10-11 22:00:00|1927.94|1927.14|1929.84|1929.04|1931.31|1930.51|1926.8|1926|5650
1602457200000|2020-10-11 23:00:00|1929.82|1929.02|1929.63|1928.83|1933.79|1932.99|1928.93|1928.22|6675
1602460800000|2020-10-12 00:00:00|1929.62|1928.82|1925.51|1924.71|1929.62|1928.82|1922.95|1922.15|8941
1602464400000|2020-10-12 01:00:00|1925.52|1924.72|1927.75|1926.95|1930.78|1929.98|1922.04|1921.24|13875
1602468000000|2020-10-12 02:00:00|1927.74|1926.94|1927.97|1927.17|1928.09|1927.43|1924.39|1923.68|7640
1602471600000|2020-10-12 03:00:00|1927.95|1927.15|1927.79|1926.99|1930.11|1929.31|1926.1|1925.3|6163
1602475200000|2020-10-12 04:00:00|1927.8|1927|1929.14|1928.34|1930.99|1930.41|1927.44|1926.64|5401
1602478800000|2020-10-12 05:00:00|1929.13|1928.33|1931.04|1930.24|1932.44|1931.64|1928.39|1927.8|7755
1602482400000|2020-10-12 06:00:00|1931.03|1930.23|1926.47|1925.97|1932.1|1931.59|1925.54|1924.93|10454
1602486000000|2020-10-12 07:00:00|1926.46|1925.96|1926.57|1926.07|1928.36|1927.78|1924.2|1923.64|10643
1602489600000|2020-10-12 08:00:00|1926.58|1926.08|1924.03|1923.53|1926.87|1926.29|1922.86|1922.24|9203
1602493200000|2020-10-12 09:00:00|1924.02|1923.52|1922.61|1922.11|1924.27|1923.67|1919.42|1918.92|9752
1602496800000|2020-10-12 10:00:00|1922.6|1922.1|1920.32|1919.82|1923.91|1923.35|1920.32|1919.74|7753
1602500400000|2020-10-12 11:00:00|1920.33|1919.83|1924.91|1924.41|1925.4|1924.76|1918.63|1918.13|9772
1602504000000|2020-10-12 12:00:00|1924.88|1924.38|1925.48|1924.98|1928.9|1928.28|1922.42|1921.92|12605
1602507600000|2020-10-12 13:00:00|1925.47|1924.97|1924.5|1924|1925.47|1924.97|1919.99|1919.49|15092
1602511200000|2020-10-12 14:00:00|1924.49|1923.99|1924.76|1924.26|1926.29|1925.66|1919.55|1919.05|15467
1602514800000|2020-10-12 15:00:00|1924.78|1924.28|1923.38|1922.88|1925.08|1924.52|1920.56|1920.03|11965
1602518400000|2020-10-12 16:00:00|1923.37|1922.87|1925.19|1924.69|1926.09|1925.59|1922.29|1921.79|9373
1602522000000|2020-10-12 17:00:00|1925.2|1924.7|1923.81|1923.31|1925.76|1925.26|1922.32|1921.82|9196
1602525600000|2020-10-12 18:00:00|1923.8|1923.3|1923.41|1922.91|1924.17|1923.67|1920.58|1919.95|7409
1602529200000|2020-10-12 19:00:00|1923.36|1922.86|1923.66|1923.16|1924.7|1924.11|1922.4|1921.9|6956
1602532800000|2020-10-12 20:00:00|1923.61|1923.11|1923.19|1922.39|1923.9|1923.31|1922.11|1921.36|2393
1602540000000|2020-10-12 22:00:00|1923.55|1922.75|1924.55|1923.75|1924.94|1924.29|1923.19|1922.39|2614
1602543600000|2020-10-12 23:00:00|1924.58|1923.78|1925.61|1924.81|1925.88|1925.25|1924.19|1923.39|2933
1602547200000|2020-10-13 00:00:00|1925.63|1924.83|1922.35|1921.55|1925.63|1924.83|1918.89|1918.24|8735
1602550800000|2020-10-13 01:00:00|1922.33|1921.53|1917.24|1916.44|1922.33|1921.53|1917.01|1916.38|10473
1602554400000|2020-10-13 02:00:00|1917.22|1916.42|1913.47|1912.97|1917.77|1917.1|1911.53|1910.94|12271
1602558000000|2020-10-13 03:00:00|1913.58|1912.78|1911.71|1911.21|1913.59|1912.96|1910.91|1910.32|7006
1602561600000|2020-10-13 04:00:00|1911.9|1911.1|1912.44|1911.94|1912.77|1912.21|1910.63|1909.97|5538
1602565200000|2020-10-13 05:00:00|1912.45|1911.95|1915.43|1914.63|1917.35|1916.69|1911.44|1910.86|9460
1602568800000|2020-10-13 06:00:00|1915.47|1914.67|1916.9|1916.1|1919.08|1918.49|1914.02|1913.32|11025
1602572400000|2020-10-13 07:00:00|1916.74|1916.24|1918.92|1918.42|1921.15|1920.51|1914.85|1914.35|12301
1602576000000|2020-10-13 08:00:00|1918.93|1918.43|1923.12|1922.62|1925.39|1924.84|1918.36|1917.86|11883
1602579600000|2020-10-13 09:00:00|1923.05|1922.55|1921.42|1920.92|1924.58|1924|1921.01|1920.51|9607
1602583200000|2020-10-13 10:00:00|1921.39|1920.89|1921.37|1920.87|1922.55|1922.05|1920.22|1919.65|8324
1602586800000|2020-10-13 11:00:00|1921.41|1920.91|1920.62|1920.12|1923.09|1922.29|1918.97|1918.21|11037
1602590400000|2020-10-13 12:00:00|1920.63|1920.13|1909.91|1909.41|1924.53|1923.93|1909.59|1908.79|16130
1602594000000|2020-10-13 13:00:00|1909.92|1909.42|1896.21|1895.71|1910.06|1909.45|1893.74|1892.94|22130
1602597600000|2020-10-13 14:00:00|1896.2|1895.7|1892.87|1892.37|1896.35|1895.85|1886.73|1886.23|20611
1602601200000|2020-10-13 15:00:00|1892.86|1892.36|1894.98|1894.48|1895.89|1895.36|1890.42|1889.92|14536
1602604800000|2020-10-13 16:00:00|1895|1894.5|1891.66|1891.16|1895.23|1894.56|1890.48|1889.98|12863
1602608400000|2020-10-13 17:00:00|1891.82|1891.02|1890.8|1890.3|1893.5|1893|1889.03|1888.53|10755
1602612000000|2020-10-13 18:00:00|1890.81|1890.31|1894.93|1894.43|1895.46|1894.96|1889.69|1889.19|9781
1602615600000|2020-10-13 19:00:00|1894.92|1894.42|1893.33|1892.83|1895.55|1895.03|1892.81|1892.31|7170
1602619200000|2020-10-13 20:00:00|1893.29|1892.79|1891.7|1890.9|1894.14|1893.64|1891.36|1890.56|3899
1602626400000|2020-10-13 22:00:00|1892.93|1892.13|1892.6|1891.8|1894.33|1893.15|1892.48|1891.68|3117
1602630000000|2020-10-13 23:00:00|1892.59|1891.79|1893.75|1893.25|1893.81|1893.31|1891.43|1890.76|3743
1602633600000|2020-10-14 00:00:00|1893.74|1893.24|1892.16|1891.66|1894.91|1894.13|1890.52|1889.9|6989
1602637200000|2020-10-14 01:00:00|1892.12|1891.62|1890.8|1890|1893.26|1892.67|1882.82|1882.14|13517
1602640800000|2020-10-14 02:00:00|1890.78|1889.98|1896.13|1895.33|1896.23|1895.58|1890.4|1889.73|9184
1602644400000|2020-10-14 03:00:00|1896.08|1895.28|1896.41|1895.91|1898.15|1897.57|1894.81|1894.31|6830
1602648000000|2020-10-14 04:00:00|1896.43|1895.93|1895.01|1894.21|1898.04|1897.43|1894.53|1893.84|5782
1602651600000|2020-10-14 05:00:00|1894.97|1894.17|1895.58|1894.78|1896.26|1895.56|1892.91|1892.32|6985
1602655200000|2020-10-14 06:00:00|1895.57|1894.77|1897.56|1897.06|1898.44|1897.85|1894.53|1893.9|9595
1602658800000|2020-10-14 07:00:00|1897.6|1897.1|1895.9|1895.4|1898.11|1897.61|1893.33|1892.76|10662
1602662400000|2020-10-14 08:00:00|1896|1895.5|1899.51|1898.71|1900.52|1899.9|1896|1895.37|9339
1602666000000|2020-10-14 09:00:00|1899.39|1898.89|1898.34|1897.84|1900.97|1900.17|1895.65|1895.07|9320
1602669600000|2020-10-14 10:00:00|1898.32|1897.82|1899.11|1898.31|1900.33|1899.69|1894.77|1894.27|9714
1602673200000|2020-10-14 11:00:00|1899.12|1898.32|1900.86|1900.06|1903.31|1902.67|1898.39|1897.79|10307
1602676800000|2020-10-14 12:00:00|1900.69|1900.19|1908.06|1907.56|1909.66|1909.16|1899.16|1898.66|14914
1602680400000|2020-10-14 13:00:00|1907.97|1907.47|1912.64|1912.14|1913.31|1912.77|1905.22|1904.58|15879
1602684000000|2020-10-14 14:00:00|1912.65|1912.15|1907.51|1907.01|1913.1|1912.52|1906.37|1905.87|16287
1602687600000|2020-10-14 15:00:00|1907.59|1907.09|1903.51|1903.01|1912.45|1911.95|1903.02|1902.52|14789
1602691200000|2020-10-14 16:00:00|1903.63|1903.13|1901.59|1901.09|1905.03|1904.39|1900.07|1899.48|15006
1602694800000|2020-10-14 17:00:00|1901.6|1901.1|1903|1902.5|1904.37|1903.85|1901.33|1900.7|9438
1602698400000|2020-10-14 18:00:00|1902.97|1902.47|1903.04|1902.54|1903.74|1903.24|1900.67|1900.14|7135
1602702000000|2020-10-14 19:00:00|1903.03|1902.53|1900.11|1899.31|1905.05|1904.46|1899.67|1899.09|7473
1602705600000|2020-10-14 20:00:00|1899.41|1898.91|1902.3|1901.5|1902.63|1901.97|1899.41|1898.86|3330
1602712800000|2020-10-14 22:00:00|1902.76|1901.96|1899.76|1898.96|1903.29|1902.49|1898.91|1898.26|4225
1602716400000|2020-10-14 23:00:00|1899.78|1898.98|1898.74|1897.94|1900.93|1900.13|1897.5|1896.7|4144
1602720000000|2020-10-15 00:00:00|1898.73|1897.93|1896.43|1895.63|1900.84|1900.2|1894.93|1894.41|6801
1602723600000|2020-10-15 01:00:00|1896.32|1895.52|1897.67|1896.87|1898.22|1897.6|1892.37|1891.72|11595
1602727200000|2020-10-15 02:00:00|1897.69|1896.89|1895.23|1894.73|1898.95|1898.15|1894.07|1893.3|7922
1602730800000|2020-10-15 03:00:00|1895.22|1894.72|1898.53|1898.03|1898.69|1898.04|1893.65|1892.99|6394
1602734400000|2020-10-15 04:00:00|1898.55|1898.05|1901.69|1900.89|1902.38|1901.83|1897.33|1896.77|5808
1602738000000|2020-10-15 05:00:00|1901.55|1901.05|1899.1|1898.3|1902.55|1901.86|1898.44|1897.79|6723
1602741600000|2020-10-15 06:00:00|1899.09|1898.29|1898.39|1897.89|1900.72|1900.2|1896.35|1895.72|11311
1602745200000|2020-10-15 07:00:00|1898.54|1897.74|1902.71|1902.21|1904.04|1903.54|1896.68|1896.03|12326
1602748800000|2020-10-15 08:00:00|1902.72|1902.22|1895.24|1894.74|1903.24|1902.6|1893.19|1892.39|13560
1602752400000|2020-10-15 09:00:00|1895.25|1894.75|1897.18|1896.38|1897.49|1896.84|1890.18|1889.68|13473
1602756000000|2020-10-15 10:00:00|1897.25|1896.45|1897.04|1896.54|1898.13|1897.39|1892.89|1892.36|11816
1602759600000|2020-10-15 11:00:00|1897.05|1896.55|1892.02|1891.52|1897.8|1897.14|1891.7|1891.2|11355
1602763200000|2020-10-15 12:00:00|1892.03|1891.53|1895.65|1895.15|1897.08|1896.46|1889.86|1889.36|16601
1602766800000|2020-10-15 13:00:00|1895.64|1895.14|1896.01|1895.51|1902.74|1902.05|1891.99|1891.49|19616
1602770400000|2020-10-15 14:00:00|1895.92|1895.42|1899.97|1899.47|1901.69|1901.14|1892.19|1891.69|19564
1602774000000|2020-10-15 15:00:00|1900.04|1899.54|1903.96|1903.46|1907.24|1906.74|1899.55|1899.05|16303
1602777600000|2020-10-15 16:00:00|1903.95|1903.45|1904|1903.5|1905.27|1904.68|1902.12|1901.62|10788
1602781200000|2020-10-15 17:00:00|1903.99|1903.49|1905.6|1905.1|1908.12|1907.47|1902.99|1902.4|9744
1602784800000|2020-10-15 18:00:00|1905.62|1905.12|1906.17|1905.67|1907.59|1907|1904.61|1904.04|7721
1602788400000|2020-10-15 19:00:00|1906.19|1905.69|1906.92|1906.42|1908.89|1908.39|1905.36|1904.86|8032
1602792000000|2020-10-15 20:00:00|1906.83|1906.33|1909.02|1908.22|1909.4|1908.78|1906.71|1906.21|3271
1602799200000|2020-10-15 22:00:00|1908.75|1907.95|1908|1907.2|1909.54|1908.74|1907.59|1906.9|2858
1602802800000|2020-10-15 23:00:00|1907.98|1907.18|1906.91|1906.11|1909.26|1908.46|1905.97|1905.31|3270
1602806400000|2020-10-16 00:00:00|1906.94|1906.14|1908.01|1907.21|1908.11|1907.31|1905.42|1904.62|6864
1602810000000|2020-10-16 01:00:00|1908.02|1907.22|1908.28|1907.48|1911.15|1910.42|1906.66|1906.14|9323
1602813600000|2020-10-16 02:00:00|1908.27|1907.47|1908.9|1908.1|1909.59|1908.92|1906.14|1905.59|6047
1602817200000|2020-10-16 03:00:00|1908.89|1908.09|1906.46|1905.66|1909.61|1908.93|1905.42|1904.8|5608
1602820800000|2020-10-16 04:00:00|1906.4|1905.6|1906.26|1905.46|1906.59|1905.84|1904.36|1903.71|4419
1602824400000|2020-10-16 05:00:00|1906.23|1905.43|1906.23|1905.43|1909.47|1908.81|1905.23|1904.58|6499
1602828000000|2020-10-16 06:00:00|1906.24|1905.44|1906.31|1905.51|1907.19|1906.39|1903.16|1902.58|8748
1602831600000|2020-10-16 07:00:00|1906.3|1905.5|1909.78|1908.98|1910.31|1909.71|1905.02|1904.28|11660
1602835200000|2020-10-16 08:00:00|1909.76|1908.96|1910.44|1909.64|1913.23|1912.73|1908.91|1908.27|10134
1602838800000|2020-10-16 09:00:00|1910.43|1909.63|1907.96|1907.16|1911.18|1910.55|1906.99|1906.19|8287
1602842400000|2020-10-16 10:00:00|1907.87|1907.37|1908.96|1908.16|1910.52|1909.89|1906.36|1905.56|8518
1602846000000|2020-10-16 11:00:00|1908.94|1908.14|1909.83|1909.03|1911.78|1911.14|1908.19|1907.68|9534
1602849600000|2020-10-16 12:00:00|1909.84|1909.04|1907.22|1906.72|1914.39|1913.81|1905.45|1904.87|14263
1602853200000|2020-10-16 13:00:00|1907.23|1906.73|1906.4|1905.6|1910.93|1910.32|1904.46|1903.66|15487
1602856800000|2020-10-16 14:00:00|1906.43|1905.63|1902.51|1902.01|1909.81|1909.31|1899.3|1898.8|17107
1602860400000|2020-10-16 15:00:00|1902.5|1902|1901.85|1901.35|1904.09|1903.43|1898.13|1897.6|13967
1602864000000|2020-10-16 16:00:00|1901.82|1901.32|1903.36|1902.56|1903.54|1902.97|1900|1899.48|8642
1602867600000|2020-10-16 17:00:00|1903.19|1902.69|1902.23|1901.73|1904.86|1904.26|1901.62|1901|7250
1602871200000|2020-10-16 18:00:00|1902.25|1901.75|1903.92|1903.42|1904.09|1903.54|1901.64|1901.01|6423
1602874800000|2020-10-16 19:00:00|1903.93|1903.43|1899.87|1899.37|1903.98|1903.45|1899.44|1898.82|8053
1602878400000|2020-10-16 20:00:00|1900.01|1899.51|1899.8|1899|1900.59|1899.99|1898.34|1897.61|3571
1603058400000|2020-10-18 22:00:00|1900.2|1899.4|1901.46|1900.36|1903.47|1902.67|1899.36|1898.56|4053
1603062000000|2020-10-18 23:00:00|1901.18|1900.08|1901.12|1900.02|1902.06|1900.96|1899.19|1898.14|2839
1603065600000|2020-10-19 00:00:00|1901.39|1900.59|1901.97|1900.87|1902.7|1901.78|1899.58|1898.48|4362
1603069200000|2020-10-19 01:00:00|1901.82|1900.72|1902.35|1901.25|1903.55|1902.71|1897.68|1896.58|8972
1603072800000|2020-10-19 02:00:00|1902.38|1901.28|1902.73|1901.63|1902.91|1901.81|1901.01|1899.99|6366
1603076400000|2020-10-19 03:00:00|1902.76|1901.66|1901.72|1900.62|1903.09|1901.99|1900.33|1899.23|4141
1603080000000|2020-10-19 04:00:00|1901.75|1900.65|1903.49|1902.39|1904.13|1903.04|1900.75|1899.74|3095
1603083600000|2020-10-19 05:00:00|1903.41|1902.31|1908.62|1907.52|1909.81|1908.71|1902.9|1901.88|8038
1603087200000|2020-10-19 06:00:00|1908.66|1907.56|1909.22|1908.42|1911.67|1910.57|1908.31|1907.28|12741
1603090800000|2020-10-19 07:00:00|1909.26|1908.46|1909.84|1908.74|1912.3|1911.5|1909|1908.05|9677
1603094400000|2020-10-19 08:00:00|1909.88|1908.78|1911.92|1910.82|1913.01|1912.05|1908.93|1907.95|8519
1603098000000|2020-10-19 09:00:00|1911.96|1910.86|1911.56|1911.06|1913.23|1912.58|1910.09|1909.34|8774
1603101600000|2020-10-19 10:00:00|1911.55|1911.05|1913.91|1913.41|1914.33|1913.71|1911.27|1910.63|8076
1603105200000|2020-10-19 11:00:00|1913.96|1913.46|1912.5|1912|1914.27|1913.62|1911.82|1911.17|7733
1603108800000|2020-10-19 12:00:00|1912.52|1912.02|1912.18|1911.68|1919.03|1918.23|1909.51|1908.89|13307
1603112400000|2020-10-19 13:00:00|1912.24|1911.74|1907.57|1907.07|1912.78|1912.28|1907.32|1906.7|13941
1603116000000|2020-10-19 14:00:00|1907.59|1907.09|1908.87|1908.37|1910.57|1909.93|1903.17|1902.67|16268
1603119600000|2020-10-19 15:00:00|1908.81|1908.31|1908.59|1908.09|1910.07|1909.48|1904.28|1903.78|12450
1603123200000|2020-10-19 16:00:00|1908.62|1908.12|1910.08|1909.58|1910.54|1909.99|1907.66|1907.09|9331
1603126800000|2020-10-19 17:00:00|1910.05|1909.55|1906.02|1905.52|1910.76|1910.26|1905.5|1904.93|7854
1603130400000|2020-10-19 18:00:00|1906.01|1905.51|1903.29|1902.79|1907.49|1906.99|1902.83|1902.26|9180
1603134000000|2020-10-19 19:00:00|1903.28|1902.78|1901.19|1900.69|1904.59|1903.97|1900.93|1900.26|11904
1603137600000|2020-10-19 20:00:00|1901.26|1900.76|1905.01|1904.21|1905.4|1904.48|1901.2|1900.54|4090
1603144800000|2020-10-19 22:00:00|1904.84|1904.04|1903.85|1903.05|1905.33|1904.39|1903.37|1902.6|3213
1603148400000|2020-10-19 23:00:00|1903.89|1903.09|1903.49|1902.69|1903.94|1903.24|1902.43|1901.63|3430
1603152000000|2020-10-20 00:00:00|1903.5|1902.7|1903.66|1903.16|1904.49|1903.92|1902.08|1901.32|5665
1603155600000|2020-10-20 01:00:00|1903.67|1903.17|1896.95|1896.45|1904.62|1904.01|1896.95|1896.25|10653
1603159200000|2020-10-20 02:00:00|1896.93|1896.43|1901.46|1900.66|1901.79|1901.23|1894.91|1894.35|10092
1603162800000|2020-10-20 03:00:00|1901.48|1900.68|1901.36|1900.86|1904.55|1903.81|1900.19|1899.56|6802
1603166400000|2020-10-20 04:00:00|1901.33|1900.83|1901.8|1901|1902.69|1902.1|1900.76|1900.18|4671
1603170000000|2020-10-20 05:00:00|1901.79|1900.99|1902.3|1901.5|1903.51|1902.71|1899.99|1899.3|6666
1603173600000|2020-10-20 06:00:00|1902.29|1901.49|1902.44|1901.64|1904.57|1903.77|1899.28|1898.48|9378
1603177200000|2020-10-20 07:00:00|1902.29|1901.79|1900.89|1900.39|1904.07|1903.33|1899.86|1899.18|10567
1603180800000|2020-10-20 08:00:00|1900.9|1900.4|1901.96|1901.46|1903.49|1902.97|1899.96|1899.33|8251
1603184400000|2020-10-20 09:00:00|1902|1901.5|1906.45|1905.95|1908.55|1908.04|1901.44|1900.8|10193
1603188000000|2020-10-20 10:00:00|1906.49|1905.99|1905.92|1905.42|1908.57|1907.95|1904.75|1904.17|8563
1603191600000|2020-10-20 11:00:00|1905.91|1905.41|1905.54|1905.04|1906.53|1905.91|1903.92|1903.27|7436
1603195200000|2020-10-20 12:00:00|1905.55|1905.05|1905.69|1904.89|1907.82|1907.2|1900.59|1900.09|12861
1603198800000|2020-10-20 13:00:00|1905.37|1904.87|1901.23|1900.73|1906.31|1905.65|1899.64|1899|15705
1603202400000|2020-10-20 14:00:00|1901.38|1900.58|1909.24|1908.74|1912.76|1912.24|1897.98|1897.46|18127
1603206000000|2020-10-20 15:00:00|1909.27|1908.77|1911.27|1910.77|1912.48|1911.9|1906.06|1905.29|14959
1603209600000|2020-10-20 16:00:00|1911.29|1910.79|1909.27|1908.47|1912.38|1911.76|1908.08|1907.42|11340
1603213200000|2020-10-20 17:00:00|1909.3|1908.5|1913.36|1912.86|1913.97|1913.47|1909.26|1908.5|9835
1603216800000|2020-10-20 18:00:00|1913.37|1912.87|1910.71|1910.21|1914.56|1913.91|1910.48|1909.96|9807
1603220400000|2020-10-20 19:00:00|1910.73|1910.23|1910.13|1909.63|1912.84|1912.18|1909.35|1908.74|10005
1603224000000|2020-10-20 20:00:00|1910.28|1909.48|1906.93|1906.13|1910.99|1910.45|1906.78|1905.98|3883
1603231200000|2020-10-20 22:00:00|1909.17|1908.37|1911.52|1910.72|1912.16|1911.36|1909.02|1908.22|3812
1603234800000|2020-10-20 23:00:00|1911.51|1910.71|1911.23|1910.43|1913.02|1912.24|1910.89|1910.09|3771
1603238400000|2020-10-21 00:00:00|1910.99|1910.49|1915.11|1914.31|1916.04|1915.49|1910.47|1909.81|8105
1603242000000|2020-10-21 01:00:00|1915.12|1914.32|1915.59|1914.79|1917.32|1916.77|1913.86|1913.15|9950
1603245600000|2020-10-21 02:00:00|1915.65|1914.85|1919.02|1918.22|1920.96|1920.16|1915.65|1914.85|9617
1603249200000|2020-10-21 03:00:00|1919.03|1918.23|1918.12|1917.32|1919.74|1919.21|1918|1917.32|6354
1603252800000|2020-10-21 04:00:00|1918.14|1917.34|1919.49|1918.69|1920.15|1919.35|1917.66|1917.04|5760
1603256400000|2020-10-21 05:00:00|1919.5|1918.7|1916.71|1915.91|1920.36|1919.72|1915.96|1915.31|8562
1603260000000|2020-10-21 06:00:00|1916.76|1915.96|1918.02|1917.52|1920.85|1920.13|1915.24|1914.59|11052
1603263600000|2020-10-21 07:00:00|1918.01|1917.51|1920.79|1920.29|1921.35|1920.6|1916.85|1916.21|11348
1603267200000|2020-10-21 08:00:00|1920.81|1920.31|1916.04|1915.24|1923.13|1922.61|1915.5|1915|11893
1603270800000|2020-10-21 09:00:00|1916.09|1915.29|1916.78|1916.28|1918.67|1918.04|1914.84|1914.34|9648
1603274400000|2020-10-21 10:00:00|1916.81|1916.31|1918.6|1917.8|1919.65|1919.1|1916.57|1915.92|7387
1603278000000|2020-10-21 11:00:00|1918.49|1917.99|1916.52|1916.02|1920.1|1919.47|1915.16|1914.6|9656
1603281600000|2020-10-21 12:00:00|1916.65|1916.15|1925.15|1924.65|1926.68|1926.18|1916.65|1916.15|14733
1603285200000|2020-10-21 13:00:00|1925.14|1924.64|1926.45|1925.95|1926.91|1926.3|1922.22|1921.72|16342
1603288800000|2020-10-21 14:00:00|1926.43|1925.93|1927.83|1927.33|1931.88|1931.21|1924.77|1924.27|17093
1603292400000|2020-10-21 15:00:00|1927.8|1927.3|1925.49|1924.99|1928.58|1928.04|1920.52|1919.76|16799
1603296000000|2020-10-21 16:00:00|1925.5|1925|1925.34|1924.84|1929.66|1929.16|1924.17|1923.55|12413
1603299600000|2020-10-21 17:00:00|1925.35|1924.85|1925.07|1924.27|1926.54|1926.03|1923.22|1922.72|9810
1603303200000|2020-10-21 18:00:00|1925.16|1924.36|1923.35|1922.85|1926.25|1925.62|1923.17|1922.67|6399
1603306800000|2020-10-21 19:00:00|1923.28|1922.78|1925|1924.2|1925.1|1924.48|1921.88|1921.23|9363
1603310400000|2020-10-21 20:00:00|1925.05|1924.25|1925.02|1924.22|1925.53|1924.78|1923.74|1923.07|4179
1603317600000|2020-10-21 22:00:00|1925.49|1924.69|1924.7|1923.9|1926.29|1925.79|1924.61|1923.81|2779
1603321200000|2020-10-21 23:00:00|1924.69|1923.89|1921.72|1921.22|1925.07|1924.53|1920.7|1919.98|5043
1603324800000|2020-10-22 00:00:00|1921.87|1921.07|1921.8|1921|1922.54|1921.94|1919.92|1919.37|6557
1603328400000|2020-10-22 01:00:00|1921.82|1921.02|1916.74|1915.94|1922.61|1922.03|1915.96|1915.33|9448
1603332000000|2020-10-22 02:00:00|1916.75|1915.95|1915.06|1914.56|1917.06|1916.54|1911.13|1910.33|9723
1603335600000|2020-10-22 03:00:00|1915.05|1914.55|1914.06|1913.56|1916.12|1915.55|1913.13|1912.47|5148
1603339200000|2020-10-22 04:00:00|1914.04|1913.54|1914.05|1913.25|1914.38|1913.8|1913.48|1912.83|3962
1603342800000|2020-10-22 05:00:00|1913.9|1913.4|1914.89|1914.39|1916.41|1915.83|1913.84|1913.2|6461
1603346400000|2020-10-22 06:00:00|1914.92|1914.42|1918.15|1917.65|1918.51|1917.87|1913.83|1913.17|10084
1603350000000|2020-10-22 07:00:00|1918.12|1917.62|1919.56|1919.06|1920.77|1920.27|1915.21|1914.65|11345
1603353600000|2020-10-22 08:00:00|1919.55|1919.05|1917.29|1916.79|1920.02|1919.52|1917.02|1916.38|9234
1603357200000|2020-10-22 09:00:00|1917.44|1916.64|1918.22|1917.72|1918.81|1918.21|1916.86|1916.3|9288
1603360800000|2020-10-22 10:00:00|1918.23|1917.73|1917.32|1916.82|1919.29|1918.65|1915.95|1915.39|7878
1603364400000|2020-10-22 11:00:00|1917.33|1916.83|1914.51|1914.01|1917.64|1916.97|1913.63|1913.04|8737
1603368000000|2020-10-22 12:00:00|1914.53|1914.03|1906.06|1905.56|1915.29|1914.66|1902.87|1902.07|16902
1603371600000|2020-10-22 13:00:00|1906.08|1905.58|1902.22|1901.42|1908.47|1907.78|1901.21|1900.59|16680
1603375200000|2020-10-22 14:00:00|1902.2|1901.4|1899.42|1898.92|1904.12|1903.52|1894.94|1894.37|19910
1603378800000|2020-10-22 15:00:00|1899.43|1898.93|1900.64|1900.14|1903.16|1902.59|1897.69|1897.11|15798
1603382400000|2020-10-22 16:00:00|1900.63|1900.13|1901.03|1900.23|1902.85|1902.28|1899.68|1899.17|10374
1603386000000|2020-10-22 17:00:00|1901.02|1900.22|1903.98|1903.48|1906.1|1905.31|1900.18|1899.55|9882
1603389600000|2020-10-22 18:00:00|1904.12|1903.32|1904.51|1904.01|1905.05|1904.45|1903.52|1902.88|7383
1603393200000|2020-10-22 19:00:00|1904.54|1904.04|1905.53|1905.03|1905.96|1905.26|1902.91|1902.32|6899
1603396800000|2020-10-22 20:00:00|1905.69|1905.19|1904.59|1903.79|1905.95|1905.22|1904.13|1903.33|4180
1603404000000|2020-10-22 22:00:00|1904.85|1904.05|1906.93|1906.13|1907.98|1907.18|1904.83|1904.03|4488
1603407600000|2020-10-22 23:00:00|1906.76|1906.26|1905.5|1904.7|1906.97|1906.33|1904.94|1904.3|4468
1603411200000|2020-10-23 00:00:00|1905.45|1904.65|1903.64|1902.84|1905.54|1904.81|1901.68|1901.04|8019
1603414800000|2020-10-23 01:00:00|1903.48|1902.98|1904.68|1904.18|1905.33|1904.53|1901.95|1901.31|8913
1603418400000|2020-10-23 02:00:00|1904.62|1904.12|1907.15|1906.65|1907.53|1906.88|1904.55|1904.03|7967
1603422000000|2020-10-23 03:00:00|1907.16|1906.66|1906.67|1906.17|1908.21|1907.61|1905.57|1904.99|5527
1603425600000|2020-10-23 04:00:00|1906.68|1906.18|1906.1|1905.6|1907.27|1906.62|1904.7|1904.11|4417
1603429200000|2020-10-23 05:00:00|1906.17|1905.67|1905.13|1904.63|1906.74|1906.14|1904.79|1904.26|5265
1603432800000|2020-10-23 06:00:00|1905.21|1904.71|1906.83|1906.33|1907.18|1906.53|1903.04|1902.42|9978
1603436400000|2020-10-23 07:00:00|1906.81|1906.31|1909.13|1908.63|1909.81|1909.15|1906.1|1905.38|10763
1603440000000|2020-10-23 08:00:00|1909.15|1908.65|1911.33|1910.83|1912.67|1912.05|1907.98|1907.37|9791
1603443600000|2020-10-23 09:00:00|1911.3|1910.8|1909.49|1908.99|1911.97|1911.37|1909.37|1908.73|8267
1603447200000|2020-10-23 10:00:00|1909.48|1908.98|1910.83|1910.33|1911.48|1910.98|1908.72|1908.11|6785
1603450800000|2020-10-23 11:00:00|1910.84|1910.34|1910.85|1910.35|1913.17|1912.66|1909.86|1909.3|8739
1603454400000|2020-10-23 12:00:00|1910.83|1910.33|1910.56|1910.06|1914.76|1914.11|1909.52|1909.01|12515
1603458000000|2020-10-23 13:00:00|1910.55|1910.05|1903.5|1903|1912.06|1911.41|1903.41|1902.82|15321
1603461600000|2020-10-23 14:00:00|1903.57|1903.07|1898.16|1897.66|1907.24|1906.74|1894.71|1894.14|16401
1603465200000|2020-10-23 15:00:00|1898.14|1897.64|1899.13|1898.63|1901.88|1901.26|1896.2|1895.6|14338
1603468800000|2020-10-23 16:00:00|1899.16|1898.66|1901.3|1900.8|1901.69|1901.18|1896.15|1895.65|11489
1603472400000|2020-10-23 17:00:00|1901.23|1900.73|1903.52|1903.02|1905.9|1905.32|1901.07|1900.53|9059
1603476000000|2020-10-23 18:00:00|1903.53|1903.03|1902.43|1901.93|1905.25|1904.59|1902.35|1901.85|6064
1603479600000|2020-10-23 19:00:00|1902.48|1901.98|1904.09|1903.59|1904.34|1903.71|1901.5|1901|6760
1603483200000|2020-10-23 20:00:00|1904.1|1903.6|1902.42|1901.62|1904.35|1903.69|1899.83|1899.03|3905
1603663200000|2020-10-25 22:00:00|1902.62|1901.82|1893.9|1893.1|1903.17|1902.06|1891.77|1890.97|8016
1603666800000|2020-10-25 23:00:00|1894.01|1893.21|1899.01|1898.21|1900.18|1899.38|1893.56|1892.87|5553
1603670400000|2020-10-26 00:00:00|1899|1898.2|1900.67|1899.87|1901.32|1900.6|1898.12|1897.4|6053
1603674000000|2020-10-26 01:00:00|1900.71|1899.91|1898|1897.5|1902.94|1902.27|1896.88|1896.1|9581
1603677600000|2020-10-26 02:00:00|1898.02|1897.52|1899.66|1898.86|1901.5|1900.76|1897.51|1896.87|7829
1603681200000|2020-10-26 03:00:00|1899.64|1898.84|1898.81|1898.01|1900.56|1899.91|1897.53|1896.94|6313
1603684800000|2020-10-26 04:00:00|1898.8|1898|1897.9|1897.4|1899.46|1898.79|1897.64|1897.02|4130
1603688400000|2020-10-26 05:00:00|1897.91|1897.41|1897.36|1896.56|1898.97|1898.39|1895.22|1894.56|7542
1603692000000|2020-10-26 06:00:00|1897.46|1896.66|1898.08|1897.58|1899.28|1898.61|1896.47|1895.84|7924
1603695600000|2020-10-26 07:00:00|1898.1|1897.6|1900.7|1900.2|1902.59|1902.01|1897.19|1896.53|10163
1603699200000|2020-10-26 08:00:00|1900.64|1900.14|1898.78|1898.28|1902.25|1901.75|1896.55|1895.96|12042
1603702800000|2020-10-26 09:00:00|1898.76|1898.26|1903.06|1902.56|1903.39|1902.75|1897.96|1897.42|9494
1603706400000|2020-10-26 10:00:00|1903.05|1902.55|1904.95|1904.45|1905.72|1905.19|1901.53|1901.03|9011
1603710000000|2020-10-26 11:00:00|1904.96|1904.46|1904.19|1903.69|1905.96|1905.39|1903.08|1902.47|9136
1603713600000|2020-10-26 12:00:00|1904.1|1903.6|1901.99|1901.49|1906.59|1906.03|1900.34|1899.79|14765
1603717200000|2020-10-26 13:00:00|1902.01|1901.51|1905.68|1904.88|1907.19|1906.5|1900.27|1899.65|13030
1603720800000|2020-10-26 14:00:00|1905.67|1904.87|1904.25|1903.75|1908.95|1908.45|1902.72|1902.2|13658
1603724400000|2020-10-26 15:00:00|1904.29|1903.79|1904.91|1904.11|1906.3|1905.64|1899.33|1898.53|15483
1603728000000|2020-10-26 16:00:00|1904.89|1904.09|1904.42|1903.92|1906.63|1906.03|1903.36|1902.76|11320
1603731600000|2020-10-26 17:00:00|1904.44|1903.94|1902.89|1902.39|1905.61|1904.97|1900.63|1900.11|9750
1603735200000|2020-10-26 18:00:00|1902.88|1902.38|1903.7|1903.2|1904.59|1903.95|1902.63|1902.05|7484
1603738800000|2020-10-26 19:00:00|1903.71|1903.21|1902.77|1902.27|1904.56|1903.95|1901.03|1900.39|9877
1603742400000|2020-10-26 20:00:00|1902.78|1902.28|1902.75|1901.95|1903.43|1902.8|1901.18|1900.46|3695
1603749600000|2020-10-26 22:00:00|1902.88|1902.08|1902.99|1902.19|1903.3|1902.68|1901.89|1901.09|2961
1603753200000|2020-10-26 23:00:00|1903|1902.2|1902.53|1902.03|1903.72|1903.22|1902.24|1901.7|2180
1603756800000|2020-10-27 00:00:00|1902.59|1902.09|1905.52|1905.02|1905.99|1905.31|1902.2|1901.7|4302
1603760400000|2020-10-27 01:00:00|1905.7|1905.2|1907.13|1906.63|1909.05|1908.46|1905.67|1905.17|7552
1603764000000|2020-10-27 02:00:00|1907.26|1906.76|1909.23|1908.43|1910.88|1910.17|1907.26|1906.66|6336
1603767600000|2020-10-27 03:00:00|1909.25|1908.45|1908.08|1907.28|1909.55|1909.03|1907.88|1907.08|5023
1603771200000|2020-10-27 04:00:00|1908.06|1907.26|1908.18|1907.38|1908.92|1908.12|1907.37|1906.57|3306
1603774800000|2020-10-27 05:00:00|1908.16|1907.36|1908.21|1907.41|1909.49|1908.69|1907.04|1906.39|5274
1603778400000|2020-10-27 06:00:00|1908.26|1907.46|1909.2|1908.4|1910.83|1910.03|1908.23|1907.43|7447
1603782000000|2020-10-27 07:00:00|1909.22|1908.42|1904.67|1903.87|1909.22|1908.42|1903.5|1902.88|9283
1603785600000|2020-10-27 08:00:00|1904.59|1903.79|1901.56|1901.06|1905.57|1904.91|1900.57|1899.77|11324
1603789200000|2020-10-27 09:00:00|1901.58|1901.08|1901.47|1900.67|1902.05|1901.5|1898.2|1897.52|9523
1603792800000|2020-10-27 10:00:00|1901.5|1900.7|1901.28|1900.48|1902.43|1901.83|1898.8|1898|8052
1603796400000|2020-10-27 11:00:00|1901.14|1900.64|1903.29|1902.49|1903.47|1902.84|1901.04|1900.24|7859
1603800000000|2020-10-27 12:00:00|1903.32|1902.52|1906.23|1905.43|1906.32|1905.6|1901.12|1900.52|11053
1603803600000|2020-10-27 13:00:00|1906.2|1905.4|1907.21|1906.41|1908.08|1907.34|1902.43|1901.89|14567
1603807200000|2020-10-27 14:00:00|1907.23|1906.43|1906.09|1905.59|1908.47|1907.93|1905.73|1904.93|15035
1603810800000|2020-10-27 15:00:00|1906.08|1905.58|1908.87|1908.37|1911.88|1911.18|1904.99|1904.4|13249
1603814400000|2020-10-27 16:00:00|1908.88|1908.38|1909.6|1909.1|1910.58|1910.07|1907.92|1907.29|9715
1603818000000|2020-10-27 17:00:00|1909.55|1909.05|1908.95|1908.45|1911.5|1910.83|1908.95|1908.3|7627
1603821600000|2020-10-27 18:00:00|1908.96|1908.46|1908.41|1907.61|1910.36|1909.61|1908.14|1907.48|6236
1603825200000|2020-10-27 19:00:00|1908.42|1907.62|1908.14|1907.34|1909.23|1908.43|1906.65|1906.02|7246
1603828800000|2020-10-27 20:00:00|1908.22|1907.42|1908.34|1907.54|1908.72|1907.92|1906.81|1906.01|4442
1603836000000|2020-10-27 22:00:00|1907.96|1907.16|1905.14|1904.34|1908.99|1908.19|1904.76|1904.1|6201
1603839600000|2020-10-27 23:00:00|1905.16|1904.36|1905.73|1904.93|1906.08|1905.39|1904.72|1903.92|3952
1603843200000|2020-10-28 00:00:00|1905.74|1904.94|1907.18|1906.38|1908.17|1907.51|1902.79|1902.21|6812
1603846800000|2020-10-28 01:00:00|1907.17|1906.37|1907.23|1906.43|1908.69|1908.05|1905.28|1904.48|8181
1603850400000|2020-10-28 02:00:00|1907.21|1906.41|1906.13|1905.33|1907.85|1907.05|1905.98|1905.18|6046
1603854000000|2020-10-28 03:00:00|1906.16|1905.36|1907.21|1906.41|1907.57|1906.87|1904.81|1904.16|5294
1603857600000|2020-10-28 04:00:00|1907.24|1906.44|1908.68|1907.88|1909.29|1908.62|1906.88|1906.19|4720
1603861200000|2020-10-28 05:00:00|1908.67|1907.87|1908.65|1908.15|1909.71|1908.98|1907.61|1906.96|5397
1603864800000|2020-10-28 06:00:00|1908.68|1908.18|1906.87|1906.07|1911.28|1910.63|1905.82|1905.02|9992
1603868400000|2020-10-28 07:00:00|1906.84|1906.04|1906.56|1905.76|1908.23|1907.56|1906.05|1905.31|8868
1603872000000|2020-10-28 08:00:00|1906.53|1905.73|1904.56|1903.76|1907.25|1906.5|1902.44|1901.64|11189
1603875600000|2020-10-28 09:00:00|1904.36|1903.86|1900.23|1899.73|1904.7|1904.1|1899.69|1899.03|10945
1603879200000|2020-10-28 10:00:00|1900.22|1899.72|1897.08|1896.28|1901.26|1900.66|1896.15|1895.51|11490
1603882800000|2020-10-28 11:00:00|1897.03|1896.23|1892.04|1891.24|1897.14|1896.5|1891.14|1890.34|14721
1603886400000|2020-10-28 12:00:00|1891.79|1891.29|1882.65|1882.15|1892.2|1891.66|1877.2|1876.4|19612
1603890000000|2020-10-28 13:00:00|1882.56|1882.06|1876.59|1876.09|1882.91|1882.11|1873.58|1872.86|19983
1603893600000|2020-10-28 14:00:00|1876.51|1876.01|1872.4|1871.6|1879.07|1878.45|1870.96|1870.26|20228
1603897200000|2020-10-28 15:00:00|1872.09|1871.59|1882.83|1882.03|1883.84|1883.17|1869.87|1869.07|18096
1603900800000|2020-10-28 16:00:00|1882.85|1882.05|1881.18|1880.38|1884.7|1883.98|1880.26|1879.74|14505
1603904400000|2020-10-28 17:00:00|1881.13|1880.33|1881.48|1880.68|1882.17|1881.51|1877.4|1876.76|12411
1603908000000|2020-10-28 18:00:00|1881.47|1880.67|1877.38|1876.58|1881.59|1880.84|1877.1|1876.57|12232
1603911600000|2020-10-28 19:00:00|1877.36|1876.56|1877.51|1876.71|1879.7|1878.96|1876.5|1875.7|11633
1603915200000|2020-10-28 20:00:00|1877.54|1876.74|1877.46|1876.66|1878.22|1877.44|1875.35|1874.7|4132
1603922400000|2020-10-28 22:00:00|1877.22|1876.42|1878.28|1877.48|1879.39|1878.59|1876.71|1875.91|2914
1603926000000|2020-10-28 23:00:00|1878.4|1877.6|1880.14|1879.34|1880.31|1879.58|1877.31|1876.51|3795
1603929600000|2020-10-29 00:00:00|1880.13|1879.33|1878.79|1877.99|1880.75|1880.08|1878.42|1877.62|5780
1603933200000|2020-10-29 01:00:00|1878.78|1877.98|1878.68|1877.88|1879.92|1879.12|1876.13|1875.47|8668
1603936800000|2020-10-29 02:00:00|1878.69|1877.89|1878.87|1878.07|1879.98|1879.35|1877.41|1876.61|5961
1603940400000|2020-10-29 03:00:00|1878.91|1878.11|1882.33|1881.53|1882.51|1881.78|1878.48|1877.82|5630
1603944000000|2020-10-29 04:00:00|1882.34|1881.54|1882.37|1881.57|1883|1882.33|1881.29|1880.77|4273
1603947600000|2020-10-29 05:00:00|1882.53|1881.73|1883.17|1882.37|1883.85|1883.05|1881.54|1880.74|5524
1603951200000|2020-10-29 06:00:00|1883.21|1882.41|1883.29|1882.49|1885.52|1884.72|1882.51|1881.71|7166
1603954800000|2020-10-29 07:00:00|1883.3|1882.5|1881.81|1881.01|1884.3|1883.78|1880.88|1880.08|10493
1603958400000|2020-10-29 08:00:00|1881.77|1880.97|1877.86|1877.36|1882.92|1882.12|1877.38|1876.84|12711
1603962000000|2020-10-29 09:00:00|1877.85|1877.35|1877.65|1877.15|1882.19|1881.39|1877.28|1876.65|10796
1603965600000|2020-10-29 10:00:00|1877.84|1877.04|1878.48|1877.68|1879.93|1879.29|1875.64|1875.14|10004
1603969200000|2020-10-29 11:00:00|1878.52|1877.72|1872.53|1871.73|1879.43|1878.76|1872.05|1871.45|11416
1603972800000|2020-10-29 12:00:00|1872.61|1871.81|1864.67|1863.87|1874.64|1873.96|1862.78|1862.28|17641
1603976400000|2020-10-29 13:00:00|1864.43|1863.93|1872.29|1871.49|1874.19|1873.69|1860.32|1859.7|19699
1603980000000|2020-10-29 14:00:00|1872.47|1871.67|1874.24|1873.44|1877.18|1876.51|1870.02|1869.5|13219
1603983600000|2020-10-29 15:00:00|1874.18|1873.38|1868.38|1867.58|1874.25|1873.57|1866.06|1865.26|11249
1603987200000|2020-10-29 16:00:00|1868.64|1867.84|1868.78|1867.98|1872.77|1872.16|1868.06|1867.27|9671
1603990800000|2020-10-29 17:00:00|1868.79|1867.99|1868.08|1867.58|1869.69|1869.04|1867.04|1866.39|8050
1603994400000|2020-10-29 18:00:00|1868.09|1867.59|1869.6|1868.8|1870.3|1869.8|1866.36|1865.84|7219
1603998000000|2020-10-29 19:00:00|1869.57|1868.77|1869.56|1869.06|1871.95|1871.33|1869.17|1868.37|6347
1604001600000|2020-10-29 20:00:00|1869.54|1869.04|1868.36|1867.56|1871.02|1870.27|1866.16|1865.36|3753
1604008800000|2020-10-29 22:00:00|1868.8|1868|1867.12|1866.32|1869.74|1868.94|1866.44|1865.64|2791
1604012400000|2020-10-29 23:00:00|1867.14|1866.34|1868.88|1868.08|1869.62|1868.82|1866.71|1865.91|3480
1604016000000|2020-10-30 00:00:00|1868.9|1868.1|1867.46|1866.96|1868.9|1868.32|1865.49|1864.79|5936
1604019600000|2020-10-30 01:00:00|1867.55|1867.05|1875.01|1874.21|1875.83|1875.15|1864.87|1864.07|8252
1604023200000|2020-10-30 02:00:00|1875.02|1874.22|1875.07|1874.27|1876.87|1876.19|1873.66|1873.01|6188
1604026800000|2020-10-30 03:00:00|1875.05|1874.25|1876.72|1875.92|1878.61|1877.88|1874.28|1873.64|5362
1604030400000|2020-10-30 04:00:00|1876.73|1875.93|1874.1|1873.3|1877.55|1876.81|1873.96|1873.16|4077
1604034000000|2020-10-30 05:00:00|1874.15|1873.35|1869.43|1868.63|1875.67|1874.89|1868.97|1868.17|8387
1604037600000|2020-10-30 06:00:00|1869.28|1868.48|1870.89|1870.09|1872.54|1871.79|1867.15|1866.35|8638
1604041200000|2020-10-30 07:00:00|1870.72|1869.92|1871.99|1871.19|1874|1873.2|1869.01|1868.21|7898
1604044800000|2020-10-30 08:00:00|1872.01|1871.21|1869.76|1869.26|1874.9|1874.23|1869.28|1868.61|11234
1604048400000|2020-10-30 09:00:00|1869.74|1869.24|1874.3|1873.5|1876.71|1876.08|1869.44|1868.84|10649
1604052000000|2020-10-30 10:00:00|1874.29|1873.49|1876.58|1876.08|1877.1|1876.49|1872.27|1871.7|9994
1604055600000|2020-10-30 11:00:00|1876.73|1875.93|1879.76|1878.96|1880.52|1879.99|1874.44|1873.81|9821
1604059200000|2020-10-30 12:00:00|1879.77|1878.97|1887.77|1887.27|1890.04|1889.24|1877|1876.2|14709
1604062800000|2020-10-30 13:00:00|1887.78|1887.28|1885.62|1884.82|1890.08|1889.57|1883.68|1883.18|13707
1604066400000|2020-10-30 14:00:00|1885.55|1884.75|1879.83|1879.33|1886.02|1885.42|1877.95|1877.33|18556
1604070000000|2020-10-30 15:00:00|1879.8|1879.3|1879.69|1879.19|1885.59|1884.96|1875.21|1874.41|18193
1604073600000|2020-10-30 16:00:00|1879.67|1879.17|1882.11|1881.31|1883.22|1882.61|1879.5|1878.97|12867
1604077200000|2020-10-30 17:00:00|1882.06|1881.26|1879.87|1879.37|1882.12|1881.46|1877.8|1877.21|10668
1604080800000|2020-10-30 18:00:00|1879.92|1879.42|1880.28|1879.78|1881.97|1881.34|1879.49|1878.94|9877
1604084400000|2020-10-30 19:00:00|1880.3|1879.8|1877.96|1877.46|1881.16|1880.36|1877.81|1877.01|11029
1604088000000|2020-10-30 20:00:00|1878.03|1877.53|1879.65|1878.85|1879.92|1879.12|1877.59|1876.79|4452
1604271600000|2020-11-01 23:00:00|1878.04|1877.24|1877.61|1876.81|1880.91|1880.11|1875.69|1874.96|6532
1604275200000|2020-11-02 00:00:00|1877.6|1876.8|1875.64|1874.84|1878.37|1877.67|1874.13|1873.5|7427
1604278800000|2020-11-02 01:00:00|1875.67|1874.87|1881.73|1880.93|1882.95|1882.15|1873.81|1873.1|11378
1604282400000|2020-11-02 02:00:00|1881.74|1880.94|1884.12|1883.62|1886.04|1885.42|1881.32|1880.55|8302
1604286000000|2020-11-02 03:00:00|1884.1|1883.6|1882.72|1882.22|1884.98|1884.18|1882.07|1881.44|6370
1604289600000|2020-11-02 04:00:00|1882.73|1882.23|1880.94|1880.14|1882.94|1882.36|1880.19|1879.52|5211
1604293200000|2020-11-02 05:00:00|1880.93|1880.13|1884.61|1883.81|1885.41|1884.63|1880.76|1880.06|7002
1604296800000|2020-11-02 06:00:00|1884.58|1883.78|1884.38|1883.88|1885.94|1885.26|1882.98|1882.18|8748
1604300400000|2020-11-02 07:00:00|1884.36|1883.86|1885.38|1884.58|1887.22|1886.72|1881.62|1880.99|10217
1604304000000|2020-11-02 08:00:00|1885.39|1884.59|1884.86|1884.06|1886.34|1885.79|1881.25|1880.56|9482
1604307600000|2020-11-02 09:00:00|1884.71|1884.21|1887.22|1886.72|1891.01|1890.36|1884.54|1883.93|10016
1604311200000|2020-11-02 10:00:00|1887.25|1886.75|1888.65|1888.15|1889.41|1888.8|1886.7|1885.98|9446
1604314800000|2020-11-02 11:00:00|1888.81|1888.01|1889.15|1888.35|1890.29|1889.66|1887.43|1886.84|9441
1604318400000|2020-11-02 12:00:00|1889.14|1888.34|1888.91|1888.11|1893.06|1892.45|1887.49|1886.8|11592
1604322000000|2020-11-02 13:00:00|1888.92|1888.12|1889.89|1889.39|1893.53|1892.91|1888.83|1888.1|14040
1604325600000|2020-11-02 14:00:00|1889.99|1889.19|1890.74|1889.94|1892.57|1891.93|1886.14|1885.52|13221
1604329200000|2020-11-02 15:00:00|1890.72|1889.92|1891.44|1890.94|1892.88|1892.25|1887.87|1887.26|16036
1604332800000|2020-11-02 16:00:00|1891.48|1890.98|1893.5|1893|1895.39|1894.78|1890.47|1889.83|13325
1604336400000|2020-11-02 17:00:00|1893.44|1892.94|1893.92|1893.42|1894.95|1894.39|1891.87|1891.25|9749
1604340000000|2020-11-02 18:00:00|1893.9|1893.4|1892.88|1892.38|1894.55|1893.92|1891.58|1890.93|9379
1604343600000|2020-11-02 19:00:00|1892.86|1892.36|1894.75|1893.95|1895.56|1894.95|1892.48|1891.98|8253
1604347200000|2020-11-02 20:00:00|1894.76|1893.96|1895.77|1895.27|1896.16|1895.53|1893.89|1893.2|9205
1604354400000|2020-11-02 22:00:00|1895.61|1894.81|1897.45|1887.45|1897.45|1894.81|1895.61|1887.45|3
1604358000000|2020-11-02 23:00:00|1896.26|1886.85|1895.3|1894.5|1896.55|1895.95|1895|1886.85|2814
1604361600000|2020-11-03 00:00:00|1895.33|1894.53|1893.96|1893.16|1895.9|1895.29|1893.53|1892.75|4288
1604365200000|2020-11-03 01:00:00|1893.95|1893.15|1898.14|1897.34|1898.47|1897.67|1892.07|1891.52|8402
1604368800000|2020-11-03 02:00:00|1898.13|1897.33|1896.15|1895.35|1899.03|1898.23|1895.29|1894.49|7055
1604372400000|2020-11-03 03:00:00|1896.19|1895.39|1893.45|1892.65|1896.2|1895.51|1891.16|1890.36|7014
1604376000000|2020-11-03 04:00:00|1893.46|1892.66|1892.17|1891.37|1894.19|1893.54|1891.81|1891.15|4035
1604379600000|2020-11-03 05:00:00|1892.05|1891.55|1892.56|1891.76|1894.27|1893.62|1892.03|1891.39|6246
1604383200000|2020-11-03 06:00:00|1892.57|1891.77|1893.8|1893.3|1894|1893.35|1890.84|1890.29|7754
1604386800000|2020-11-03 07:00:00|1894|1893.2|1891.02|1890.52|1894.64|1893.99|1887.38|1886.63|9418
1604390400000|2020-11-03 08:00:00|1890.86|1890.36|1896.2|1895.4|1896.44|1895.81|1889.88|1889.08|9815
1604394000000|2020-11-03 09:00:00|1896.16|1895.36|1899.65|1898.85|1901.21|1900.66|1895.29|1894.57|10374
1604397600000|2020-11-03 10:00:00|1899.66|1898.86|1897.42|1896.62|1900.21|1899.57|1897.18|1896.6|8386
1604401200000|2020-11-03 11:00:00|1897.43|1896.63|1899.67|1898.87|1900.8|1900.19|1897.24|1896.57|9239
1604404800000|2020-11-03 12:00:00|1899.65|1898.85|1900.56|1899.76|1902.53|1901.81|1899.45|1898.65|10187
1604408400000|2020-11-03 13:00:00|1900.48|1899.68|1907.14|1906.34|1908.48|1907.71|1899.58|1898.91|14770
1604412000000|2020-11-03 14:00:00|1907.1|1906.3|1901|1900.2|1908.53|1907.88|1900.26|1899.46|12093
1604415600000|2020-11-03 15:00:00|1901.2|1900.4|1907.89|1907.09|1909.5|1908.91|1900.96|1900.16|15786
1604419200000|2020-11-03 16:00:00|1907.9|1907.1|1907|1906.2|1908.44|1907.87|1904.75|1903.96|12444
1604422800000|2020-11-03 17:00:00|1907.01|1906.21|1909.44|1908.64|1910.95|1910.36|1906.64|1905.84|9792
1604426400000|2020-11-03 18:00:00|1909.32|1908.82|1906.43|1905.93|1911.07|1910.27|1906.12|1905.47|10426
1604430000000|2020-11-03 19:00:00|1906.49|1905.69|1907.19|1906.69|1907.94|1907.35|1904.65|1904.09|8595
1604433600000|2020-11-03 20:00:00|1907.23|1906.73|1907|1906.2|1907.99|1907.4|1906.01|1905.21|8330
1604440800000|2020-11-03 22:00:00|1910.71|1908.36|1911.88|1907.98|1911.88|1908.36|1910.71|1907.98|2
1604444400000|2020-11-03 23:00:00|1909.7|1908.9|1915.03|1914.23|1916.75|1915.95|1908.15|1904.93|9422
1604448000000|2020-11-04 00:00:00|1914.92|1914.12|1900.42|1899.62|1916.89|1916.09|1900.19|1899.21|14393
1604451600000|2020-11-04 01:00:00|1900.47|1899.67|1901.91|1901.11|1906.64|1905.84|1882.29|1874.05|15669
1604455200000|2020-11-04 02:00:00|1902.13|1901.33|1894.11|1893.31|1904.62|1903.82|1883.56|1882.76|18157
1604458800000|2020-11-04 03:00:00|1894.15|1893.35|1897.31|1896.51|1903|1902.2|1892.98|1892.18|14401
1604462400000|2020-11-04 04:00:00|1897.3|1896.5|1899.34|1898.54|1904.09|1903.29|1894.68|1893.88|12264
1604466000000|2020-11-04 05:00:00|1899.29|1898.49|1896.96|1896.16|1903.61|1902.81|1896.39|1895.59|12880
1604469600000|2020-11-04 06:00:00|1897|1896.2|1899.98|1899.18|1901.67|1900.87|1895.27|1894.47|11960
1604473200000|2020-11-04 07:00:00|1900|1899.2|1892.32|1891.52|1900.52|1899.72|1888.29|1887.49|15388
1604476800000|2020-11-04 08:00:00|1892|1891.2|1893.75|1892.95|1895.79|1895.12|1888.65|1887.85|13054
1604480400000|2020-11-04 09:00:00|1893.72|1892.92|1891.01|1890.21|1895.67|1895.09|1889.2|1888.64|12393
1604484000000|2020-11-04 10:00:00|1890.97|1890.17|1889.86|1889.06|1892.82|1892.2|1887.36|1886.78|12324
1604487600000|2020-11-04 11:00:00|1889.74|1888.94|1902.75|1901.95|1903.06|1902.26|1888.03|1887.23|13221
1604491200000|2020-11-04 12:00:00|1902.77|1901.97|1909.15|1908.35|1911.36|1910.56|1901.13|1900.33|17149
1604494800000|2020-11-04 13:00:00|1909.13|1908.33|1906.4|1905.6|1912.72|1911.92|1904.83|1904.24|16677
1604498400000|2020-11-04 14:00:00|1906.41|1905.61|1903.23|1902.43|1909.87|1909.07|1896.71|1895.91|14171
1604502000000|2020-11-04 15:00:00|1903.21|1902.41|1902.63|1902.13|1910.08|1909.51|1900.56|1899.76|19097
1604505600000|2020-11-04 16:00:00|1902.66|1902.16|1902.14|1901.34|1903.61|1902.81|1898.85|1898.11|16557
1604509200000|2020-11-04 17:00:00|1902.24|1901.44|1895.02|1894.22|1903.54|1902.81|1893.58|1892.91|14680
1604512800000|2020-11-04 18:00:00|1895.03|1894.23|1898.83|1898.03|1898.83|1898.2|1893.69|1892.89|10859
1604516400000|2020-11-04 19:00:00|1898.82|1898.02|1899.89|1899.39|1899.99|1899.39|1896.57|1895.8|8466
1604520000000|2020-11-04 20:00:00|1899.87|1899.37|1905.14|1904.64|1906.27|1905.74|1897.91|1897.11|10176
1604527200000|2020-11-04 22:00:00|1904.32|1901.48|1904.35|1901.44|1904.35|1901.48|1904.32|1901.44|2
1604530800000|2020-11-04 23:00:00|1901.38|1891.38|1905.35|1904.55|1906.44|1905.78|1901.38|1891.38|4404
1604534400000|2020-11-05 00:00:00|1905.33|1904.53|1905.33|1904.53|1908.56|1908.06|1904.15|1903.55|8068
1604538000000|2020-11-05 01:00:00|1905.39|1904.59|1907.83|1907.03|1910.24|1909.44|1902.8|1902.29|11418
1604541600000|2020-11-05 02:00:00|1907.78|1906.98|1908.74|1907.94|1909.8|1909.16|1903.42|1902.79|9892
1604545200000|2020-11-05 03:00:00|1908.76|1907.96|1907.78|1906.98|1909.66|1909.02|1907.03|1906.44|7384
1604548800000|2020-11-05 04:00:00|1907.68|1907.18|1906.58|1906.08|1909.05|1908.37|1906.05|1905.37|4996
1604552400000|2020-11-05 05:00:00|1906.61|1906.11|1910.02|1909.22|1910.99|1910.29|1905.79|1905.23|8836
1604556000000|2020-11-05 06:00:00|1909.96|1909.16|1909.96|1909.16|1910.95|1910.34|1907.75|1906.99|9133
1604559600000|2020-11-05 07:00:00|1909.95|1909.15|1911.49|1910.69|1913.89|1913.25|1908.3|1907.67|13142
1604563200000|2020-11-05 08:00:00|1911.5|1910.7|1918.52|1917.72|1918.86|1918.21|1909.24|1908.57|10196
1604566800000|2020-11-05 09:00:00|1918.51|1917.71|1917.69|1916.89|1919.72|1918.95|1916.4|1915.65|8901
1604570400000|2020-11-05 10:00:00|1917.61|1916.81|1918.67|1917.87|1919.56|1918.87|1916.38|1915.76|10679
1604574000000|2020-11-05 11:00:00|1918.7|1917.9|1919.71|1918.91|1921.29|1920.49|1915.12|1914.32|12220
1604577600000|2020-11-05 12:00:00|1919.74|1918.94|1927.83|1927.03|1929|1928.2|1917.2|1916.6|15550
1604581200000|2020-11-05 13:00:00|1927.82|1927.02|1932.1|1931.3|1933.36|1932.59|1926.61|1925.86|17949
1604584800000|2020-11-05 14:00:00|1932.09|1931.29|1932.97|1932.17|1934.55|1933.75|1927.27|1926.65|16134
1604588400000|2020-11-05 15:00:00|1932.99|1932.19|1945.81|1945.31|1948.68|1948.04|1932.98|1932.19|20754
1604592000000|2020-11-05 16:00:00|1945.84|1945.34|1946.8|1946.3|1953.16|1952.59|1943.72|1943.22|16904
1604595600000|2020-11-05 17:00:00|1946.79|1946.29|1947.93|1947.43|1949.04|1948.54|1942.78|1942.14|13227
1604599200000|2020-11-05 18:00:00|1948.1|1947.6|1947.3|1946.5|1948.95|1948.29|1945.21|1944.71|11126
1604602800000|2020-11-05 19:00:00|1947.21|1946.41|1950.04|1949.54|1953|1952.32|1945.71|1944.91|14324
1604606400000|2020-11-05 20:00:00|1950.06|1949.56|1949.34|1948.54|1952.59|1951.92|1948.26|1947.61|13318
1604613600000|2020-11-05 22:00:00|1950.96|1948.2|1951.18|1948.19|1951.18|1948.2|1950.96|1948.19|2
1604617200000|2020-11-05 23:00:00|1949.21|1948.41|1946.61|1945.81|1952.29|1949.08|1944.72|1943.92|7510
1604620800000|2020-11-06 00:00:00|1946.67|1945.87|1942.84|1942.04|1947.85|1947.05|1942.68|1941.88|8597
1604624400000|2020-11-06 01:00:00|1942.83|1942.03|1944.52|1944.02|1945.44|1944.87|1938.88|1938.22|12130
1604628000000|2020-11-06 02:00:00|1944.54|1944.04|1942.86|1942.36|1946.24|1945.61|1942.06|1941.45|11815
1604631600000|2020-11-06 03:00:00|1942.87|1942.37|1938.34|1937.54|1943.23|1942.63|1937.82|1937.15|9455
1604635200000|2020-11-06 04:00:00|1938.37|1937.57|1937.23|1936.73|1939.75|1939.11|1935.96|1935.32|7474
1604638800000|2020-11-06 05:00:00|1937.24|1936.74|1939.33|1938.83|1942.54|1942.04|1936.61|1936.04|8872
1604642400000|2020-11-06 06:00:00|1939.3|1938.8|1941.37|1940.87|1941.99|1941.19|1937.21|1936.54|7994
1604646000000|2020-11-06 07:00:00|1941.36|1940.86|1948.23|1947.43|1948.58|1947.94|1939.55|1939.04|11072
1604649600000|2020-11-06 08:00:00|1948.24|1947.44|1946.04|1945.24|1951.17|1950.55|1945.46|1944.79|11724
1604653200000|2020-11-06 09:00:00|1945.91|1945.11|1948.63|1948.13|1949.56|1948.89|1944.25|1943.68|11440
1604656800000|2020-11-06 10:00:00|1948.66|1948.16|1951.74|1950.94|1952.68|1952.08|1946.64|1946.02|11274
1604660400000|2020-11-06 11:00:00|1951.73|1950.93|1955.91|1955.41|1958.62|1957.99|1951.1|1950.43|12086
1604664000000|2020-11-06 12:00:00|1955.9|1955.4|1950.04|1949.24|1957.36|1956.79|1948.39|1947.75|13067
1604667600000|2020-11-06 13:00:00|1949.96|1949.16|1959.03|1958.53|1960.79|1960.14|1949.46|1948.75|16499
1604671200000|2020-11-06 14:00:00|1959.04|1958.54|1942.33|1941.53|1960.84|1960.2|1941.86|1941.21|14977
1604674800000|2020-11-06 15:00:00|1942.19|1941.39|1948.86|1948.36|1951.05|1950.33|1941.55|1940.92|16704
1604678400000|2020-11-06 16:00:00|1948.84|1948.34|1952.33|1951.83|1954.36|1953.73|1948.67|1948.17|15197
1604682000000|2020-11-06 17:00:00|1952.48|1951.68|1952.11|1951.31|1954.87|1954.23|1950.76|1950.13|12242
1604685600000|2020-11-06 18:00:00|1951.91|1951.41|1953.9|1953.4|1954.15|1953.58|1950.37|1949.74|9320
1604689200000|2020-11-06 19:00:00|1954.03|1953.53|1952.28|1951.78|1955.71|1955.09|1952.04|1951.37|7210
1604692800000|2020-11-06 20:00:00|1952.35|1951.85|1952.77|1951.97|1954.51|1953.71|1951.42|1950.81|8971
1604876400000|2020-11-08 23:00:00|1955.11|1954.31|1959.09|1958.29|1960.3|1959.7|1954.89|1952.46|8595
1604880000000|2020-11-09 00:00:00|1959.08|1958.28|1954.34|1953.84|1959.08|1958.28|1953.01|1952.42|9114
1604883600000|2020-11-09 01:00:00|1954.35|1953.85|1956.24|1955.44|1957.87|1957.11|1953.35|1952.85|12278
1604887200000|2020-11-09 02:00:00|1956.11|1955.61|1957.48|1956.98|1957.64|1957.01|1955.06|1954.44|7631
1604890800000|2020-11-09 03:00:00|1957.49|1956.99|1961.12|1960.62|1961.54|1961.04|1955.93|1955.2|7199
1604894400000|2020-11-09 04:00:00|1961.13|1960.63|1963.01|1962.21|1965.18|1964.48|1960.56|1959.96|7941
1604898000000|2020-11-09 05:00:00|1963.02|1962.22|1962.2|1961.7|1966|1965.29|1961.53|1960.88|8880
1604901600000|2020-11-09 06:00:00|1962.33|1961.83|1957.14|1956.64|1963.5|1962.73|1956.01|1955.37|9869
1604905200000|2020-11-09 07:00:00|1957.24|1956.74|1957.4|1956.6|1959.21|1958.57|1953.88|1953.19|11312
1604908800000|2020-11-09 08:00:00|1957.42|1956.62|1960.15|1959.35|1963.7|1963.05|1956.3|1955.8|12636
1604912400000|2020-11-09 09:00:00|1960.21|1959.41|1958.92|1958.42|1961.68|1961.04|1958.64|1957.99|10925
1604916000000|2020-11-09 10:00:00|1958.83|1958.33|1959.13|1958.63|1960.85|1960.25|1957.91|1957.25|8415
1604919600000|2020-11-09 11:00:00|1959.1|1958.6|1938.48|1937.68|1959.16|1958.61|1935.12|1933.73|14282
1604923200000|2020-11-09 12:00:00|1938.84|1938.04|1912.06|1911.26|1939.91|1939.11|1901.67|1900.08|14553
1604926800000|2020-11-09 13:00:00|1912.1|1911.3|1881.19|1880.39|1912.13|1911.33|1869.43|1868.63|14275
1604930400000|2020-11-09 14:00:00|1880.98|1880.18|1863.74|1862.94|1886.23|1885.69|1860.22|1859.42|13972
1604934000000|2020-11-09 15:00:00|1863.77|1862.97|1861|1860.5|1871.36|1870.56|1854.28|1853.48|14774
1604937600000|2020-11-09 16:00:00|1861.1|1860.6|1858.92|1858.42|1862.39|1861.59|1850.91|1850.13|20470
1604941200000|2020-11-09 17:00:00|1858.89|1858.39|1862.7|1861.9|1868.55|1867.75|1858.38|1857.69|17634
1604944800000|2020-11-09 18:00:00|1862.67|1861.87|1861.48|1860.98|1862.83|1862.03|1855.84|1855.04|13184
1604948400000|2020-11-09 19:00:00|1861.5|1861|1867.03|1866.53|1868.08|1867.46|1860.75|1860.23|12372
1604952000000|2020-11-09 20:00:00|1867.02|1866.52|1865.91|1865.11|1870.14|1869.49|1863.77|1863.14|12838
1604959200000|2020-11-09 22:00:00|1863.58|1859.92|1863.25|1858.31|1863.58|1859.92|1863.25|1858.31|2
1604962800000|2020-11-09 23:00:00|1865.12|1864.32|1871.26|1870.76|1871.93|1871.33|1860.64|1858.88|8856
1604966400000|2020-11-10 00:00:00|1871.25|1870.75|1874.07|1873.27|1875.53|1874.91|1869.08|1868.43|10526
1604970000000|2020-11-10 01:00:00|1874.08|1873.28|1874.81|1874.01|1874.85|1874.05|1867.98|1867.18|10991
1604973600000|2020-11-10 02:00:00|1874.8|1874|1877.3|1876.8|1878.4|1877.6|1874.37|1873.73|10178
1604977200000|2020-11-10 03:00:00|1877.29|1876.79|1881.66|1880.86|1882.35|1881.71|1877.13|1876.5|8189
1604980800000|2020-11-10 04:00:00|1881.69|1880.89|1884.12|1883.32|1885.4|1884.71|1881.28|1880.61|5961
1604984400000|2020-11-10 05:00:00|1884.11|1883.31|1881.97|1881.17|1884.12|1883.49|1879.33|1878.73|8652
1604988000000|2020-11-10 06:00:00|1881.98|1881.18|1888.56|1887.76|1890|1889.27|1881.17|1880.57|10656
1604991600000|2020-11-10 07:00:00|1888.6|1887.8|1885.82|1885.02|1890.88|1890.08|1883.91|1883.25|12093
1604995200000|2020-11-10 08:00:00|1885.72|1884.92|1887.95|1887.15|1890.83|1890.03|1885.43|1884.63|10912
1604998800000|2020-11-10 09:00:00|1887.97|1887.17|1879.11|1878.61|1888.17|1887.51|1875.41|1874.77|12406
1605002400000|2020-11-10 10:00:00|1879.1|1878.6|1869.06|1868.56|1879.59|1878.94|1868.53|1867.76|13265
1605006000000|2020-11-10 11:00:00|1869.07|1868.57|1878.87|1878.37|1881.27|1880.7|1867.99|1867.19|12338
1605009600000|2020-11-10 12:00:00|1878.86|1878.36|1880.99|1880.19|1881.2|1880.59|1877.45|1876.68|12167
1605013200000|2020-11-10 13:00:00|1881.01|1880.21|1878.01|1877.21|1883.86|1883.36|1873.9|1873.24|15432
1605016800000|2020-11-10 14:00:00|1877.94|1877.14|1882.04|1881.54|1884.79|1884.29|1876.26|1875.66|14921
1605020400000|2020-11-10 15:00:00|1882.06|1881.56|1882.73|1882.23|1885.73|1885.13|1878.44|1877.73|17716
1605024000000|2020-11-10 16:00:00|1882.67|1882.17|1882.05|1881.55|1885.54|1884.9|1881.41|1880.78|15460
1605027600000|2020-11-10 17:00:00|1882.01|1881.51|1882.19|1881.69|1885.01|1884.42|1881.96|1881.45|12639
1605031200000|2020-11-10 18:00:00|1882.2|1881.7|1877.58|1876.78|1882.94|1882.4|1875.11|1874.4|11598
1605034800000|2020-11-10 19:00:00|1877.54|1876.74|1877.75|1876.95|1879.57|1878.86|1876.6|1875.89|11045
1605038400000|2020-11-10 20:00:00|1877.56|1876.76|1873.31|1872.51|1877.92|1877.35|1872.62|1871.83|11384
1605045600000|2020-11-10 22:00:00|1878.25|1875.89|1885.7|1875.7|1885.7|1875.89|1878.25|1875.7|2
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1877.16|1876.36|1886.62|1879.37|1874.92|1874.12|4793
1605052800000|2020-11-11 00:00:00|1877.22|1876.42|1879.33|1878.53|1881.46|1880.74|1876.9|1876.1|6959
1605056400000|2020-11-11 01:00:00|1879.34|1878.54|1880.11|1879.31|1882.07|1881.36|1877.53|1876.82|8387
1605060000000|2020-11-11 02:00:00|1880.12|1879.32|1882.91|1882.11|1883.59|1882.94|1879.52|1878.9|7710
1605063600000|2020-11-11 03:00:00|1882.93|1882.13|1881.09|1880.59|1883.48|1882.69|1878.74|1877.94|7689
1605067200000|2020-11-11 04:00:00|1881.07|1880.57|1880.58|1879.78|1881.4|1880.77|1879.09|1878.52|4109
1605070800000|2020-11-11 05:00:00|1880.56|1879.76|1882.56|1881.76|1883.76|1883.15|1880.39|1879.76|6862
1605074400000|2020-11-11 06:00:00|1882.55|1881.75|1883.63|1882.83|1884.86|1884.13|1881.41|1880.81|6248
1605078000000|2020-11-11 07:00:00|1883.61|1882.81|1876.97|1876.47|1883.7|1883.05|1875.06|1874.3|10754
1605081600000|2020-11-11 08:00:00|1876.99|1876.49|1878.64|1878.14|1879.89|1879.36|1875.09|1874.57|10776
1605085200000|2020-11-11 09:00:00|1878.65|1878.15|1881.61|1881.11|1881.92|1881.38|1875.58|1874.91|9350
1605088800000|2020-11-11 10:00:00|1881.63|1881.13|1876.45|1875.65|1882.43|1881.77|1876.17|1875.56|8840
1605092400000|2020-11-11 11:00:00|1876.46|1875.66|1877.3|1876.8|1877.76|1877.07|1870.21|1869.67|9830
1605096000000|2020-11-11 12:00:00|1877.27|1876.77|1871.08|1870.58|1879.42|1878.8|1870.96|1870.27|11933
1605099600000|2020-11-11 13:00:00|1871.15|1870.65|1858.9|1858.4|1873.97|1873.38|1858.58|1857.92|16510
1605103200000|2020-11-11 14:00:00|1858.93|1858.43|1861.85|1861.35|1868.32|1867.52|1856.64|1856.04|18504
1605106800000|2020-11-11 15:00:00|1861.84|1861.34|1863.15|1862.35|1866.96|1866.3|1859.3|1858.56|16489
1605110400000|2020-11-11 16:00:00|1863.17|1862.37|1865.07|1864.27|1867.08|1866.5|1862.19|1861.68|12318
1605114000000|2020-11-11 17:00:00|1865.06|1864.26|1862.79|1861.99|1865.17|1864.55|1861.05|1860.4|9537
1605117600000|2020-11-11 18:00:00|1862.65|1862.15|1865|1864.5|1866.13|1865.49|1862.27|1861.63|8309
1605121200000|2020-11-11 19:00:00|1865.03|1864.53|1863.86|1863.36|1865.94|1865.33|1863.02|1862.52|6874
1605124800000|2020-11-11 20:00:00|1863.87|1863.37|1864.19|1863.69|1864.87|1864.37|1863.1|1862.46|6970
1605132000000|2020-11-11 22:00:00|1866.88|1864.43|1863.24|1858.14|1866.88|1864.43|1863.24|1858.14|2
1605135600000|2020-11-11 23:00:00|1869.25|1859.8|1866.08|1865.28|1869.25|1868.09|1864.4|1859.8|4602
1605139200000|2020-11-12 00:00:00|1866.09|1865.29|1865.73|1864.93|1866.59|1865.79|1863.15|1862.35|5747
1605142800000|2020-11-12 01:00:00|1865.72|1864.92|1871.46|1870.66|1871.98|1871.36|1863.47|1862.67|10736
1605146400000|2020-11-12 02:00:00|1871.42|1870.62|1870.74|1870.24|1872.27|1871.47|1868.61|1867.94|7631
1605150000000|2020-11-12 03:00:00|1870.71|1870.21|1870.85|1870.35|1872.74|1872.05|1869.72|1869.09|7190
1605153600000|2020-11-12 04:00:00|1870.84|1870.34|1870.27|1869.77|1871.64|1870.99|1869.78|1869.14|4509
1605157200000|2020-11-12 05:00:00|1870.28|1869.78|1870.35|1869.85|1873.16|1872.36|1869.09|1868.45|7865
1605160800000|2020-11-12 06:00:00|1870.31|1869.81|1869.95|1869.15|1871.9|1871.11|1867.7|1867.02|9822
1605164400000|2020-11-12 07:00:00|1869.94|1869.14|1869.01|1868.51|1872.25|1871.57|1867.98|1867.21|9821
1605168000000|2020-11-12 08:00:00|1868.97|1868.47|1867.8|1867.3|1870.73|1870.09|1863.59|1863.09|12595
1605171600000|2020-11-12 09:00:00|1867.79|1867.29|1871.09|1870.59|1873.45|1872.83|1865.19|1864.64|11353
1605175200000|2020-11-12 10:00:00|1871.08|1870.58|1868.65|1868.15|1871.81|1871.23|1867.55|1866.9|10265
1605178800000|2020-11-12 11:00:00|1868.64|1868.14|1870.96|1870.16|1873.03|1872.39|1868.55|1867.91|9228
1605182400000|2020-11-12 12:00:00|1870.79|1870.29|1871.06|1870.26|1873.03|1872.39|1870.43|1869.83|10191
1605186000000|2020-11-12 13:00:00|1871.12|1870.32|1877.35|1876.85|1880.4|1879.6|1867.86|1867.24|14669
1605189600000|2020-11-12 14:00:00|1877.34|1876.84|1880.08|1879.28|1880.89|1880.13|1875.13|1874.33|16051
1605193200000|2020-11-12 15:00:00|1880.07|1879.27|1879.43|1878.63|1884.23|1883.67|1876.11|1875.54|16753
1605196800000|2020-11-12 16:00:00|1879.41|1878.61|1880.63|1880.13|1882.61|1881.9|1877.69|1876.89|12190
1605200400000|2020-11-12 17:00:00|1880.62|1880.12|1877.87|1877.07|1883.48|1882.89|1877.58|1876.98|10292
1605204000000|2020-11-12 18:00:00|1877.91|1877.11|1878.36|1877.56|1878.43|1877.77|1874.62|1873.92|11261
1605207600000|2020-11-12 19:00:00|1878.35|1877.55|1877.24|1876.74|1878.37|1877.72|1876.01|1875.37|7767
1605211200000|2020-11-12 20:00:00|1877.23|1876.73|1875.71|1874.91|1877.55|1876.92|1874.36|1873.69|10020
1605218400000|2020-11-12 22:00:00|1878.79|1875.75|1878.99|1875.77|1878.99|1875.77|1878.79|1875.75|2
1605222000000|2020-11-12 23:00:00|1877.63|1876.83|1876.32|1875.52|1878.17|1877.19|1875.59|1874.34|4031
1605225600000|2020-11-13 00:00:00|1876.31|1875.51|1878.19|1877.39|1878.88|1878.22|1874.34|1873.73|6096
1605229200000|2020-11-13 01:00:00|1878.15|1877.35|1879.72|1878.92|1882.42|1881.77|1877.17|1876.37|9211
1605232800000|2020-11-13 02:00:00|1879.8|1879|1879.54|1878.74|1881.38|1880.58|1878.74|1878.07|7143
1605236400000|2020-11-13 03:00:00|1879.48|1878.68|1877.44|1876.64|1880.12|1879.37|1876.32|1875.62|5521
1605240000000|2020-11-13 04:00:00|1877.4|1876.6|1877.78|1876.98|1878.65|1878.04|1876.84|1876.04|4106
1605243600000|2020-11-13 05:00:00|1877.87|1877.07|1880.28|1879.48|1880.42|1879.77|1877.08|1876.28|5648
1605247200000|2020-11-13 06:00:00|1880.31|1879.51|1879.67|1878.87|1880.76|1880.18|1878.81|1878.1|6500
1605250800000|2020-11-13 07:00:00|1879.65|1878.85|1879.44|1878.64|1880.14|1879.49|1878.43|1877.79|7661
1605254400000|2020-11-13 08:00:00|1879.45|1878.65|1879.57|1878.77|1881.2|1880.68|1877.34|1876.76|11012
1605258000000|2020-11-13 09:00:00|1879.43|1878.93|1880.92|1880.42|1881.34|1880.59|1876.1|1875.41|10632
1605261600000|2020-11-13 10:00:00|1880.76|1880.26|1879.44|1878.64|1881.61|1880.96|1878.46|1877.95|9081
1605265200000|2020-11-13 11:00:00|1879.36|1878.56|1879.68|1879.18|1880.72|1880.08|1877.68|1877.02|8193
1605268800000|2020-11-13 12:00:00|1879.67|1879.17|1886.36|1885.56|1887.52|1886.81|1878.59|1877.95|11419
1605272400000|2020-11-13 13:00:00|1886.35|1885.55|1895.28|1894.48|1895.86|1895.28|1886.14|1885.55|16546
1605276000000|2020-11-13 14:00:00|1895.13|1894.63|1891.83|1891.03|1897.29|1896.56|1891.1|1890.51|14594
1605279600000|2020-11-13 15:00:00|1892.1|1891.3|1892.16|1891.66|1894.16|1893.52|1888.21|1887.46|14906
1605283200000|2020-11-13 16:00:00|1892.17|1891.67|1891.4|1890.9|1895.12|1894.49|1890.35|1889.77|11041
1605286800000|2020-11-13 17:00:00|1891.42|1890.92|1890.85|1890.35|1893.01|1892.34|1889.41|1888.79|7424
1605290400000|2020-11-13 18:00:00|1890.83|1890.33|1885.7|1885.2|1891.24|1890.61|1885.02|1884.45|8472
1605294000000|2020-11-13 19:00:00|1885.72|1885.22|1887|1886.5|1887.22|1886.6|1885|1884.35|7547
1605297600000|2020-11-13 20:00:00|1887.01|1886.51|1888.71|1887.91|1888.81|1888.01|1886.57|1885.9|6552
1605477600000|2020-11-15 22:00:00|1893.38|1883.08|1893.23|1883.23|1893.38|1883.23|1893.23|1883.08|2
1605481200000|2020-11-15 23:00:00|1890.03|1886.7|1890.97|1890.17|1892.13|1891.33|1887.37|1886.57|5484
1605484800000|2020-11-16 00:00:00|1890.99|1890.19|1889.84|1889.04|1891.86|1891.21|1888.83|1888.03|5905
1605488400000|2020-11-16 01:00:00|1889.87|1889.07|1896.89|1896.09|1898.92|1898.12|1888.08|1887.28|10992
1605492000000|2020-11-16 02:00:00|1896.9|1896.1|1895.82|1895.02|1899.52|1898.93|1895.19|1894.59|7351
1605495600000|2020-11-16 03:00:00|1895.86|1895.06|1896.15|1895.35|1898.54|1897.99|1894.99|1894.33|5386
1605499200000|2020-11-16 04:00:00|1896.18|1895.38|1896.08|1895.28|1897.25|1896.56|1895.26|1894.64|3677
1605502800000|2020-11-16 05:00:00|1896.09|1895.29|1892.56|1891.76|1896.19|1895.53|1891.4|1890.78|6666
1605506400000|2020-11-16 06:00:00|1892.55|1891.75|1890.62|1889.82|1892.97|1892.34|1889.2|1888.58|8431
1605510000000|2020-11-16 07:00:00|1890.64|1889.84|1891.96|1891.46|1892.76|1892.22|1887.82|1887.15|9719
1605513600000|2020-11-16 08:00:00|1891.95|1891.45|1894.51|1893.71|1895.44|1894.81|1891.22|1890.64|11266
1605517200000|2020-11-16 09:00:00|1894.55|1893.75|1894.74|1893.94|1895.71|1894.91|1893.7|1893.04|9277
1605520800000|2020-11-16 10:00:00|1894.75|1893.95|1891.84|1891.34|1894.85|1894.22|1890.37|1889.82|9010
1605524400000|2020-11-16 11:00:00|1891.82|1891.32|1870|1869.2|1893.56|1892.89|1864.96|1864.16|10390
1605528000000|2020-11-16 12:00:00|1870.23|1869.43|1877.09|1876.29|1879.2|1878.4|1865.92|1865.12|16784
1605531600000|2020-11-16 13:00:00|1877.03|1876.23|1886.56|1885.76|1887.4|1886.6|1872.28|1871.54|17078
1605535200000|2020-11-16 14:00:00|1886.57|1885.77|1888.24|1887.44|1891.98|1891.18|1885.66|1884.86|15811
1605538800000|2020-11-16 15:00:00|1888.25|1887.45|1890.57|1889.77|1891.36|1890.56|1886.68|1886.1|14396
1605542400000|2020-11-16 16:00:00|1890.56|1889.76|1895.73|1894.93|1896.42|1895.76|1889.68|1889.07|12367
1605546000000|2020-11-16 17:00:00|1895.74|1894.94|1889.67|1889.17|1896.5|1895.7|1889.35|1888.72|9887
1605549600000|2020-11-16 18:00:00|1889.66|1889.16|1887.27|1886.47|1890.02|1889.41|1886.72|1886.22|8295
1605553200000|2020-11-16 19:00:00|1887.25|1886.45|1886.71|1885.91|1888.53|1887.9|1886.34|1885.79|7473
1605556800000|2020-11-16 20:00:00|1886.72|1885.92|1888.13|1887.33|1888.58|1888|1885.46|1884.96|8764
1605560400000|2020-11-16 21:00:00|1887.93|1887.13|1888.98|1888.18|1890.37|1889.67|1887.22|1886.51|3043
1605564000000|2020-11-16 22:00:00|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1
1605567600000|2020-11-16 23:00:00|1891|1885|1890.1|1889.6|1891.05|1890.4|1887.85|1885|5210
1605571200000|2020-11-17 00:00:00|1890.17|1889.67|1888.89|1888.09|1891.97|1891.34|1887.25|1886.75|6570
1605574800000|2020-11-17 01:00:00|1888.88|1888.08|1889.04|1888.54|1891.22|1890.61|1887.88|1887.08|7733
1605578400000|2020-11-17 02:00:00|1889.01|1888.51|1891.57|1890.77|1892.24|1891.69|1888.84|1888.2|5798
1605582000000|2020-11-17 03:00:00|1891.55|1890.75|1890.7|1890.2|1892.86|1892.26|1889.96|1889.42|5282
1605585600000|2020-11-17 04:00:00|1890.72|1890.22|1889.04|1888.24|1890.92|1890.26|1887.49|1886.86|5314
1605589200000|2020-11-17 05:00:00|1889.03|1888.23|1887.37|1886.57|1889.34|1888.68|1885.23|1884.73|6221
1605592800000|2020-11-17 06:00:00|1887.36|1886.56|1889.47|1888.67|1889.89|1889.27|1884.72|1883.92|8206
1605596400000|2020-11-17 07:00:00|1889.42|1888.62|1887.72|1886.92|1890.79|1890.19|1886.44|1885.82|9139
1605600000000|2020-11-17 08:00:00|1887.64|1887.14|1891.1|1890.6|1892.31|1891.77|1884.6|1884.01|12103
1605603600000|2020-11-17 09:00:00|1891.09|1890.59|1890.64|1889.84|1893.06|1892.5|1888.42|1887.88|10800
1605607200000|2020-11-17 10:00:00|1890.66|1889.86|1888.9|1888.4|1891.32|1890.73|1886.28|1885.62|9344
1605610800000|2020-11-17 11:00:00|1888.92|1888.42|1889.07|1888.57|1889.58|1888.94|1887.73|1887.09|8262
1605614400000|2020-11-17 12:00:00|1889.23|1888.43|1887.26|1886.46|1889.97|1889.43|1886.83|1886.18|10102
1605618000000|2020-11-17 13:00:00|1887.33|1886.53|1891.48|1890.98|1893.93|1893.3|1886.74|1885.98|15482
1605621600000|2020-11-17 14:00:00|1891.53|1891.03|1891.21|1890.41|1892.68|1892.11|1886.5|1886|15786
1605625200000|2020-11-17 15:00:00|1891.07|1890.57|1888.97|1888.47|1891.33|1890.64|1885.04|1884.54|15675
1605628800000|2020-11-17 16:00:00|1888.96|1888.46|1886.08|1885.58|1889.4|1888.83|1885.63|1885.13|12532
1605632400000|2020-11-17 17:00:00|1886.07|1885.57|1887.2|1886.7|1887.93|1887.43|1885.34|1884.7|8318
1605636000000|2020-11-17 18:00:00|1887.19|1886.69|1885.97|1885.47|1888.23|1887.73|1885.52|1885.02|7547
1605639600000|2020-11-17 19:00:00|1885.95|1885.45|1887.09|1886.59|1887.56|1886.89|1885.56|1885.04|6606
1605643200000|2020-11-17 20:00:00|1887.13|1886.63|1881.59|1880.79|1887.79|1887.17|1877.38|1876.58|10325
1605646800000|2020-11-17 21:00:00|1881.69|1880.89|1880.9|1880.1|1882.46|1881.78|1879.26|1878.46|4705
1605650400000|2020-11-17 22:00:00|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1
1605654000000|2020-11-17 23:00:00|1881.23|1880.43|1883.11|1882.31|1883.64|1882.84|1880.65|1879.85|3552
1605657600000|2020-11-18 00:00:00|1883.1|1882.3|1881.63|1880.83|1883.73|1882.93|1879.79|1878.99|5756
1605661200000|2020-11-18 01:00:00|1881.54|1880.74|1879.41|1878.61|1882.56|1881.91|1876.87|1876.07|9660
1605664800000|2020-11-18 02:00:00|1879.29|1878.49|1879|1878.2|1880.22|1879.42|1877.83|1877.13|6260
1605668400000|2020-11-18 03:00:00|1878.97|1878.17|1878.81|1878.01|1879.29|1878.78|1876.14|1875.34|5829
1605672000000|2020-11-18 04:00:00|1878.82|1878.02|1879.9|1879.1|1880.71|1879.99|1878.8|1878|4471
1605675600000|2020-11-18 05:00:00|1879.92|1879.12|1880.22|1879.42|1881.99|1881.19|1878.91|1878.17|6366
1605679200000|2020-11-18 06:00:00|1880.2|1879.4|1880.43|1879.63|1880.96|1880.16|1876.97|1876.31|7865
1605682800000|2020-11-18 07:00:00|1880.38|1879.58|1882.87|1882.07|1883.1|1882.51|1880.33|1879.53|9346
1605686400000|2020-11-18 08:00:00|1883.06|1882.26|1883.99|1883.19|1885.17|1884.5|1880.99|1880.44|10273
1605690000000|2020-11-18 09:00:00|1884|1883.2|1879.9|1879.1|1884.87|1884.21|1876.91|1876.11|10529
1605693600000|2020-11-18 10:00:00|1879.93|1879.13|1875.31|1874.51|1880.4|1879.6|1872.02|1871.37|9637
1605697200000|2020-11-18 11:00:00|1875.33|1874.53|1872.08|1871.28|1876.86|1876.2|1869.91|1869.24|10241
1605700800000|2020-11-18 12:00:00|1872.1|1871.3|1870.91|1870.11|1872.9|1872.1|1864.16|1863.36|13012
1605704400000|2020-11-18 13:00:00|1870.92|1870.12|1876.48|1875.68|1876.65|1875.88|1869.42|1868.62|14258
1605708000000|2020-11-18 14:00:00|1876.49|1875.69|1876.22|1875.42|1880.72|1879.92|1876.15|1875.35|14396
1605711600000|2020-11-18 15:00:00|1876.2|1875.4|1882.25|1881.45|1885.31|1884.52|1875.78|1874.98|14484
1605715200000|2020-11-18 16:00:00|1882.24|1881.44|1880.61|1879.81|1883.22|1882.6|1879.74|1879.05|11604
1605718800000|2020-11-18 17:00:00|1880.6|1879.8|1875.72|1874.92|1882.41|1881.66|1875.12|1874.32|10782
1605722400000|2020-11-18 18:00:00|1875.73|1874.93|1873.4|1872.9|1876.59|1875.96|1872.66|1872.04|11207
1605726000000|2020-11-18 19:00:00|1873.48|1872.98|1874.68|1873.88|1875.31|1874.51|1871.7|1870.9|8937
1605729600000|2020-11-18 20:00:00|1874.67|1873.87|1870.86|1870.06|1874.67|1873.97|1869.4|1868.6|9492
1605733200000|2020-11-18 21:00:00|1870.79|1869.99|1873.03|1872.23|1875.81|1872.69|1869.78|1869.2|4378
1605736800000|2020-11-18 22:00:00|1875.31|1869.3|1879.45|1869.45|1879.45|1869.45|1875.31|1867.49|3
1605740400000|2020-11-18 23:00:00|1877.49|1867.49|1871.85|1871.05|1877.49|1873.82|1870.6|1867.49|4700
1605744000000|2020-11-19 00:00:00|1871.84|1871.04|1869.85|1869.05|1873.38|1872.58|1868.96|1868.16|7432
1605747600000|2020-11-19 01:00:00|1869.83|1869.03|1870.71|1869.91|1873.15|1872.5|1869.34|1868.54|8839
1605751200000|2020-11-19 02:00:00|1870.79|1869.99|1871.42|1870.62|1872.15|1871.37|1870.61|1869.81|5173
1605754800000|2020-11-19 03:00:00|1871.41|1870.61|1868.46|1867.66|1871.42|1870.62|1866.47|1865.67|6650
1605758400000|2020-11-19 04:00:00|1868.45|1867.65|1867.37|1866.57|1869.16|1868.36|1867.3|1866.5|3793
1605762000000|2020-11-19 05:00:00|1867.36|1866.56|1862.94|1862.14|1868.76|1868.1|1858.73|1857.93|8854
1605765600000|2020-11-19 06:00:00|1862.93|1862.13|1864.09|1863.29|1864.49|1863.69|1860.67|1859.87|9428
1605769200000|2020-11-19 07:00:00|1864.04|1863.24|1864.15|1863.35|1865.46|1864.66|1861.63|1860.83|9494
1605772800000|2020-11-19 08:00:00|1864.14|1863.34|1857.72|1856.92|1864.55|1863.9|1856.06|1855.41|13217
1605776400000|2020-11-19 09:00:00|1857.71|1856.91|1861.97|1861.17|1866.2|1865.4|1855.42|1854.82|12409
1605780000000|2020-11-19 10:00:00|1861.89|1861.09|1859.44|1858.64|1863.99|1863.19|1856.79|1855.99|11114
1605783600000|2020-11-19 11:00:00|1859.46|1858.66|1862.98|1862.18|1865.08|1864.28|1857.32|1856.52|10249
1605787200000|2020-11-19 12:00:00|1862.99|1862.19|1863.31|1862.51|1865.47|1864.67|1860.77|1859.97|10292
1605790800000|2020-11-19 13:00:00|1863.32|1862.52|1861.16|1860.36|1863.93|1863.13|1853.12|1852.32|15529
1605794400000|2020-11-19 14:00:00|1861.18|1860.38|1859.07|1858.27|1861.97|1861.17|1856.28|1855.48|15425
1605798000000|2020-11-19 15:00:00|1859.11|1858.31|1860.6|1859.8|1864.41|1863.61|1857.61|1856.81|14959
1605801600000|2020-11-19 16:00:00|1860.64|1859.84|1860.1|1859.3|1862.79|1862.08|1858.77|1858.12|10529
1605805200000|2020-11-19 17:00:00|1860.11|1859.31|1863.31|1862.51|1863.87|1863.07|1859.76|1859.07|7768
1605808800000|2020-11-19 18:00:00|1863.3|1862.5|1864.3|1863.5|1865.73|1864.93|1863.08|1862.28|7460
1605812400000|2020-11-19 19:00:00|1864.28|1863.48|1865.8|1865|1868.11|1867.48|1864.14|1863.34|6815
1605816000000|2020-11-19 20:00:00|1865.81|1865.01|1867.36|1866.56|1867.86|1867.06|1863.77|1863.06|7810
1605819600000|2020-11-19 21:00:00|1867.16|1866.36|1866.55|1865.75|1868.24|1867.44|1866.42|1864.66|3292
1605823200000|2020-11-19 22:00:00|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1
1605826800000|2020-11-19 23:00:00|1866.6|1865.8|1863.61|1862.81|1868.56|1866.15|1861.4|1860.6|5133
1605830400000|2020-11-20 00:00:00|1863.62|1862.82|1863.54|1862.74|1865.44|1864.64|1861.7|1860.9|5268
1605834000000|2020-11-20 01:00:00|1863.57|1862.77|1865.46|1864.66|1868.12|1867.39|1862.78|1861.98|8014
1605837600000|2020-11-20 02:00:00|1865.45|1864.65|1864.53|1863.73|1865.95|1865.15|1862.64|1861.84|5191
1605841200000|2020-11-20 03:00:00|1864.52|1863.72|1865.42|1864.62|1865.63|1864.86|1863.19|1862.39|5034
1605844800000|2020-11-20 04:00:00|1865.41|1864.61|1868.1|1867.3|1868.46|1867.82|1865.2|1864.53|4270
1605848400000|2020-11-20 05:00:00|1868.12|1867.32|1869.41|1868.61|1869.76|1868.96|1866.75|1866.09|6417
1605852000000|2020-11-20 06:00:00|1869.4|1868.6|1867.6|1866.8|1870.27|1869.47|1865.96|1865.35|8570
1605855600000|2020-11-20 07:00:00|1867.64|1866.84|1866.56|1865.76|1868.88|1868.08|1861.25|1860.61|11426
1605859200000|2020-11-20 08:00:00|1866.62|1865.82|1867.82|1867.02|1869.89|1869.09|1866.22|1865.42|10942
1605862800000|2020-11-20 09:00:00|1867.72|1867.22|1867.59|1866.79|1869.19|1868.39|1866.03|1865.23|9716
1605866400000|2020-11-20 10:00:00|1867.58|1866.78|1866.05|1865.25|1869.11|1868.31|1865.79|1864.99|8438
1605870000000|2020-11-20 11:00:00|1866.04|1865.24|1866.49|1865.69|1867.88|1867.13|1863.82|1863.15|8515
1605873600000|2020-11-20 12:00:00|1866.52|1865.72|1867.69|1866.89|1868.29|1867.67|1864.5|1863.7|8871
1605877200000|2020-11-20 13:00:00|1867.67|1866.87|1867.88|1867.08|1869.2|1868.49|1866.1|1865.3|12026
1605880800000|2020-11-20 14:00:00|1867.89|1867.09|1876.03|1875.23|1879.77|1879.16|1867.86|1867.06|16290
1605884400000|2020-11-20 15:00:00|1876.02|1875.22|1874.9|1874.1|1880.21|1879.59|1874.17|1873.58|13721
1605888000000|2020-11-20 16:00:00|1874.91|1874.11|1872.99|1872.49|1875.66|1875.07|1871.72|1871.08|10096
1605891600000|2020-11-20 17:00:00|1873|1872.5|1872.62|1872.12|1873.88|1873.22|1871.66|1871.07|7606
1605895200000|2020-11-20 18:00:00|1872.59|1872.09|1874.03|1873.53|1874.94|1874.44|1872|1871.35|6111
1605898800000|2020-11-20 19:00:00|1874.05|1873.55|1874|1873.5|1875.24|1874.63|1873.21|1872.56|4598
1605902400000|2020-11-20 20:00:00|1874.03|1873.53|1873.29|1872.79|1874.37|1873.85|1872.39|1871.76|6414
1605906000000|2020-11-20 21:00:00|1873.34|1872.54|1872.19|1871.39|1873.55|1872.93|1870.36|1869.56|3417
1606086000000|2020-11-22 23:00:00|1871.78|1870.98|1872.61|1871.81|1872.67|1871.89|1869.25|1868.45|3317
1606089600000|2020-11-23 00:00:00|1872.62|1871.82|1873.63|1873.13|1873.99|1873.37|1871.83|1871.19|4885
1606093200000|2020-11-23 01:00:00|1873.61|1873.11|1873.63|1872.83|1876.47|1875.85|1872.19|1871.39|7642
1606096800000|2020-11-23 02:00:00|1873.6|1872.8|1873.32|1872.82|1873.88|1873.12|1870.75|1870.13|6027
1606100400000|2020-11-23 03:00:00|1873.34|1872.84|1873.55|1873.05|1874.29|1873.64|1872.77|1872.27|3912
1606104000000|2020-11-23 04:00:00|1873.51|1873.01|1874.21|1873.41|1874.21|1873.56|1872.76|1872.14|3060
1606107600000|2020-11-23 05:00:00|1874.22|1873.42|1874.07|1873.57|1875.24|1874.62|1873.41|1872.78|4418
1606111200000|2020-11-23 06:00:00|1874.05|1873.55|1874.44|1873.64|1876.56|1875.83|1873.63|1872.98|5884
1606114800000|2020-11-23 07:00:00|1874.46|1873.66|1875.15|1874.35|1876.08|1875.43|1872.24|1871.64|9602
1606118400000|2020-11-23 08:00:00|1875.25|1874.45|1869.61|1868.81|1875.66|1875.11|1869.15|1868.35|11030
1606122000000|2020-11-23 09:00:00|1869.59|1868.79|1869.47|1868.67|1871.32|1870.7|1867.06|1866.47|10388
1606125600000|2020-11-23 10:00:00|1869.48|1868.68|1866.16|1865.36|1870.32|1869.68|1864.68|1864.09|9652
1606129200000|2020-11-23 11:00:00|1866.12|1865.32|1866.78|1865.98|1867.89|1867.22|1863.9|1863.13|10508
1606132800000|2020-11-23 12:00:00|1866.77|1865.97|1868.81|1868.31|1869.32|1868.73|1865.92|1865.32|10150
1606136400000|2020-11-23 13:00:00|1868.83|1868.33|1867.31|1866.81|1869.41|1868.91|1862.96|1862.17|13095
1606140000000|2020-11-23 14:00:00|1867.39|1866.89|1842.12|1841.32|1868.59|1868.01|1841.59|1840.79|15189
1606143600000|2020-11-23 15:00:00|1842.11|1841.31|1835.15|1834.35|1843.71|1842.91|1834.13|1833.63|20842
1606147200000|2020-11-23 16:00:00|1835.17|1834.37|1839.49|1838.99|1839.68|1839.05|1831.3|1830.58|17441
1606150800000|2020-11-23 17:00:00|1839.5|1839|1840.23|1839.43|1841.08|1840.42|1837.41|1836.79|10978
1606154400000|2020-11-23 18:00:00|1840.22|1839.42|1839.94|1839.14|1841.42|1840.92|1839.15|1838.47|8059
1606158000000|2020-11-23 19:00:00|1839.93|1839.13|1838.39|1837.89|1839.93|1839.13|1837.67|1837.03|7303
1606161600000|2020-11-23 20:00:00|1838.38|1837.88|1836.36|1835.86|1840.87|1840.21|1835.81|1835.17|8614
1606165200000|2020-11-23 21:00:00|1836.42|1835.92|1838.14|1837.34|1839.45|1838|1835.89|1835.19|3828
1606172400000|2020-11-23 23:00:00|1838.48|1837.68|1836.14|1835.34|1839.48|1838.77|1835.56|1834.76|6865
1606176000000|2020-11-24 00:00:00|1836.12|1835.32|1835.27|1834.47|1836.55|1835.83|1831.31|1830.51|8072
1606179600000|2020-11-24 01:00:00|1835.2|1834.4|1828.34|1827.54|1836.83|1836.03|1826.73|1825.98|13257
1606183200000|2020-11-24 02:00:00|1828.2|1827.4|1822.89|1822.09|1829.54|1828.79|1821.81|1821.14|9211
1606186800000|2020-11-24 03:00:00|1823.01|1822.21|1825.87|1825.37|1828.03|1827.39|1821.64|1821.06|8769
1606190400000|2020-11-24 04:00:00|1825.88|1825.38|1824.98|1824.18|1826.66|1826.12|1824.04|1823.26|6713
1606194000000|2020-11-24 05:00:00|1824.99|1824.19|1827.03|1826.23|1829.57|1828.91|1823.11|1822.31|8240
1606197600000|2020-11-24 06:00:00|1827.04|1826.24|1829.06|1828.26|1830.25|1829.59|1826.3|1825.56|7872
1606201200000|2020-11-24 07:00:00|1829.05|1828.25|1828.05|1827.25|1833.47|1832.7|1827.82|1827.15|10646
1606204800000|2020-11-24 08:00:00|1828.1|1827.3|1825.13|1824.63|1831.25|1830.45|1824.02|1823.22|12976
1606208400000|2020-11-24 09:00:00|1825.17|1824.67|1826.03|1825.23|1827.63|1826.95|1824.94|1824.36|10067
1606212000000|2020-11-24 10:00:00|1826.04|1825.24|1813.04|1812.54|1826.51|1825.71|1812.14|1811.57|13765
1606215600000|2020-11-24 11:00:00|1813.35|1812.55|1810.85|1810.05|1815.87|1815.07|1806.15|1805.63|14229
1606219200000|2020-11-24 12:00:00|1810.79|1809.99|1810.67|1809.87|1816.58|1815.78|1809.81|1809.01|13422
1606222800000|2020-11-24 13:00:00|1810.72|1809.92|1806.29|1805.49|1813.31|1812.51|1804.9|1804.1|17053
1606226400000|2020-11-24 14:00:00|1806.3|1805.5|1805.87|1805.07|1809.08|1808.51|1802|1801.33|18909
1606230000000|2020-11-24 15:00:00|1805.83|1805.03|1805.91|1805.41|1807.32|1806.52|1800.62|1800.12|18534
1606233600000|2020-11-24 16:00:00|1805.88|1805.38|1803.74|1803.24|1808.5|1807.83|1803.17|1802.61|14100
1606237200000|2020-11-24 17:00:00|1803.75|1803.25|1805.33|1804.83|1807.01|1806.5|1803.24|1802.61|10115
1606240800000|2020-11-24 18:00:00|1805.28|1804.78|1806.08|1805.58|1808.62|1808.09|1804.9|1804.4|9272
1606244400000|2020-11-24 19:00:00|1806.14|1805.64|1804.26|1803.76|1806.68|1806.06|1803.78|1803.15|7149
1606248000000|2020-11-24 20:00:00|1804.22|1803.72|1807.89|1807.09|1808.68|1807.97|1803.8|1803.19|9222
1606251600000|2020-11-24 21:00:00|1807.87|1807.07|1808.71|1806.6|1809.2|1808.4|1806.38|1805.77|3483
1606258800000|2020-11-24 23:00:00|1808.33|1807.53|1809.67|1808.87|1811.54|1810.74|1806.05|1805.3|5787
1606262400000|2020-11-25 00:00:00|1809.68|1808.88|1807.02|1806.22|1810.79|1809.99|1805.68|1805.18|5454
1606266000000|2020-11-25 01:00:00|1807.01|1806.21|1811.09|1810.29|1812.63|1812.01|1806.9|1806.21|8123
1606269600000|2020-11-25 02:00:00|1811.12|1810.32|1809.48|1808.98|1811.66|1810.96|1808.41|1807.73|5381
1606273200000|2020-11-25 03:00:00|1809.47|1808.97|1804.21|1803.41|1809.9|1809.23|1803.58|1802.92|7599
1606276800000|2020-11-25 04:00:00|1804.14|1803.64|1805.04|1804.54|1805.97|1805.31|1802.08|1801.32|4813
1606280400000|2020-11-25 05:00:00|1805.06|1804.56|1804.69|1803.89|1806.8|1806.15|1803.01|1802.42|7054
1606284000000|2020-11-25 06:00:00|1804.67|1803.87|1806.12|1805.32|1806.97|1806.37|1803.96|1803.38|7497
1606287600000|2020-11-25 07:00:00|1806.13|1805.33|1810.37|1809.87|1811.45|1810.9|1805.32|1804.54|8093
1606291200000|2020-11-25 08:00:00|1810.32|1809.82|1811.25|1810.45|1815.59|1814.96|1809.49|1808.83|11777
1606294800000|2020-11-25 09:00:00|1811.24|1810.44|1813.75|1812.95|1814.74|1814.14|1810.8|1810.14|9285
1606298400000|2020-11-25 10:00:00|1813.79|1812.99|1808.96|1808.46|1814.1|1813.45|1808.44|1807.85|9294
1606302000000|2020-11-25 11:00:00|1809.12|1808.32|1812.87|1812.37|1814.42|1813.92|1806.82|1806.18|10209
1606305600000|2020-11-25 12:00:00|1812.86|1812.36|1813.74|1813.24|1815.28|1814.65|1810.82|1810.22|10596
1606309200000|2020-11-25 13:00:00|1813.67|1813.17|1814.53|1814.03|1817.18|1816.41|1810.94|1810.28|12842
1606312800000|2020-11-25 14:00:00|1814.52|1814.02|1813.74|1812.94|1818.16|1817.54|1810.8|1810.3|13377
1606316400000|2020-11-25 15:00:00|1813.75|1812.95|1810.84|1810.34|1814.24|1813.63|1810.31|1809.58|14489
1606320000000|2020-11-25 16:00:00|1810.8|1810.3|1810.41|1809.91|1813.52|1812.89|1810.37|1809.72|10186
1606323600000|2020-11-25 17:00:00|1810.43|1809.93|1809.13|1808.33|1811.48|1810.84|1808.87|1808.26|7301
1606327200000|2020-11-25 18:00:00|1808.98|1808.48|1808.13|1805.33|1809.99|1809.26|1806.29|1804.46|8561
1606330800000|2020-11-25 19:00:00|1808.1|1805.34|1807.26|1806.46|1809.82|1808.8|1804.6|1803.96|9870
1606334400000|2020-11-25 20:00:00|1807.27|1806.47|1807.15|1806.35|1809.24|1808.46|1806.49|1805.85|8204
1606338000000|2020-11-25 21:00:00|1807.03|1806.23|1808.63|1807.83|1810.03|1808.26|1805.27|1804.5|2964
1606345200000|2020-11-25 23:00:00|1808.2|1807.4|1808.69|1807.89|1810.3|1809.5|1807.06|1806.26|4828
1606348800000|2020-11-26 00:00:00|1808.74|1807.94|1809.6|1808.8|1812.57|1811.77|1807.51|1807.01|6397
1606352400000|2020-11-26 01:00:00|1809.5|1808.7|1811.68|1810.88|1813.2|1812.56|1808.64|1807.84|5573
1606356000000|2020-11-26 02:00:00|1811.67|1810.87|1811.79|1810.99|1812.61|1811.91|1809.12|1808.32|4034
1606359600000|2020-11-26 03:00:00|1811.85|1811.05|1811.35|1810.55|1812.28|1811.7|1810.96|1810.16|2661
1606363200000|2020-11-26 04:00:00|1811.41|1810.61|1811.15|1810.35|1811.97|1811.32|1810.06|1809.45|2763
1606366800000|2020-11-26 05:00:00|1811.14|1810.34|1808.99|1808.19|1811.78|1810.98|1807.22|1806.42|5424
1606370400000|2020-11-26 06:00:00|1809|1808.2|1812.76|1811.96|1814.07|1813.27|1808.92|1808.17|6040
1606374000000|2020-11-26 07:00:00|1812.54|1811.74|1815.34|1814.84|1818.81|1818.07|1811.44|1810.72|8170
1606377600000|2020-11-26 08:00:00|1815.35|1814.85|1816.52|1815.72|1818.44|1817.78|1814.22|1813.5|9456
1606381200000|2020-11-26 09:00:00|1816.37|1815.87|1814.35|1813.85|1817.98|1817.18|1813.38|1812.74|8954
1606384800000|2020-11-26 10:00:00|1814.29|1813.79|1815.2|1814.4|1815.44|1814.8|1811.42|1810.78|7269
1606388400000|2020-11-26 11:00:00|1815.19|1814.39|1814.56|1814.06|1815.57|1814.88|1813.8|1813.2|6530
1606392000000|2020-11-26 12:00:00|1814.57|1814.07|1813.61|1812.81|1815.36|1814.66|1812.57|1811.82|6979
1606395600000|2020-11-26 13:00:00|1813.46|1812.96|1814.45|1813.95|1815.73|1815.1|1813.16|1812.46|8505
1606399200000|2020-11-26 14:00:00|1814.44|1813.94|1808.05|1807.25|1814.85|1814.21|1806.29|1805.49|10652
1606402800000|2020-11-26 15:00:00|1808.04|1807.24|1810.08|1809.58|1811.14|1810.36|1807.01|1806.21|7751
1606406400000|2020-11-26 16:00:00|1810.1|1809.6|1809.04|1808.24|1812.51|1811.71|1808.87|1808.07|6992
1606410000000|2020-11-26 17:00:00|1809.03|1808.23|1810.89|1810.09|1811.3|1810.51|1808.19|1807.55|4081
1606431600000|2020-11-26 23:00:00|1811.91|1811.11|1809.75|1808.95|1812.35|1811.51|1809.47|1808.67|2424
1606435200000|2020-11-27 00:00:00|1809.74|1808.94|1813.44|1812.64|1813.69|1812.94|1808.81|1808.14|4404
1606438800000|2020-11-27 01:00:00|1813.43|1812.63|1810.17|1809.37|1814.26|1813.46|1809.88|1809.2|6436
1606442400000|2020-11-27 02:00:00|1810.16|1809.36|1809.42|1808.62|1810.77|1810.02|1808.24|1807.44|4981
1606446000000|2020-11-27 03:00:00|1809.4|1808.6|1809.71|1808.91|1810.17|1809.5|1807.68|1806.99|5230
1606449600000|2020-11-27 04:00:00|1809.7|1808.9|1808.16|1807.66|1810|1809.34|1807.34|1806.61|3610
1606453200000|2020-11-27 05:00:00|1808.18|1807.68|1810.61|1809.81|1811.58|1810.87|1803.21|1802.71|6570
1606456800000|2020-11-27 06:00:00|1810.6|1809.8|1809.4|1808.6|1810.95|1810.32|1808.7|1807.99|5434
1606460400000|2020-11-27 07:00:00|1809.41|1808.61|1810.32|1809.82|1810.97|1810.32|1807.24|1806.63|7735
1606464000000|2020-11-27 08:00:00|1810.34|1809.84|1809.55|1809.05|1811.92|1811.3|1807.98|1807.34|8901
1606467600000|2020-11-27 09:00:00|1809.54|1809.04|1808.78|1808.28|1811.17|1810.58|1807.58|1806.93|7596
1606471200000|2020-11-27 10:00:00|1808.77|1808.27|1807.96|1807.16|1810.15|1809.53|1807.53|1806.91|8166
1606474800000|2020-11-27 11:00:00|1807.94|1807.14|1806.58|1806.08|1808.73|1808.08|1805.85|1805.08|8757
1606478400000|2020-11-27 12:00:00|1806.52|1806.02|1806.94|1806.44|1808.34|1807.74|1804.66|1804|9411
1606482000000|2020-11-27 13:00:00|1806.95|1806.45|1778.86|1778.36|1807.65|1806.85|1775.35|1774.55|20447
1606485600000|2020-11-27 14:00:00|1778.89|1778.39|1779.42|1778.62|1784.5|1783.7|1774.77|1773.97|18360
1606489200000|2020-11-27 15:00:00|1779.38|1778.58|1782.35|1781.85|1785.85|1785.18|1778.28|1777.7|15617
1606492800000|2020-11-27 16:00:00|1782.32|1781.82|1785.17|1784.37|1789.11|1788.51|1782.09|1781.47|13381
1606496400000|2020-11-27 17:00:00|1785.03|1784.53|1788.41|1787.61|1789.07|1788.27|1784.56|1783.99|9836
1606500000000|2020-11-27 18:00:00|1788.42|1787.62|1787.78|1786.98|1788.88|1788.2|1786.23|1785.56|3874
1606690800000|2020-11-29 23:00:00|1788.89|1788.09|1787.06|1786.56|1790.41|1789.61|1785.94|1785.14|4512
1606694400000|2020-11-30 00:00:00|1787.08|1786.58|1783.55|1782.75|1788.08|1787.38|1781.29|1780.67|7480
1606698000000|2020-11-30 01:00:00|1783.56|1782.76|1783.48|1782.68|1786.22|1785.42|1781.64|1781.14|10258
1606701600000|2020-11-30 02:00:00|1783.29|1782.79|1767.28|1766.48|1783.43|1782.8|1764.99|1764.19|10339
1606705200000|2020-11-30 03:00:00|1767.29|1766.49|1771.19|1770.69|1774.72|1774|1766.4|1765.6|9469
1606708800000|2020-11-30 04:00:00|1771.21|1770.71|1770.34|1769.54|1772.85|1772.18|1769.69|1768.97|4437
1606712400000|2020-11-30 05:00:00|1770.39|1769.59|1771.09|1770.29|1772.16|1771.61|1765.69|1765.1|8588
1606716000000|2020-11-30 06:00:00|1771.14|1770.34|1774.66|1773.86|1777.15|1776.52|1769.3|1768.5|8655
1606719600000|2020-11-30 07:00:00|1774.69|1773.89|1781.62|1780.82|1784.32|1783.52|1774.37|1773.57|10820
1606723200000|2020-11-30 08:00:00|1781.63|1780.83|1776.38|1775.58|1782.76|1781.96|1775.63|1774.83|11100
1606726800000|2020-11-30 09:00:00|1776.36|1775.56|1774.38|1773.88|1778.24|1777.61|1773.09|1772.34|11039
1606730400000|2020-11-30 10:00:00|1774.37|1773.87|1768.08|1767.28|1775.98|1775.28|1765.14|1764.34|11348
1606734000000|2020-11-30 11:00:00|1768.07|1767.27|1772.08|1771.58|1773.17|1772.53|1767.18|1766.38|9173
1606737600000|2020-11-30 12:00:00|1772.12|1771.62|1769.07|1768.57|1773.24|1772.74|1766.01|1765.21|11546
1606741200000|2020-11-30 13:00:00|1769.03|1768.53|1773.03|1772.23|1773.37|1772.74|1767.24|1766.57|14946
1606744800000|2020-11-30 14:00:00|1773.05|1772.25|1778.58|1777.78|1779.07|1778.43|1769.79|1769.29|16514
1606748400000|2020-11-30 15:00:00|1778.49|1777.69|1773.59|1772.79|1778.54|1777.74|1770.77|1770.16|17790
1606752000000|2020-11-30 16:00:00|1773.63|1772.83|1781.9|1781.4|1783|1782.43|1771.77|1771.12|16154
1606755600000|2020-11-30 17:00:00|1781.91|1781.41|1778.33|1777.83|1784.92|1784.29|1778.05|1777.34|12180
1606759200000|2020-11-30 18:00:00|1778.34|1777.84|1779.87|1779.07|1780.97|1780.32|1776.12|1775.53|8440
1606762800000|2020-11-30 19:00:00|1779.89|1779.09|1781.29|1780.79|1781.96|1781.32|1779.76|1779.05|6705
1606766400000|2020-11-30 20:00:00|1781.3|1780.8|1776.99|1776.19|1781.68|1781.11|1776.34|1775.67|9464
1606770000000|2020-11-30 21:00:00|1776.96|1776.16|1777.49|1776.69|1778.27|1777.47|1775.71|1775.07|2942
1606777200000|2020-11-30 23:00:00|1778.44|1777.64|1779.31|1778.51|1779.85|1779.21|1776.16|1775.36|3777
1606780800000|2020-12-01 00:00:00|1779.34|1778.54|1778.69|1777.89|1780.12|1779.33|1777.13|1776.49|3560
1606784400000|2020-12-01 01:00:00|1778.68|1777.88|1779.45|1778.65|1781.24|1780.44|1778.02|1777.52|7389
1606788000000|2020-12-01 02:00:00|1779.44|1778.64|1783.49|1782.69|1783.91|1783.26|1779.41|1778.61|6929
1606791600000|2020-12-01 03:00:00|1783.48|1782.68|1785.07|1784.27|1786.5|1785.78|1783.13|1782.48|6348
1606795200000|2020-12-01 04:00:00|1785.06|1784.26|1784.75|1783.95|1787.75|1787.1|1783.84|1783.1|4523
1606798800000|2020-12-01 05:00:00|1784.74|1783.94|1787.62|1786.82|1788.76|1788.09|1784.03|1783.37|5875
1606802400000|2020-12-01 06:00:00|1787.66|1786.86|1786.67|1785.87|1788.58|1787.78|1785.16|1784.36|7060
1606806000000|2020-12-01 07:00:00|1786.62|1785.82|1791.42|1790.92|1792.37|1791.57|1786.02|1785.33|9093
1606809600000|2020-12-01 08:00:00|1791.3|1790.8|1794.31|1793.51|1795.23|1794.58|1789.67|1789.06|11666
1606813200000|2020-12-01 09:00:00|1794.32|1793.52|1795.27|1794.77|1795.66|1795.02|1791.32|1790.64|10427
1606816800000|2020-12-01 10:00:00|1795.26|1794.76|1799.69|1798.89|1799.9|1799.37|1795.1|1794.49|9632
1606820400000|2020-12-01 11:00:00|1799.66|1798.86|1807.05|1806.25|1810.64|1809.86|1799.65|1798.85|13247
1606824000000|2020-12-01 12:00:00|1806.98|1806.18|1808.45|1807.95|1809.35|1808.55|1803.4|1802.76|11927
1606827600000|2020-12-01 13:00:00|1808.5|1808|1813.33|1812.53|1813.84|1813.04|1807.08|1806.28|14974
1606831200000|2020-12-01 14:00:00|1813.34|1812.54|1809.27|1808.47|1815.67|1814.91|1807.67|1807.09|16755
1606834800000|2020-12-01 15:00:00|1809.3|1808.5|1810.65|1810.15|1812.82|1812.02|1805.23|1804.6|17718
1606838400000|2020-12-01 16:00:00|1810.66|1810.16|1810.9|1810.1|1812.55|1811.87|1807.88|1807.08|15099
1606842000000|2020-12-01 17:00:00|1810.89|1810.09|1813.38|1812.58|1815.51|1814.93|1810.65|1810.02|12258
1606845600000|2020-12-01 18:00:00|1813.4|1812.6|1814.89|1814.09|1817.75|1817.11|1813.08|1812.42|10223
1606849200000|2020-12-01 19:00:00|1814.9|1814.1|1813.94|1813.44|1816.12|1815.52|1813.63|1813.03|7270
1606852800000|2020-12-01 20:00:00|1813.91|1813.41|1814.7|1814.2|1815.56|1814.92|1813.71|1813.06|7884
1606856400000|2020-12-01 21:00:00|1814.72|1814.22|1815.45|1814.65|1816.08|1815.33|1814.31|1813.78|3616
1606863600000|2020-12-01 23:00:00|1814.96|1814.16|1811.77|1810.97|1816.04|1814.47|1811.08|1810.28|3902
1606867200000|2020-12-02 00:00:00|1811.73|1810.93|1814.6|1813.8|1815.31|1814.51|1811.51|1810.71|5125
1606870800000|2020-12-02 01:00:00|1814.59|1813.79|1813.31|1812.81|1815.98|1815.21|1812.02|1811.39|8249
1606874400000|2020-12-02 02:00:00|1813.35|1812.85|1809.41|1808.61|1814.79|1814.14|1809.09|1808.5|7177
1606878000000|2020-12-02 03:00:00|1809.38|1808.58|1810.73|1809.93|1811.6|1810.8|1809.21|1808.55|6037
1606881600000|2020-12-02 04:00:00|1810.7|1809.9|1809.96|1809.16|1811.68|1811.03|1809.62|1808.98|3568
1606885200000|2020-12-02 05:00:00|1809.98|1809.18|1810.5|1809.7|1812.18|1811.38|1807.91|1807.11|7455
1606888800000|2020-12-02 06:00:00|1810.51|1809.71|1813.4|1812.6|1814.9|1814.12|1810.3|1809.53|6656
1606892400000|2020-12-02 07:00:00|1813.39|1812.59|1816.06|1815.56|1817.34|1816.71|1811.2|1810.4|9220
1606896000000|2020-12-02 08:00:00|1816.04|1815.54|1825.52|1824.72|1826.85|1826.25|1814.3|1813.55|13185
1606899600000|2020-12-02 09:00:00|1825.47|1824.67|1825.52|1824.72|1827.76|1827.04|1822.31|1821.67|9818
1606903200000|2020-12-02 10:00:00|1825.51|1824.71|1830.29|1829.49|1832.98|1832.18|1824.3|1823.65|9287
1606906800000|2020-12-02 11:00:00|1830.28|1829.48|1826.12|1825.32|1830.77|1829.97|1826.03|1825.23|8590
1606910400000|2020-12-02 12:00:00|1826.17|1825.37|1820.98|1820.18|1826.31|1825.81|1816.88|1816.08|12544
1606914000000|2020-12-02 13:00:00|1820.94|1820.14|1816.12|1815.62|1826.78|1825.98|1813.05|1812.55|15469
1606917600000|2020-12-02 14:00:00|1816.15|1815.65|1818.93|1818.13|1821.35|1820.68|1814.12|1813.5|15589
1606921200000|2020-12-02 15:00:00|1818.95|1818.15|1826.84|1826.34|1827.47|1826.76|1818.95|1818.15|15250
1606924800000|2020-12-02 16:00:00|1826.82|1826.32|1827.12|1826.62|1829.98|1829.36|1826.15|1825.51|12454
1606928400000|2020-12-02 17:00:00|1827.13|1826.63|1826.47|1825.67|1827.75|1827.11|1825.3|1824.54|8662
1606932000000|2020-12-02 18:00:00|1826.48|1825.68|1829.74|1828.94|1829.94|1829.14|1825.83|1825.11|6162
1606935600000|2020-12-02 19:00:00|1829.7|1828.9|1829.98|1829.18|1830.94|1830.42|1828.36|1827.67|7511
1606939200000|2020-12-02 20:00:00|1830|1829.2|1828.64|1828.14|1830.65|1829.97|1828.12|1827.41|7361
1606942800000|2020-12-02 21:00:00|1828.72|1828.22|1831.26|1830.46|1832.25|1831.45|1828.4|1827.77|3988
1606950000000|2020-12-02 23:00:00|1830.75|1829.95|1831.15|1830.35|1832.28|1831.48|1829.73|1828.51|4284
1606953600000|2020-12-03 00:00:00|1831.16|1830.36|1829.23|1828.43|1831.29|1830.65|1828.28|1827.48|5380
1606957200000|2020-12-03 01:00:00|1829.15|1828.35|1826.77|1826.27|1831.48|1830.68|1826.46|1825.82|7782
1606960800000|2020-12-03 02:00:00|1826.76|1826.26|1829.84|1829.04|1830.52|1829.8|1826.7|1826.06|5984
1606964400000|2020-12-03 03:00:00|1829.83|1829.03|1835.85|1835.05|1837.86|1837.06|1829.62|1828.82|7705
1606968000000|2020-12-03 04:00:00|1835.86|1835.06|1836.58|1835.78|1837.04|1836.28|1833.3|1832.5|5079
1606971600000|2020-12-03 05:00:00|1836.56|1835.76|1834.85|1834.05|1836.89|1836.09|1833.21|1832.41|5995
1606975200000|2020-12-03 06:00:00|1834.88|1834.08|1833.67|1832.87|1836.21|1835.41|1830.98|1830.18|8426
1606978800000|2020-12-03 07:00:00|1833.73|1832.93|1842.95|1842.15|1843.13|1842.51|1833.5|1832.7|10946
1606982400000|2020-12-03 08:00:00|1842.96|1842.16|1841.2|1840.4|1843.99|1843.19|1837.89|1837.3|11056
1606986000000|2020-12-03 09:00:00|1841.19|1840.39|1838.31|1837.51|1842.06|1841.45|1835.06|1834.51|9830
1606989600000|2020-12-03 10:00:00|1838.3|1837.5|1839.74|1838.94|1840.84|1840.04|1835.12|1834.49|8520
1606993200000|2020-12-03 11:00:00|1839.75|1838.95|1842.91|1842.41|1843.11|1842.44|1838.13|1837.49|8280
1606996800000|2020-12-03 12:00:00|1842.89|1842.39|1841.69|1841.19|1844.44|1843.73|1840.32|1839.52|10306
1607000400000|2020-12-03 13:00:00|1841.65|1841.15|1836.56|1836.06|1842.44|1841.81|1835.19|1834.51|15313
1607004000000|2020-12-03 14:00:00|1836.71|1835.91|1832.05|1831.25|1843.73|1843.13|1830.93|1830.43|17660
1607007600000|2020-12-03 15:00:00|1832.14|1831.34|1831.41|1830.91|1837.86|1837.25|1829.92|1829.16|16130
1607011200000|2020-12-03 16:00:00|1831.42|1830.92|1834.7|1834.2|1834.78|1834.28|1824.03|1823.53|14507
1607014800000|2020-12-03 17:00:00|1834.69|1834.19|1838.19|1837.69|1838.64|1838.14|1832.94|1832.44|10702
1607018400000|2020-12-03 18:00:00|1838.2|1837.7|1837.9|1837.4|1839.25|1838.75|1835.71|1835.06|7528
1607022000000|2020-12-03 19:00:00|1837.91|1837.41|1840.57|1840.07|1840.78|1840.28|1837.88|1837.38|7282
1607025600000|2020-12-03 20:00:00|1840.54|1840.04|1842.46|1841.96|1842.48|1841.98|1839.09|1838.59|8973
1607029200000|2020-12-03 21:00:00|1842.49|1841.99|1841.38|1840.58|1842.78|1842.14|1840.6|1839.78|3398
1607036400000|2020-12-03 23:00:00|1841.52|1840.72|1840.3|1839.5|1843.22|1841.62|1839.95|1839.3|2979
1607040000000|2020-12-04 00:00:00|1840.29|1839.49|1841.72|1840.92|1843.15|1842.53|1839.72|1839.06|4890
1607043600000|2020-12-04 01:00:00|1841.69|1840.89|1839.82|1839.02|1841.74|1841.24|1838.33|1837.7|7855
1607047200000|2020-12-04 02:00:00|1839.83|1839.03|1844.96|1844.16|1845.08|1844.28|1838.31|1837.7|7800
1607050800000|2020-12-04 03:00:00|1844.65|1844.15|1842.99|1842.19|1845.27|1844.65|1842.15|1841.4|5929
1607054400000|2020-12-04 04:00:00|1842.97|1842.17|1841.19|1840.39|1843.46|1842.8|1840.83|1840.03|3110
1607058000000|2020-12-04 05:00:00|1841.23|1840.43|1838.9|1838.4|1841.99|1841.42|1838.88|1838.26|6444
1607061600000|2020-12-04 06:00:00|1838.89|1838.39|1844.12|1843.32|1844.25|1843.6|1838.23|1837.66|7796
1607065200000|2020-12-04 07:00:00|1844.13|1843.33|1840.22|1839.72|1844.67|1844.04|1839.81|1839.17|8751
1607068800000|2020-12-04 08:00:00|1840.26|1839.76|1840.93|1840.43|1843.61|1843.11|1838.16|1837.57|9337
1607072400000|2020-12-04 09:00:00|1840.94|1840.44|1842.56|1842.06|1844.25|1843.58|1839.93|1839.43|7646
1607076000000|2020-12-04 10:00:00|1842.6|1842.1|1840.05|1839.55|1844.71|1844.17|1839.01|1838.51|9033
1607079600000|2020-12-04 11:00:00|1840.04|1839.54|1841.8|1841.3|1843.51|1842.86|1838.84|1838.34|7166
1607083200000|2020-12-04 12:00:00|1841.87|1841.37|1841.84|1841.34|1843.19|1842.69|1841.1|1840.6|6799
1607086800000|2020-12-04 13:00:00|1841.79|1841.29|1837.85|1837.35|1848.51|1847.71|1833.81|1833.01|17118
1607090400000|2020-12-04 14:00:00|1838|1837.5|1843.19|1842.69|1848.53|1848.03|1838|1837.5|17914
1607094000000|2020-12-04 15:00:00|1843.2|1842.7|1832.37|1831.87|1843.6|1843.04|1829.54|1828.98|17469
1607097600000|2020-12-04 16:00:00|1832.35|1831.85|1833.57|1833.07|1834.48|1833.98|1830.96|1830.46|12879
1607101200000|2020-12-04 17:00:00|1833.56|1833.06|1834.52|1834.02|1836.03|1835.53|1832.82|1832.32|7445
1607104800000|2020-12-04 18:00:00|1834.5|1834|1835.9|1835.4|1836.98|1836.48|1834.04|1833.54|6176
1607108400000|2020-12-04 19:00:00|1835.88|1835.38|1837.11|1836.61|1837.73|1837.23|1835.11|1834.61|5674
1607112000000|2020-12-04 20:00:00|1837.12|1836.62|1836.96|1836.46|1837.9|1837.4|1835.9|1835.31|6996
1607115600000|2020-12-04 21:00:00|1836.85|1836.35|1838.67|1837.87|1839.83|1839.03|1836.76|1836.13|3530
1607295600000|2020-12-06 23:00:00|1838.83|1838.03|1835.7|1835.2|1838.92|1838.12|1833.35|1832.85|5038
1607299200000|2020-12-07 00:00:00|1835.71|1835.21|1837.26|1836.76|1839.85|1839.25|1835.48|1834.88|6482
1607302800000|2020-12-07 01:00:00|1837.27|1836.77|1838.05|1837.55|1839.44|1838.94|1835.08|1834.58|8576
1607306400000|2020-12-07 02:00:00|1838.06|1837.56|1839.48|1838.98|1839.8|1839.25|1837.19|1836.62|5454
1607310000000|2020-12-07 03:00:00|1839.45|1838.95|1838.07|1837.57|1840.17|1839.52|1836.42|1835.92|4969
1607313600000|2020-12-07 04:00:00|1838.08|1837.58|1839.33|1838.83|1839.91|1839.32|1837.12|1836.62|3825
1607317200000|2020-12-07 05:00:00|1839.28|1838.78|1842.4|1841.9|1842.54|1842.04|1839.23|1838.61|5295
1607320800000|2020-12-07 06:00:00|1842.44|1841.94|1839.92|1839.12|1842.96|1842.31|1839.32|1838.73|6869
1607324400000|2020-12-07 07:00:00|1839.91|1839.11|1838.43|1837.63|1842.2|1841.63|1837.99|1837.33|8778
1607328000000|2020-12-07 08:00:00|1838.39|1837.59|1828.32|1827.82|1839.25|1838.7|1822.47|1821.43|14602
1607331600000|2020-12-07 09:00:00|1828.33|1827.83|1832.15|1831.65|1833.25|1832.67|1827.06|1826.56|10504
1607335200000|2020-12-07 10:00:00|1832.14|1831.64|1832.02|1831.52|1834.56|1834|1831.1|1830.47|8331
1607338800000|2020-12-07 11:00:00|1831.94|1831.44|1830.8|1830.3|1832.34|1831.73|1827.84|1827.26|8372
1607342400000|2020-12-07 12:00:00|1830.81|1830.31|1834.1|1833.6|1834.88|1834.24|1829.45|1828.84|8599
1607346000000|2020-12-07 13:00:00|1834.22|1833.42|1839.68|1839.18|1840.55|1840.05|1830.89|1830.15|12637
1607349600000|2020-12-07 14:00:00|1839.51|1839.01|1856.92|1856.42|1857.73|1857.23|1838.36|1837.86|14862
1607353200000|2020-12-07 15:00:00|1856.95|1856.45|1864.64|1864.14|1867.5|1866.94|1856.93|1856.43|17396
1607356800000|2020-12-07 16:00:00|1864.63|1864.13|1864.69|1864.19|1868.94|1868.44|1863.73|1863.18|12586
1607360400000|2020-12-07 17:00:00|1864.68|1864.18|1865.91|1865.11|1866.95|1866.32|1863.9|1863.4|9741
1607364000000|2020-12-07 18:00:00|1865.92|1865.12|1862.5|1861.7|1866.06|1865.47|1860.93|1860.41|9308
1607367600000|2020-12-07 19:00:00|1862.35|1861.85|1859.88|1859.38|1862.48|1861.86|1859.37|1858.87|6716
1607371200000|2020-12-07 20:00:00|1859.89|1859.39|1864.2|1863.7|1864.31|1863.81|1858.32|1857.82|6746
1607374800000|2020-12-07 21:00:00|1864.12|1863.62|1862.75|1861.95|1865.82|1865.32|1861.98|1861.18|3776
1607382000000|2020-12-07 23:00:00|1862.54|1861.74|1864.47|1863.67|1865.8|1865.17|1862.26|1860.92|3286
1607385600000|2020-12-08 00:00:00|1864.44|1863.64|1864.13|1863.63|1865.07|1864.57|1862.72|1862.1|4131
1607389200000|2020-12-08 01:00:00|1864.12|1863.62|1864.18|1863.68|1866.9|1866.28|1861.3|1860.8|9278
1607392800000|2020-12-08 02:00:00|1864.17|1863.67|1867.97|1867.47|1869.58|1869.08|1863.91|1863.34|6147
1607396400000|2020-12-08 03:00:00|1867.92|1867.42|1869.84|1869.34|1870.74|1870.21|1867.43|1866.93|5952
1607400000000|2020-12-08 04:00:00|1869.83|1869.33|1870.49|1869.99|1872.16|1871.66|1867.98|1867.48|6004
1607403600000|2020-12-08 05:00:00|1870.48|1869.98|1867.76|1867.26|1871.15|1870.65|1867.09|1866.59|5364
1607407200000|2020-12-08 06:00:00|1867.73|1867.23|1867.47|1866.97|1870.14|1869.53|1866.88|1866.32|6707
1607410800000|2020-12-08 07:00:00|1867.63|1866.83|1865.55|1865.05|1868.08|1867.58|1865.06|1864.56|8313
1607414400000|2020-12-08 08:00:00|1865.56|1865.06|1865.31|1864.81|1867.58|1867.02|1861.61|1861.07|10179
1607418000000|2020-12-08 09:00:00|1865.28|1864.78|1864.91|1864.41|1866.56|1866.06|1862.83|1862.33|7815
1607421600000|2020-12-08 10:00:00|1864.88|1864.38|1863.81|1863.31|1866.9|1866.4|1862.92|1862.42|8076
1607425200000|2020-12-08 11:00:00|1863.77|1863.27|1861.89|1861.09|1864.16|1863.55|1860.59|1859.95|9174
1607428800000|2020-12-08 12:00:00|1861.72|1861.22|1865.98|1865.48|1866.19|1865.63|1861.72|1861.22|8756
1607432400000|2020-12-08 13:00:00|1865.99|1865.49|1865.27|1864.47|1872.96|1872.46|1861.76|1861.26|14622
1607436000000|2020-12-08 14:00:00|1865.25|1864.45|1870.33|1869.83|1875.63|1875.13|1865.08|1864.45|15476
1607439600000|2020-12-08 15:00:00|1870.32|1869.82|1866.88|1866.38|1871.22|1870.72|1862.42|1861.77|15808
1607443200000|2020-12-08 16:00:00|1866.89|1866.39|1869.67|1869.17|1870.67|1870.17|1865.91|1865.41|10280
1607446800000|2020-12-08 17:00:00|1869.69|1869.19|1873.32|1872.52|1873.72|1873.22|1869.43|1868.93|6930
1607450400000|2020-12-08 18:00:00|1873.18|1872.68|1872.12|1871.62|1873.6|1873.1|1870.02|1869.52|6772
1607454000000|2020-12-08 19:00:00|1872.01|1871.51|1870.55|1870.05|1873.55|1873|1870.33|1869.83|5365
1607457600000|2020-12-08 20:00:00|1870.56|1870.06|1870.88|1870.38|1871.14|1870.57|1869.38|1868.86|5958
1607461200000|2020-12-08 21:00:00|1870.91|1870.41|1870.81|1870.01|1872.14|1871.49|1869.56|1864.92|2755
1607468400000|2020-12-08 23:00:00|1870.87|1870.37|1870.45|1869.95|1871.44|1870.6|1869.34|1866.45|3432
1607472000000|2020-12-09 00:00:00|1870.46|1869.96|1868.1|1867.6|1870.89|1870.34|1867.87|1867.37|3271
1607475600000|2020-12-09 01:00:00|1868.11|1867.61|1867.65|1867.15|1869.48|1868.88|1865.8|1865.07|6975
1607479200000|2020-12-09 02:00:00|1867.68|1867.18|1866.5|1866|1868.88|1868.36|1865.13|1864.63|6168
1607482800000|2020-12-09 03:00:00|1866.49|1865.99|1861.37|1860.87|1866.62|1866.12|1860|1859.38|8624
1607486400000|2020-12-09 04:00:00|1861.28|1860.78|1860.81|1860.31|1861.28|1860.78|1855.95|1855.45|6923
1607490000000|2020-12-09 05:00:00|1860.82|1860.32|1859.48|1858.98|1861.72|1861.22|1858.04|1857.54|6164
1607493600000|2020-12-09 06:00:00|1859.45|1858.95|1860.67|1859.87|1864.19|1863.66|1859.31|1858.68|7832
1607497200000|2020-12-09 07:00:00|1860.68|1859.88|1860.35|1859.85|1862.19|1861.69|1858.56|1857.93|8727
1607500800000|2020-12-09 08:00:00|1860.4|1859.9|1865.13|1864.63|1865.61|1865.11|1858.33|1857.83|11409
1607504400000|2020-12-09 09:00:00|1865.14|1864.64|1861.24|1860.74|1866.68|1866.04|1858.57|1857.97|9830
1607508000000|2020-12-09 10:00:00|1861.26|1860.76|1858.61|1858.11|1862.58|1862.04|1856.43|1855.87|9262
1607511600000|2020-12-09 11:00:00|1858.58|1858.08|1854.05|1853.55|1861.18|1860.62|1851.95|1851.28|10035
1607515200000|2020-12-09 12:00:00|1854.03|1853.53|1857.28|1856.78|1859.36|1858.75|1854.03|1853.53|10009
1607518800000|2020-12-09 13:00:00|1857.3|1856.8|1859.35|1858.85|1864.49|1863.99|1856.33|1855.71|13606
1607522400000|2020-12-09 14:00:00|1859.39|1858.89|1840.36|1839.56|1859.5|1859|1840.36|1839.56|16877
1607526000000|2020-12-09 15:00:00|1840.39|1839.59|1848.5|1848|1849.02|1848.52|1837.86|1837.23|17520
1607529600000|2020-12-09 16:00:00|1848.51|1848.01|1843.19|1842.69|1851.51|1850.94|1842.92|1842.42|13050
1607533200000|2020-12-09 17:00:00|1843.16|1842.66|1842.18|1841.68|1843.97|1843.45|1839.21|1838.71|11692
1607536800000|2020-12-09 18:00:00|1842.17|1841.67|1826|1825.5|1842.38|1841.75|1825.83|1825.33|13692
1607540400000|2020-12-09 19:00:00|1826.02|1825.52|1833.67|1833.17|1833.87|1833.37|1826.02|1825.52|12430
1607544000000|2020-12-09 20:00:00|1833.68|1833.18|1838.43|1837.93|1839.49|1838.91|1833.01|1832.4|8942
1607547600000|2020-12-09 21:00:00|1838.59|1837.79|1840.1|1839.3|1840.81|1840.18|1838.46|1837.79|3906
1607554800000|2020-12-09 23:00:00|1840.03|1839.23|1834.74|1834.24|1840.21|1839.41|1834.05|1833.55|5102
1607558400000|2020-12-10 00:00:00|1834.75|1834.25|1836.16|1835.66|1838.63|1838.13|1834.6|1834.1|5808
1607562000000|2020-12-10 01:00:00|1836.01|1835.51|1839.79|1839.29|1840.36|1839.85|1834.67|1834.1|9062
1607565600000|2020-12-10 02:00:00|1839.78|1839.28|1841.17|1840.67|1842.83|1842.33|1838.59|1837.99|7200
1607569200000|2020-12-10 03:00:00|1841.16|1840.66|1838.38|1837.88|1842.13|1841.6|1838.36|1837.76|5719
1607572800000|2020-12-10 04:00:00|1838.42|1837.92|1840.53|1840.03|1842.72|1842.22|1838.42|1837.92|5290
1607576400000|2020-12-10 05:00:00|1840.54|1840.04|1839.74|1839.24|1842.01|1841.39|1838.8|1838.3|5572
1607580000000|2020-12-10 06:00:00|1839.86|1839.06|1835.43|1834.63|1839.99|1839.38|1835.05|1834.44|8416
1607583600000|2020-12-10 07:00:00|1835.39|1834.59|1837.88|1837.38|1840.51|1839.98|1834.5|1833.84|10032
1607587200000|2020-12-10 08:00:00|1837.84|1837.34|1833.69|1833.19|1838.35|1837.73|1832.09|1831.59|10391
1607590800000|2020-12-10 09:00:00|1833.67|1833.17|1832.29|1831.79|1834.09|1833.55|1828.98|1828.45|10346
1607594400000|2020-12-10 10:00:00|1832.24|1831.74|1832.1|1831.6|1833.54|1833.04|1831.76|1831.18|2444
1607598000000|2020-12-10 11:00:00|1836.25|1835.75|1835.41|1834.91|1837.52|1836.94|1834.56|1834.06|7648
1607601600000|2020-12-10 12:00:00|1835.36|1834.86|1836.61|1835.81|1838.82|1838.32|1833.02|1832.52|10789
1607605200000|2020-12-10 13:00:00|1836.55|1835.75|1845.76|1845.26|1847.14|1846.62|1834.64|1833.84|15993
1607608800000|2020-12-10 14:00:00|1845.77|1845.27|1848.03|1847.53|1850.29|1849.79|1840.94|1840.44|16945
1607612400000|2020-12-10 15:00:00|1848.04|1847.54|1835.79|1835.29|1849.74|1849.09|1834.13|1833.63|17001
1607616000000|2020-12-10 16:00:00|1835.8|1835.3|1837.54|1837.04|1837.85|1837.35|1831.78|1831.28|14878
1607619600000|2020-12-10 17:00:00|1837.56|1837.06|1831.01|1830.51|1838.52|1837.88|1830.82|1830.25|11206
1607623200000|2020-12-10 18:00:00|1831.07|1830.57|1833.99|1833.49|1835.65|1835.15|1830.55|1829.89|10346
1607626800000|2020-12-10 19:00:00|1833.91|1833.41|1835.91|1835.41|1836.48|1835.82|1832.06|1831.56|8122
1607630400000|2020-12-10 20:00:00|1835.89|1835.39|1835.89|1835.39|1837.38|1836.79|1834.72|1834.04|6718
1607634000000|2020-12-10 21:00:00|1835.9|1835.4|1837.16|1836.36|1837.38|1836.58|1834.95|1834.3|3589
1607641200000|2020-12-10 23:00:00|1837.17|1836.37|1837.06|1836.56|1838.19|1837.57|1835.75|1835.18|3003
1607644800000|2020-12-11 00:00:00|1837.16|1836.66|1837.55|1837.05|1839.76|1839.26|1836.77|1836.18|4916
1607648400000|2020-12-11 01:00:00|1837.54|1837.04|1840.42|1839.92|1840.66|1840.16|1836.31|1835.81|8822
1607652000000|2020-12-11 02:00:00|1840.44|1839.94|1838.65|1838.15|1841.06|1840.56|1837.09|1836.59|6836
1607655600000|2020-12-11 03:00:00|1838.6|1838.1|1837.55|1837.05|1838.93|1838.33|1835.1|1834.6|5494
1607659200000|2020-12-11 04:00:00|1837.53|1837.03|1837.88|1837.38|1838.52|1838.02|1836.72|1836.22|2797
1607662800000|2020-12-11 05:00:00|1837.87|1837.37|1835.05|1834.55|1838.99|1838.49|1834.54|1833.93|5057
1607666400000|2020-12-11 06:00:00|1835.19|1834.39|1835.24|1834.44|1837.64|1837.14|1833.76|1833.25|6953
1607670000000|2020-12-11 07:00:00|1835.18|1834.38|1834.37|1833.87|1837.3|1836.67|1833.01|1832.5|7562
1607673600000|2020-12-11 08:00:00|1834.35|1833.85|1832.29|1831.79|1837.42|1836.8|1831.94|1831.41|10633
1607677200000|2020-12-11 09:00:00|1832.28|1831.78|1837.29|1836.79|1838.04|1837.54|1831.78|1831.28|9711
1607680800000|2020-12-11 10:00:00|1837.3|1836.8|1832.43|1831.93|1840.1|1839.45|1831.97|1831.47|9267
1607684400000|2020-12-11 11:00:00|1832.47|1831.97|1833.4|1832.9|1833.99|1833.49|1824.3|1823.79|12667
1607688000000|2020-12-11 12:00:00|1833.39|1832.89|1835.1|1834.3|1835.68|1835.18|1831.04|1830.46|9700
1607691600000|2020-12-11 13:00:00|1835.08|1834.28|1840.32|1839.82|1841.37|1840.85|1832.08|1831.58|14446
1607695200000|2020-12-11 14:00:00|1840.13|1839.63|1841.69|1841.19|1842.93|1842.43|1835.16|1834.66|14959
1607698800000|2020-12-11 15:00:00|1841.66|1841.16|1844.88|1844.38|1848.06|1847.56|1839.4|1838.79|15452
1607702400000|2020-12-11 16:00:00|1844.89|1844.39|1842.71|1842.21|1847|1846.5|1841.89|1841.39|10505
1607706000000|2020-12-11 17:00:00|1842.74|1842.24|1842.29|1841.79|1843.65|1843.15|1842.28|1841.78|6313
1607709600000|2020-12-11 18:00:00|1842.31|1841.81|1841|1840.5|1842.95|1842.45|1839.02|1838.52|6441
1607713200000|2020-12-11 19:00:00|1840.99|1840.49|1839.08|1838.58|1841.29|1840.79|1838.69|1838.19|6953
1607716800000|2020-12-11 20:00:00|1839.05|1838.55|1839.62|1839.12|1839.89|1839.38|1838.18|1837.68|7361
1607720400000|2020-12-11 21:00:00|1839.53|1839.03|1840.26|1839.46|1840.65|1839.88|1839.14|1838.34|2840
1607900400000|2020-12-13 23:00:00|1839.68|1838.88|1838.48|1837.68|1839.83|1839.03|1835|1832.71|4437
1607904000000|2020-12-14 00:00:00|1838.42|1837.62|1835.99|1835.49|1838.42|1837.84|1835.63|1835.13|4248
1607907600000|2020-12-14 01:00:00|1835.96|1835.46|1835.67|1835.17|1838.42|1837.92|1834.59|1834.09|8080
1607911200000|2020-12-14 02:00:00|1835.68|1835.18|1837.48|1836.98|1837.95|1837.45|1835.22|1834.72|4718
1607914800000|2020-12-14 03:00:00|1837.47|1836.97|1836.8|1836.3|1837.62|1837.12|1835.43|1834.93|3879
1607918400000|2020-12-14 04:00:00|1836.76|1836.26|1836.17|1835.67|1837.07|1836.57|1835.2|1834.67|2272
1607922000000|2020-12-14 05:00:00|1836.19|1835.69|1834.81|1834.31|1836.2|1835.7|1833.23|1832.73|4352
1607925600000|2020-12-14 06:00:00|1834.8|1834.3|1833.94|1833.44|1835.48|1834.98|1832.6|1832.04|5503
1607929200000|2020-12-14 07:00:00|1833.96|1833.46|1833.55|1833.05|1834.75|1834.25|1832.19|1831.69|6656
1607932800000|2020-12-14 08:00:00|1833.56|1833.06|1828.51|1828.01|1834.5|1834|1826.63|1826.07|11410
1607936400000|2020-12-14 09:00:00|1828.49|1827.99|1829.29|1828.79|1831.24|1830.69|1825.77|1825.17|9412
1607940000000|2020-12-14 10:00:00|1829.3|1828.8|1824.68|1824.18|1829.5|1829|1819.63|1819.13|10219
1607943600000|2020-12-14 11:00:00|1824.66|1824.16|1827.65|1827.15|1830.47|1829.93|1823.73|1823.21|8642
1607947200000|2020-12-14 12:00:00|1827.68|1827.18|1824.21|1823.71|1828.66|1828.15|1823.94|1823.44|8410
1607950800000|2020-12-14 13:00:00|1824.24|1823.74|1832.99|1832.49|1834.81|1834.01|1822.52|1821.96|13760
1607954400000|2020-12-14 14:00:00|1832.98|1832.48|1833.5|1833|1839.38|1838.88|1830.68|1830.18|15569
1607958000000|2020-12-14 15:00:00|1833.49|1832.99|1826.7|1826.2|1834.38|1833.88|1824.03|1823.53|15510
1607961600000|2020-12-14 16:00:00|1826.75|1826.25|1825.77|1825.27|1827.57|1827.07|1822.51|1822.01|12796
1607965200000|2020-12-14 17:00:00|1825.78|1825.28|1829.21|1828.71|1829.92|1829.42|1825|1824.5|9068
1607968800000|2020-12-14 18:00:00|1829.22|1828.72|1828.03|1827.53|1830.72|1830.11|1826.68|1826.18|6901
1607972400000|2020-12-14 19:00:00|1828.01|1827.51|1825.64|1825.14|1829.19|1828.69|1825.49|1824.99|6424
1607976000000|2020-12-14 20:00:00|1825.61|1825.11|1828.47|1827.97|1829.26|1828.76|1824.83|1824.22|8782
1607979600000|2020-12-14 21:00:00|1828.45|1827.95|1827.44|1826.64|1829.89|1829.27|1827.15|1825.75|2943
1607986800000|2020-12-14 23:00:00|1827.79|1826.99|1827.75|1827.25|1829.81|1829.11|1827.09|1826.48|2994
1607990400000|2020-12-15 00:00:00|1827.76|1827.26|1826.95|1826.45|1828.65|1828.05|1826.1|1825.6|3654
1607994000000|2020-12-15 01:00:00|1826.97|1826.47|1830.04|1829.54|1830.27|1829.77|1825.82|1825.32|7104
1607997600000|2020-12-15 02:00:00|1830|1829.5|1832.61|1832.11|1834.05|1833.43|1829.48|1828.98|7877
1608001200000|2020-12-15 03:00:00|1832.74|1831.94|1834.27|1833.77|1835.48|1834.94|1831.84|1831.27|5851
1608004800000|2020-12-15 04:00:00|1834.35|1833.85|1836.06|1835.56|1836.21|1835.6|1834.27|1833.68|3963
1608008400000|2020-12-15 05:00:00|1836.05|1835.55|1838.89|1838.39|1841.19|1840.69|1835.23|1834.73|7789
1608012000000|2020-12-15 06:00:00|1838.91|1838.41|1840.43|1839.93|1841.17|1840.56|1838.12|1837.6|7097
1608015600000|2020-12-15 07:00:00|1840.41|1839.91|1843.04|1842.54|1844.11|1843.55|1839.61|1839.11|8520
1608019200000|2020-12-15 08:00:00|1843.03|1842.53|1845.24|1844.74|1847.91|1847.36|1840.15|1839.65|10716
1608022800000|2020-12-15 09:00:00|1845.26|1844.76|1845.92|1845.42|1847.68|1847.18|1843.66|1843.16|7912
1608026400000|2020-12-15 10:00:00|1845.91|1845.41|1846.63|1846.13|1847.55|1847.05|1845|1844.5|7556
1608030000000|2020-12-15 11:00:00|1846.66|1846.16|1845.71|1845.21|1846.91|1846.41|1843.31|1842.78|7703
1608033600000|2020-12-15 12:00:00|1845.67|1845.17|1843.28|1842.78|1848.68|1848.18|1842.77|1842.27|9923
1608037200000|2020-12-15 13:00:00|1843.33|1842.83|1853.11|1852.61|1855.73|1855.19|1843.32|1842.72|16440
1608040800000|2020-12-15 14:00:00|1853.13|1852.63|1851.31|1850.81|1854.83|1854.24|1847.29|1846.79|14173
1608044400000|2020-12-15 15:00:00|1851.3|1850.8|1848.6|1848.1|1854.22|1853.72|1847.69|1847.19|13694
1608048000000|2020-12-15 16:00:00|1848.62|1848.12|1849.51|1849.01|1849.65|1849.15|1844.91|1844.37|11546
1608051600000|2020-12-15 17:00:00|1849.49|1848.99|1850.75|1850.25|1851.03|1850.53|1848.4|1847.9|7389
1608055200000|2020-12-15 18:00:00|1850.77|1850.27|1852.41|1851.91|1854.03|1853.53|1850.73|1850.15|9272
1608058800000|2020-12-15 19:00:00|1852.39|1851.89|1852.11|1851.61|1853.59|1853.09|1851.78|1851.25|6355
1608062400000|2020-12-15 20:00:00|1852.13|1851.63|1854.73|1854.23|1855.01|1854.51|1851.03|1850.53|8762
1608066000000|2020-12-15 21:00:00|1854.65|1854.15|1854.34|1853.54|1855.02|1854.49|1853.39|1851.97|4194
1608073200000|2020-12-15 23:00:00|1854.18|1853.38|1852.66|1852.16|1854.87|1854.07|1852.59|1852.09|2425
1608076800000|2020-12-16 00:00:00|1852.68|1852.18|1852.24|1851.74|1853.3|1852.8|1851.23|1850.73|3561
1608080400000|2020-12-16 01:00:00|1852.21|1851.71|1852.09|1851.59|1854.43|1853.93|1851.6|1851.1|6413
1608084000000|2020-12-16 02:00:00|1852.1|1851.6|1857.32|1856.82|1858.59|1858.09|1852.08|1851.58|8141
1608087600000|2020-12-16 03:00:00|1857.33|1856.83|1857.85|1857.35|1858.64|1858.11|1855.81|1855.29|5728
1608091200000|2020-12-16 04:00:00|1857.84|1857.34|1857.28|1856.78|1858.42|1857.86|1857.04|1856.37|3345
1608094800000|2020-12-16 05:00:00|1857.29|1856.79|1855.75|1855.25|1858.08|1857.43|1854.25|1853.69|6619
1608098400000|2020-12-16 06:00:00|1855.74|1855.24|1857.68|1856.88|1858.96|1858.37|1855.01|1854.51|8647
1608102000000|2020-12-16 07:00:00|1857.69|1856.89|1854.58|1854.08|1858.16|1857.66|1854.23|1853.73|7249
1608105600000|2020-12-16 08:00:00|1854.56|1854.06|1862.11|1861.61|1863.01|1862.51|1853.47|1852.97|12104
1608109200000|2020-12-16 09:00:00|1862.1|1861.6|1865.31|1864.81|1865.69|1865.19|1860.91|1860.37|9491
1608112800000|2020-12-16 10:00:00|1865.29|1864.79|1863.52|1863.02|1865.75|1865.25|1860.89|1860.39|10352
1608116400000|2020-12-16 11:00:00|1863.5|1863|1862.59|1862.09|1866.04|1865.54|1862.29|1861.79|8560
1608120000000|2020-12-16 12:00:00|1862.56|1862.06|1858.01|1857.51|1862.72|1862.09|1855.95|1855.32|12226
1608123600000|2020-12-16 13:00:00|1857.99|1857.49|1852.11|1851.61|1860.02|1859.52|1849.71|1849.13|16063
1608127200000|2020-12-16 14:00:00|1852.09|1851.59|1854.65|1854.15|1859.1|1858.6|1851.29|1850.65|14818
1608130800000|2020-12-16 15:00:00|1854.67|1854.17|1857.69|1857.19|1858.37|1857.87|1849.75|1849.25|16386
1608134400000|2020-12-16 16:00:00|1857.73|1857.23|1854.87|1854.37|1858.4|1857.9|1852.49|1851.95|11372
1608138000000|2020-12-16 17:00:00|1854.86|1854.36|1855.25|1854.75|1855.35|1854.85|1852.33|1851.83|7574
1608141600000|2020-12-16 18:00:00|1855.26|1854.76|1856.1|1855.3|1857.32|1856.82|1854.63|1854.13|6792
1608145200000|2020-12-16 19:00:00|1856.09|1855.29|1861.71|1861.21|1862.02|1861.52|1845.08|1844.58|17942
1608148800000|2020-12-16 20:00:00|1861.75|1861.25|1864.67|1864.17|1865.99|1865.46|1860.47|1859.87|14681
1608152400000|2020-12-16 21:00:00|1864.64|1864.14|1865.03|1864.23|1865.72|1865.22|1862.67|1862.08|5149
1608159600000|2020-12-16 23:00:00|1864.08|1863.28|1864.82|1864.32|1865.74|1865.15|1863.07|1862.27|3367
1608163200000|2020-12-17 00:00:00|1864.8|1864.3|1865.82|1865.32|1865.99|1865.47|1862.87|1862.37|5023
1608166800000|2020-12-17 01:00:00|1865.81|1865.31|1864.82|1864.32|1867.86|1867.36|1863.38|1862.88|8583
1608170400000|2020-12-17 02:00:00|1864.83|1864.33|1864.45|1863.95|1866.2|1865.7|1862.33|1861.83|6516
1608174000000|2020-12-17 03:00:00|1864.44|1863.94|1864.41|1863.91|1865.56|1865.06|1863.6|1863.1|4654
1608177600000|2020-12-17 04:00:00|1864.4|1863.9|1868.66|1868.16|1868.98|1868.48|1863.92|1863.42|5541
1608181200000|2020-12-17 05:00:00|1868.67|1868.17|1869.85|1869.35|1870.74|1870.24|1866.48|1865.98|6872
1608184800000|2020-12-17 06:00:00|1869.86|1869.36|1869.54|1869.04|1871.68|1871.15|1868.61|1868.11|9588
1608188400000|2020-12-17 07:00:00|1869.5|1869|1875.17|1874.67|1875.17|1874.67|1869.47|1868.9|10283
1608192000000|2020-12-17 08:00:00|1875.15|1874.65|1879.09|1878.59|1883.52|1882.98|1874.57|1874.03|11815
1608195600000|2020-12-17 09:00:00|1879.15|1878.65|1879|1878.5|1880.06|1879.48|1874.94|1874.38|9884
1608199200000|2020-12-17 10:00:00|1878.99|1878.49|1875.29|1874.79|1879.33|1878.79|1872.22|1871.72|9850
1608202800000|2020-12-17 11:00:00|1875.28|1874.78|1880.22|1879.42|1880.22|1879.6|1874.17|1873.67|7663
1608206400000|2020-12-17 12:00:00|1880.05|1879.55|1883.45|1882.95|1883.6|1883.1|1877.12|1876.51|11163
1608210000000|2020-12-17 13:00:00|1883.47|1882.97|1888.22|1887.72|1890.4|1889.9|1874.95|1874.45|17701
1608213600000|2020-12-17 14:00:00|1888.27|1887.77|1892.65|1892.15|1896.63|1896.09|1886.11|1885.55|16947
1608217200000|2020-12-17 15:00:00|1892.63|1892.13|1891.39|1890.89|1896.09|1895.44|1888.44|1887.85|16108
1608220800000|2020-12-17 16:00:00|1891.38|1890.88|1884.85|1884.35|1891.77|1891.27|1884.49|1883.93|13807
1608224400000|2020-12-17 17:00:00|1884.9|1884.4|1887.72|1887.22|1888.5|1888|1883.86|1883.32|10954
1608228000000|2020-12-17 18:00:00|1887.75|1887.25|1884.69|1884.19|1889.33|1888.83|1882.89|1882.39|8989
1608231600000|2020-12-17 19:00:00|1884.67|1884.17|1884.44|1883.94|1886.68|1886.18|1883.71|1883.21|7151
1608235200000|2020-12-17 20:00:00|1884.46|1883.96|1884.64|1884.14|1885.98|1885.41|1883.28|1882.78|6775
1608238800000|2020-12-17 21:00:00|1884.58|1884.08|1885.65|1884.85|1887.42|1886.82|1884.15|1883.65|3643
1608246000000|2020-12-17 23:00:00|1885.85|1885.05|1883.97|1883.47|1886.01|1885.31|1883.72|1883.19|4353
1608249600000|2020-12-18 00:00:00|1883.98|1883.48|1882.87|1882.37|1885.48|1884.97|1882.27|1881.64|5844
1608253200000|2020-12-18 01:00:00|1883.01|1882.21|1880.33|1879.83|1883.17|1882.54|1878.89|1878.24|9042
1608256800000|2020-12-18 02:00:00|1880.3|1879.8|1880.41|1879.91|1881.42|1880.84|1879.31|1878.81|6014
1608260400000|2020-12-18 03:00:00|1880.4|1879.9|1883.7|1883.2|1883.71|1883.21|1880.29|1879.79|5863
1608264000000|2020-12-18 04:00:00|1883.67|1883.17|1885.13|1884.63|1885.6|1885.1|1881.61|1881.11|4965
1608267600000|2020-12-18 05:00:00|1885.07|1884.57|1883.08|1882.58|1887.16|1886.55|1882.64|1881.99|7904
1608271200000|2020-12-18 06:00:00|1883.09|1882.59|1883.33|1882.83|1883.69|1883.19|1879.77|1879.27|9235
1608274800000|2020-12-18 07:00:00|1883.39|1882.89|1881.17|1880.67|1883.7|1883.2|1880.88|1880.38|6755
1608278400000|2020-12-18 08:00:00|1881.14|1880.64|1881.88|1881.38|1882.4|1881.9|1877.72|1877.14|9251
1608282000000|2020-12-18 09:00:00|1881.89|1881.39|1879.97|1879.47|1882.87|1882.37|1879.08|1878.47|7208
1608285600000|2020-12-18 10:00:00|1880.02|1879.52|1879.25|1878.75|1881|1880.43|1878.29|1877.79|6991
1608289200000|2020-12-18 11:00:00|1879.26|1878.76|1884.73|1883.93|1884.73|1884.13|1878.42|1877.82|7455
1608292800000|2020-12-18 12:00:00|1884.57|1884.07|1885.55|1885.05|1889.13|1888.5|1883.88|1883.38|12207
1608296400000|2020-12-18 13:00:00|1885.53|1885.03|1885.53|1885.03|1890.09|1889.51|1883.87|1883.27|14898
1608300000000|2020-12-18 14:00:00|1885.54|1885.04|1882.37|1881.57|1888.74|1888.07|1877.91|1877.24|16395
1608303600000|2020-12-18 15:00:00|1882.51|1881.71|1886.38|1885.88|1886.58|1886|1879.78|1879.1|14234
1608307200000|2020-12-18 16:00:00|1886.39|1885.89|1884.6|1884.1|1887.08|1886.52|1881.48|1880.88|11000
1608310800000|2020-12-18 17:00:00|1884.58|1884.08|1884.5|1884|1884.83|1884.33|1882.31|1881.62|6279
1608314400000|2020-12-18 18:00:00|1884.47|1883.97|1882.41|1881.91|1885.28|1884.66|1881.46|1880.85|5806
1608318000000|2020-12-18 19:00:00|1882.39|1881.89|1879.51|1879.01|1882.86|1882.22|1879.12|1878.54|5760
1608321600000|2020-12-18 20:00:00|1879.47|1878.97|1881.67|1880.87|1882.03|1881.23|1878.77|1878.13|9131
1608325200000|2020-12-18 21:00:00|1881.38|1880.58|1881.39|1880.59|1886.24|1881.78|1880.48|1876.84|3581
1608505200000|2020-12-20 23:00:00|1885|1882.29|1883.55|1882.75|1886.54|1884.74|1882.81|1879.73|5329
1608508800000|2020-12-21 00:00:00|1883.34|1882.84|1889.18|1888.38|1890.12|1889.45|1883.19|1882.66|6837
1608512400000|2020-12-21 01:00:00|1889.19|1888.39|1897.15|1896.35|1899.95|1899.15|1888.92|1888.12|15134
1608516000000|2020-12-21 02:00:00|1897.25|1896.45|1897.57|1896.77|1899.2|1898.4|1894.9|1894.1|8936
1608519600000|2020-12-21 03:00:00|1897.54|1896.74|1895.78|1894.98|1897.62|1896.84|1893.58|1893.08|7002
1608523200000|2020-12-21 04:00:00|1895.79|1894.99|1900.21|1899.71|1900.42|1899.92|1895.54|1894.89|6586
1608526800000|2020-12-21 05:00:00|1900.19|1899.69|1903.12|1902.62|1903.63|1902.99|1899.19|1898.66|9285
1608530400000|2020-12-21 06:00:00|1903.04|1902.54|1899.99|1899.19|1907.19|1906.62|1896.97|1896.31|11754
1608534000000|2020-12-21 07:00:00|1900.05|1899.25|1894.69|1893.89|1903.28|1902.6|1893.37|1892.73|11935
1608537600000|2020-12-21 08:00:00|1894.71|1893.91|1896.97|1896.17|1899.41|1898.91|1891.96|1891.16|12200
1608541200000|2020-12-21 09:00:00|1896.96|1896.16|1887.06|1886.26|1899.1|1898.46|1880.94|1880.14|13004
1608544800000|2020-12-21 10:00:00|1887.05|1886.25|1870.87|1870.07|1887.07|1886.27|1855.68|1854.88|20090
1608548400000|2020-12-21 11:00:00|1870.91|1870.11|1878.9|1878.1|1883.51|1882.71|1869.73|1868.93|14816
1608552000000|2020-12-21 12:00:00|1879.01|1878.21|1880.07|1879.27|1884.81|1884.01|1878.43|1877.63|13441
1608555600000|2020-12-21 13:00:00|1880.13|1879.33|1882.65|1881.85|1884.81|1884.01|1871.18|1870.38|18790
1608559200000|2020-12-21 14:00:00|1882.83|1882.03|1880.84|1880.34|1886.1|1885.6|1877.39|1876.89|15683
1608562800000|2020-12-21 15:00:00|1880.85|1880.35|1877.87|1877.37|1884.57|1884.07|1877.72|1877.22|17532
1608566400000|2020-12-21 16:00:00|1877.85|1877.35|1880.66|1880.16|1882.06|1881.56|1874.96|1874.46|13667
1608570000000|2020-12-21 17:00:00|1880.69|1880.19|1878.38|1877.88|1883.3|1882.8|1877.79|1877.29|10816
1608573600000|2020-12-21 18:00:00|1878.35|1877.85|1877.44|1876.94|1879.61|1879.11|1875.64|1875.14|10584
1608577200000|2020-12-21 19:00:00|1877.57|1877.07|1878.36|1877.86|1880.19|1879.69|1876.93|1876.43|9482
1608580800000|2020-12-21 20:00:00|1878.35|1877.85|1875.94|1875.44|1879.06|1878.56|1874.31|1873.81|10727
1608584400000|2020-12-21 21:00:00|1876.02|1875.52|1877.31|1876.51|1878.01|1876.81|1875.88|1875.24|2876
1608591600000|2020-12-21 23:00:00|1877.77|1876.97|1879.45|1878.95|1881.77|1881.04|1877.54|1876.74|6481
1608595200000|2020-12-22 00:00:00|1879.42|1878.92|1879.59|1879.09|1880.71|1880.21|1878.35|1877.85|4983
1608598800000|2020-12-22 01:00:00|1879.58|1879.08|1881.92|1881.42|1883.2|1882.7|1876.07|1875.57|10407
1608602400000|2020-12-22 02:00:00|1881.93|1881.43|1883.74|1883.24|1884.53|1884.03|1880.97|1880.47|8725
1608606000000|2020-12-22 03:00:00|1883.7|1883.2|1880.6|1880.1|1884.59|1884.09|1880.18|1879.68|6194
1608609600000|2020-12-22 04:00:00|1880.62|1880.12|1881|1880.5|1883.27|1882.77|1880.46|1879.96|4830
1608613200000|2020-12-22 05:00:00|1880.99|1880.49|1876.35|1875.85|1881.38|1880.88|1874.81|1874.31|9895
1608616800000|2020-12-22 06:00:00|1876.34|1875.84|1870.33|1869.83|1879.1|1878.6|1868.3|1867.8|13222
1608620400000|2020-12-22 07:00:00|1870.36|1869.86|1869.35|1868.85|1872.49|1871.99|1866.99|1866.49|12525
1608624000000|2020-12-22 08:00:00|1869.43|1868.93|1871.68|1871.18|1874.19|1873.69|1868.79|1868.29|9991
1608627600000|2020-12-22 09:00:00|1871.69|1871.19|1872.43|1871.93|1873.54|1873.04|1869.94|1869.44|9258
1608631200000|2020-12-22 10:00:00|1872.42|1871.92|1873.12|1872.62|1875.4|1874.9|1872.28|1871.78|10166
1608634800000|2020-12-22 11:00:00|1873.13|1872.63|1872.77|1872.27|1874.63|1874.13|1870.54|1870.04|9980
1608638400000|2020-12-22 12:00:00|1872.74|1872.24|1873.22|1872.72|1875.81|1875.31|1871.39|1870.89|11174
1608642000000|2020-12-22 13:00:00|1873.12|1872.62|1879.14|1878.64|1879.3|1878.78|1872.88|1872.38|13160
1608645600000|2020-12-22 14:00:00|1879.12|1878.62|1874.71|1873.91|1881.92|1881.37|1873.26|1872.71|15964
1608649200000|2020-12-22 15:00:00|1874.72|1873.92|1861.98|1861.48|1877.74|1877.2|1861.38|1860.75|16128
1608652800000|2020-12-22 16:00:00|1862.01|1861.51|1865.33|1864.83|1868.53|1868.03|1861.05|1860.48|14933
1608656400000|2020-12-22 17:00:00|1865.32|1864.82|1868|1867.5|1868.29|1867.79|1864.36|1863.8|10999
1608660000000|2020-12-22 18:00:00|1867.98|1867.48|1862.53|1862.03|1868.3|1867.8|1861.86|1861.36|9089
1608663600000|2020-12-22 19:00:00|1862.51|1862.01|1865.04|1864.54|1865.24|1864.62|1860.64|1860.08|10213
1608667200000|2020-12-22 20:00:00|1865.1|1864.6|1861.74|1861.24|1865.24|1864.64|1859.2|1858.7|10430
1608670800000|2020-12-22 21:00:00|1861.69|1861.19|1861.1|1860.3|1862.59|1862.09|1859.75|1859.12|3893
1608678000000|2020-12-22 23:00:00|1861.02|1860.22|1864.63|1864.13|1865.72|1865.12|1860.63|1859.69|5238
1608681600000|2020-12-23 00:00:00|1864.69|1864.19|1864.36|1863.86|1865.07|1864.55|1861.84|1861.2|7991
1608685200000|2020-12-23 01:00:00|1864.4|1863.9|1866.36|1865.86|1868|1867.39|1863.81|1863.26|10251
1608688800000|2020-12-23 02:00:00|1866.35|1865.85|1866.21|1865.41|1867.59|1866.96|1862.07|1861.44|9220
1608692400000|2020-12-23 03:00:00|1866.1|1865.3|1865.09|1864.59|1867.02|1866.43|1864.19|1863.58|6475
1608696000000|2020-12-23 04:00:00|1865.08|1864.58|1867.34|1866.54|1867.77|1867.18|1865.07|1864.45|4510
1608699600000|2020-12-23 05:00:00|1867.28|1866.48|1866.8|1866.3|1868.38|1867.88|1865.39|1864.89|6830
1608703200000|2020-12-23 06:00:00|1866.78|1866.28|1866.09|1865.29|1866.81|1866.31|1863.38|1862.88|8549
1608706800000|2020-12-23 07:00:00|1866.08|1865.28|1866.83|1866.33|1868.63|1868.13|1865.48|1864.87|8864
1608710400000|2020-12-23 08:00:00|1866.89|1866.39|1869.67|1869.17|1870.05|1869.55|1865.05|1864.55|9848
1608714000000|2020-12-23 09:00:00|1869.7|1869.2|1869.01|1868.51|1872.73|1872.21|1868.94|1868.38|9301
1608717600000|2020-12-23 10:00:00|1869.13|1868.63|1866.04|1865.54|1869.93|1869.43|1864.19|1863.56|9351
1608721200000|2020-12-23 11:00:00|1866.05|1865.55|1865.29|1864.79|1866.97|1866.47|1863.7|1863.09|9713
1608724800000|2020-12-23 12:00:00|1865.36|1864.86|1861.62|1861.12|1865.46|1864.86|1857.55|1856.75|12865
1608728400000|2020-12-23 13:00:00|1861.55|1861.05|1868.96|1868.46|1870.91|1870.41|1861.53|1861.03|15977
1608732000000|2020-12-23 14:00:00|1868.94|1868.44|1877.01|1876.21|1878.89|1878.39|1866.9|1866.32|16691
1608735600000|2020-12-23 15:00:00|1877.04|1876.24|1871.92|1871.42|1877.94|1877.14|1870.74|1870.24|14392
1608739200000|2020-12-23 16:00:00|1871.93|1871.43|1874.8|1874.3|1875.67|1875.17|1870.35|1869.85|11440
1608742800000|2020-12-23 17:00:00|1874.77|1874.27|1873.39|1872.89|1875.63|1875.13|1871.73|1871.21|7878
1608746400000|2020-12-23 18:00:00|1873.38|1872.88|1873.65|1873.15|1874.88|1874.3|1873.21|1872.71|6937
1608750000000|2020-12-23 19:00:00|1873.76|1873.26|1871.91|1871.41|1874.43|1873.88|1870.64|1870.14|7014
1608753600000|2020-12-23 20:00:00|1871.95|1871.45|1872.9|1872.4|1873.26|1872.76|1870.15|1869.55|6964
1608757200000|2020-12-23 21:00:00|1872.62|1872.12|1873.44|1872.64|1874.05|1873.2|1872.07|1871.4|3146
1608764400000|2020-12-23 23:00:00|1873.89|1873.09|1872.93|1872.43|1874.79|1873.71|1871.29|1870.69|3690
1608768000000|2020-12-24 00:00:00|1872.95|1872.45|1873.8|1873|1874.25|1873.65|1872.03|1871.37|4226
1608771600000|2020-12-24 01:00:00|1873.77|1872.97|1876.79|1876.29|1878.09|1877.45|1873.03|1872.23|9255
1608775200000|2020-12-24 02:00:00|1876.88|1876.38|1877.32|1876.82|1880.3|1879.66|1876.88|1876.38|6754
1608778800000|2020-12-24 03:00:00|1877.33|1876.83|1876.63|1876.13|1878.07|1877.5|1874.15|1873.65|6030
1608782400000|2020-12-24 04:00:00|1876.64|1876.14|1875.71|1875.21|1876.64|1876.14|1874.56|1874.02|3788
1608786000000|2020-12-24 05:00:00|1875.69|1875.19|1876.1|1875.6|1877.54|1877.04|1875.29|1874.65|5130
1608789600000|2020-12-24 06:00:00|1876.09|1875.59|1877.47|1876.97|1877.71|1877.11|1875.12|1874.54|6434
1608793200000|2020-12-24 07:00:00|1877.54|1877.04|1876.81|1876.31|1878.07|1877.54|1875.52|1874.99|6122
1608796800000|2020-12-24 08:00:00|1876.82|1876.32|1879.71|1879.21|1881.01|1880.44|1875.99|1875.49|8652
1608800400000|2020-12-24 09:00:00|1879.73|1879.23|1878.33|1877.83|1880.72|1880.18|1876.77|1876.24|7841
1608804000000|2020-12-24 10:00:00|1878.34|1877.84|1873.16|1872.36|1878.53|1877.92|1871.45|1870.86|9311
1608807600000|2020-12-24 11:00:00|1873.04|1872.54|1876.6|1876.1|1877.87|1877.23|1872.52|1871.97|7766
1608811200000|2020-12-24 12:00:00|1876.61|1876.11|1874.86|1874.36|1876.74|1876.24|1872.66|1872.16|8528
1608814800000|2020-12-24 13:00:00|1874.85|1874.35|1874.35|1873.55|1876.89|1876.25|1872.66|1872.01|8984
1608818400000|2020-12-24 14:00:00|1874.34|1873.54|1877.16|1876.66|1878.4|1877.74|1869.86|1869.36|12843
1608822000000|2020-12-24 15:00:00|1877.2|1876.7|1877.76|1877.26|1879.69|1879.19|1876.8|1876.17|11809
1608825600000|2020-12-24 16:00:00|1877.74|1877.24|1879.11|1878.61|1880.12|1879.54|1877.67|1877.03|7744
1608829200000|2020-12-24 17:00:00|1879.12|1878.62|1879.96|1879.46|1880.4|1879.75|1878.4|1877.88|7209
1608832800000|2020-12-24 18:00:00|1880|1879.5|1879.86|1879.06|1884.16|1883.36|1879.25|1878.09|3328
1609110000000|2020-12-27 23:00:00|1884.54|1883.74|1888.66|1887.86|1899.5|1889.41|1884.43|1875.83|6187
1609113600000|2020-12-28 00:00:00|1888.62|1887.82|1887.64|1886.84|1889.47|1888.67|1886.06|1885.43|6882
1609117200000|2020-12-28 01:00:00|1887.68|1886.88|1898.73|1897.93|1899.47|1898.89|1887.68|1886.88|13548
1609120800000|2020-12-28 02:00:00|1898.76|1897.96|1897.01|1896.51|1900.73|1900.04|1896.74|1896.14|8021
1609124400000|2020-12-28 03:00:00|1897.02|1896.52|1895.7|1894.9|1897.29|1896.62|1894.09|1893.55|6344
1609128000000|2020-12-28 04:00:00|1895.71|1894.91|1895.12|1894.32|1895.94|1895.29|1893.93|1893.42|3766
1609131600000|2020-12-28 05:00:00|1895.13|1894.33|1890.6|1890.1|1896.18|1895.49|1887.72|1887.05|8009
1609135200000|2020-12-28 06:00:00|1890.59|1890.09|1887.29|1886.79|1891.15|1890.48|1877.84|1877.04|11807
1609138800000|2020-12-28 07:00:00|1887.28|1886.78|1885.49|1884.99|1888.06|1887.31|1884.46|1883.82|8785
1609142400000|2020-12-28 08:00:00|1885.51|1885.01|1883.75|1883.25|1886.89|1886.31|1882.29|1881.76|8498
1609146000000|2020-12-28 09:00:00|1883.78|1883.28|1885.91|1885.41|1886.16|1885.64|1881.72|1881.12|8226
1609149600000|2020-12-28 10:00:00|1885.8|1885.3|1879.69|1879.19|1886.38|1885.88|1877.27|1876.67|10566
1609153200000|2020-12-28 11:00:00|1879.67|1879.17|1873.17|1872.67|1880.01|1879.46|1869.53|1869.03|11899
1609156800000|2020-12-28 12:00:00|1873.08|1872.58|1876.94|1876.14|1878.42|1877.9|1872.47|1871.89|10110
1609160400000|2020-12-28 13:00:00|1876.95|1876.15|1888.12|1887.62|1888.54|1887.8|1876.27|1875.77|15409
1609164000000|2020-12-28 14:00:00|1888.11|1887.61|1894.13|1893.63|1895.46|1894.96|1887.53|1886.95|14057
1609167600000|2020-12-28 15:00:00|1894.15|1893.65|1881.39|1880.89|1896.89|1896.3|1878.97|1878.42|14918
1609171200000|2020-12-28 16:00:00|1881.57|1880.77|1879.98|1879.48|1883.42|1882.69|1877.83|1877.33|12514
1609174800000|2020-12-28 17:00:00|1879.99|1879.49|1876.89|1876.39|1880.38|1879.88|1876.05|1875.48|10340
1609178400000|2020-12-28 18:00:00|1876.86|1876.36|1876.33|1875.83|1879.5|1878.97|1872.87|1872.37|8644
1609182000000|2020-12-28 19:00:00|1876.35|1875.85|1876.47|1875.97|1878.31|1877.7|1873.64|1873.01|7515
1609185600000|2020-12-28 20:00:00|1876.46|1875.96|1873.84|1873.34|1876.53|1876.01|1872.88|1872.27|7964
1609189200000|2020-12-28 21:00:00|1873.79|1873.29|1874.3|1873.5|1875.4|1873.73|1871.39|1870.89|4110
1609196400000|2020-12-28 23:00:00|1875.42|1872.31|1877.1|1876.6|1878.82|1877.12|1874.78|1871.31|4419
1609200000000|2020-12-29 00:00:00|1877.13|1876.63|1878.98|1878.18|1880.51|1879.71|1876.7|1876.07|5425
1609203600000|2020-12-29 01:00:00|1879.04|1878.24|1878.8|1878.3|1883.02|1882.48|1877.69|1877.17|9316
1609207200000|2020-12-29 02:00:00|1878.72|1878.22|1878.37|1877.87|1880.18|1879.66|1875.44|1874.94|8031
1609210800000|2020-12-29 03:00:00|1878.35|1877.85|1879.99|1879.49|1882.45|1881.88|1875.57|1874.96|7595
1609214400000|2020-12-29 04:00:00|1879.98|1879.48|1877.67|1877.17|1881.24|1880.68|1877.56|1876.95|4522
1609218000000|2020-12-29 05:00:00|1877.61|1877.11|1877.31|1876.81|1880.15|1879.63|1875.86|1875.36|6746
1609221600000|2020-12-29 06:00:00|1877.29|1876.79|1878.9|1878.4|1880.05|1879.48|1875.9|1875.37|8469
1609225200000|2020-12-29 07:00:00|1878.93|1878.43|1880|1879.5|1880.09|1879.59|1877.22|1876.6|7512
1609228800000|2020-12-29 08:00:00|1879.98|1879.48|1878.08|1877.58|1883.91|1883.38|1877.82|1877.32|8202
1609232400000|2020-12-29 09:00:00|1878.07|1877.57|1882.18|1881.68|1883.55|1883.05|1876.97|1876.47|7679
1609236000000|2020-12-29 10:00:00|1882.2|1881.7|1878|1877.5|1883.35|1882.85|1874.6|1874.1|8715
1609239600000|2020-12-29 11:00:00|1878.01|1877.51|1877.56|1877.06|1880.64|1880.14|1877.25|1876.75|7272
1609243200000|2020-12-29 12:00:00|1877.57|1877.07|1878.65|1878.15|1880.49|1879.9|1876.11|1875.61|9636
1609246800000|2020-12-29 13:00:00|1878.62|1878.12|1880.25|1879.45|1881.71|1881.21|1874.76|1874.26|13470
1609250400000|2020-12-29 14:00:00|1880.15|1879.65|1878.75|1878.25|1881.47|1880.97|1877.36|1876.84|13284
1609254000000|2020-12-29 15:00:00|1878.72|1878.22|1879.51|1879.01|1880.6|1880.1|1872.06|1871.56|15387
1609257600000|2020-12-29 16:00:00|1879.5|1879|1881.12|1880.62|1886.86|1886.23|1878.62|1878.12|13044
1609261200000|2020-12-29 17:00:00|1881.17|1880.67|1879.41|1878.91|1881.91|1881.41|1877.77|1877.27|9681
1609264800000|2020-12-29 18:00:00|1879.4|1878.9|1878.2|1877.7|1879.86|1879.36|1877.3|1876.8|7178
1609268400000|2020-12-29 19:00:00|1878.18|1877.68|1878.98|1878.48|1879.3|1878.8|1876.95|1876.45|5319
1609272000000|2020-12-29 20:00:00|1878.99|1878.49|1879.35|1878.85|1880.3|1879.8|1878.09|1877.59|4691
1609275600000|2020-12-29 21:00:00|1879.38|1878.88|1878.45|1877.65|1879.67|1879.05|1877.38|1876.79|3299
1609282800000|2020-12-29 23:00:00|1878.68|1877.88|1879.07|1878.57|1879.32|1878.7|1877.3|1876.8|4133
1609286400000|2020-12-30 00:00:00|1879.25|1878.45|1880.25|1879.45|1880.91|1880.41|1877.99|1877.4|4306
1609290000000|2020-12-30 01:00:00|1880.24|1879.44|1883.39|1882.89|1884.64|1884.13|1879.75|1879.25|10383
1609293600000|2020-12-30 02:00:00|1883.4|1882.9|1883.52|1883.02|1884.56|1883.96|1882.75|1882.14|5996
1609297200000|2020-12-30 03:00:00|1883.54|1883.04|1884.6|1884.1|1885.57|1885.07|1883.45|1882.84|6360
1609300800000|2020-12-30 04:00:00|1884.59|1884.09|1885.8|1885.3|1886.52|1885.98|1884.5|1883.97|4167
1609304400000|2020-12-30 05:00:00|1885.78|1885.28|1882.09|1881.59|1885.91|1885.37|1881.7|1881.16|6987
1609308000000|2020-12-30 06:00:00|1882.03|1881.53|1882.64|1881.84|1882.75|1882.23|1880.02|1879.5|7199
1609311600000|2020-12-30 07:00:00|1882.65|1881.85|1879.03|1878.53|1882.92|1882.3|1878.71|1878.18|7291
1609315200000|2020-12-30 08:00:00|1879.12|1878.62|1878.49|1877.99|1880.76|1880.26|1877.9|1877.34|9093
1609318800000|2020-12-30 09:00:00|1878.5|1878|1878.59|1878.09|1880.33|1879.74|1877.95|1877.45|6704
1609322400000|2020-12-30 10:00:00|1878.58|1878.08|1879.47|1878.97|1879.87|1879.37|1877.9|1877.37|6492
1609326000000|2020-12-30 11:00:00|1879.48|1878.98|1878.77|1878.27|1881.55|1881.05|1877.6|1877.1|6370
1609329600000|2020-12-30 12:00:00|1878.81|1878.31|1880.57|1880.07|1880.68|1880.18|1877.85|1877.35|6725
1609333200000|2020-12-30 13:00:00|1880.62|1880.12|1883.78|1883.28|1884.13|1883.63|1876.44|1875.94|12370
1609336800000|2020-12-30 14:00:00|1883.79|1883.29|1887.76|1887.26|1888.06|1887.52|1879.38|1878.88|14182
1609340400000|2020-12-30 15:00:00|1887.65|1887.15|1885.67|1885.17|1888.34|1887.84|1883.9|1883.4|11930
1609344000000|2020-12-30 16:00:00|1885.64|1885.14|1887.25|1886.75|1887.63|1887.12|1884.79|1884.29|8642
1609347600000|2020-12-30 17:00:00|1887.26|1886.76|1889.18|1888.68|1889.38|1888.88|1885.34|1884.84|7524
1609351200000|2020-12-30 18:00:00|1889.19|1888.69|1891|1890.5|1891.52|1890.96|1888.69|1888.19|7016
1609354800000|2020-12-30 19:00:00|1890.99|1890.49|1890.08|1889.58|1892.34|1891.84|1889.83|1889.33|5397
1609358400000|2020-12-30 20:00:00|1890.15|1889.65|1893.54|1893.04|1893.87|1893.37|1889.85|1889.35|5190
1609362000000|2020-12-30 21:00:00|1893.58|1893.08|1895.21|1894.41|1896|1894.59|1892.28|1891.65|3865
1609369200000|2020-12-30 23:00:00|1894.34|1893.54|1895.48|1894.68|1895.84|1895.26|1893.17|1892.37|4914
1609372800000|2020-12-31 00:00:00|1895.32|1894.82|1896.12|1895.62|1896.51|1896.01|1893.99|1893.38|4679
1609376400000|2020-12-31 01:00:00|1896.11|1895.61|1897.2|1896.7|1900.18|1899.68|1894.52|1893.88|9987
1609380000000|2020-12-31 02:00:00|1897.22|1896.72|1891.6|1891.1|1898.84|1898.34|1889.91|1889.41|8086
1609383600000|2020-12-31 03:00:00|1891.59|1891.09|1889.41|1888.91|1892.69|1892.08|1887.3|1886.77|8194
1609387200000|2020-12-31 04:00:00|1889.58|1888.78|1889.21|1888.71|1890.46|1889.87|1888.18|1887.57|4230
1609390800000|2020-12-31 05:00:00|1889.2|1888.7|1890.7|1889.9|1891.7|1891.2|1885.8|1885.18|6172
1609394400000|2020-12-31 06:00:00|1890.59|1890.09|1887.89|1887.39|1892.23|1891.73|1886.35|1885.85|9060
1609398000000|2020-12-31 07:00:00|1887.99|1887.19|1892.97|1892.47|1894.73|1894.16|1887.37|1886.87|8866
1609401600000|2020-12-31 08:00:00|1892.96|1892.46|1894.21|1893.71|1895.05|1894.55|1890.82|1890.18|9718
1609405200000|2020-12-31 09:00:00|1894.22|1893.72|1894.95|1894.45|1896.57|1895.95|1892.41|1891.89|9475
1609408800000|2020-12-31 10:00:00|1894.93|1894.43|1893.4|1892.9|1895.62|1895.12|1891.48|1890.87|7818
1609412400000|2020-12-31 11:00:00|1893.37|1892.87|1894.36|1893.86|1895.66|1895.16|1893.07|1892.57|5852
1609416000000|2020-12-31 12:00:00|1894.37|1893.87|1894.52|1894.02|1895.54|1895.04|1893.3|1892.79|5725
1609419600000|2020-12-31 13:00:00|1894.51|1894.01|1898.47|1897.97|1899.18|1898.63|1893.83|1893.22|8297
1609423200000|2020-12-31 14:00:00|1898.48|1897.98|1893.28|1892.78|1900.06|1899.56|1892.12|1891.62|10346
1609426800000|2020-12-31 15:00:00|1893.27|1892.77|1899.33|1898.53|1900.73|1900.12|1892.39|1891.82|13483
1609430400000|2020-12-31 16:00:00|1899.3|1898.5|1896.16|1895.66|1900.75|1900.17|1894.61|1894.11|11561
1609434000000|2020-12-31 17:00:00|1896.17|1895.67|1894.87|1894.07|1896.82|1896.12|1892.98|1892.37|8020
1609437600000|2020-12-31 18:00:00|1894.86|1894.06|1894.11|1893.61|1895.39|1894.76|1890.62|1889.99|8331
1609441200000|2020-12-31 19:00:00|1894.1|1893.6|1897.18|1896.68|1897.71|1897.05|1893.76|1893.19|4607
1609444800000|2020-12-31 20:00:00|1897.17|1896.67|1900.95|1900.45|1901.36|1900.8|1896.59|1896.09|5586
1609448400000|2020-12-31 21:00:00|1900.88|1900.38|1898.88|1898.08|1902.24|1900.81|1897.57|1894.39|2960
1609714800000|2021-01-03 23:00:00|1910.67|1909.87|1913.68|1912.88|1915.5|1914.84|1907.93|1902.16|10561
1609718400000|2021-01-04 00:00:00|1913.63|1912.83|1913.75|1913.25|1914.06|1913.49|1910.43|1909.64|7740
1609722000000|2021-01-04 01:00:00|1913.77|1913.27|1917.06|1916.56|1919.09|1918.59|1912.66|1912.16|12417
1609725600000|2021-01-04 02:00:00|1917.09|1916.59|1922.08|1921.58|1922.19|1921.69|1915.92|1915.38|9141
1609729200000|2021-01-04 03:00:00|1922.07|1921.57|1923.59|1923.09|1925.72|1925.12|1921.13|1920.61|7293
1609732800000|2021-01-04 04:00:00|1923.61|1923.11|1923.04|1922.54|1924.15|1923.65|1920.58|1920.08|5041
1609736400000|2021-01-04 05:00:00|1923.03|1922.53|1922.06|1921.56|1923.32|1922.82|1919.34|1918.76|7544
1609740000000|2021-01-04 06:00:00|1922.07|1921.57|1923.28|1922.78|1925.9|1925.4|1921.86|1921.36|8820
1609743600000|2021-01-04 07:00:00|1923.34|1922.84|1925.16|1924.66|1925.85|1925.35|1922.7|1922.2|7627
1609747200000|2021-01-04 08:00:00|1925.23|1924.73|1932.48|1931.98|1935.53|1935.03|1924.92|1924.42|12791
1609750800000|2021-01-04 09:00:00|1932.44|1931.94|1932.49|1931.99|1934.27|1933.77|1930.94|1930.44|8434
1609754400000|2021-01-04 10:00:00|1932.52|1932.02|1933.88|1933.38|1934.88|1934.38|1928.23|1927.73|9388
1609758000000|2021-01-04 11:00:00|1933.89|1933.39|1933.87|1933.37|1936.88|1936.38|1932.71|1932.21|9154
1609761600000|2021-01-04 12:00:00|1933.88|1933.38|1932.24|1931.74|1935.16|1934.66|1930.47|1929.94|10971
1609765200000|2021-01-04 13:00:00|1932.27|1931.77|1940.22|1939.72|1942.37|1941.87|1930.14|1929.64|15859
1609768800000|2021-01-04 14:00:00|1940.28|1939.78|1941.78|1941.28|1944.05|1943.55|1936.93|1936.43|16989
1609772400000|2021-01-04 15:00:00|1941.8|1941.3|1943.28|1942.78|1944.79|1944.29|1929.65|1929.15|18123
1609776000000|2021-01-04 16:00:00|1943.27|1942.77|1940.36|1939.86|1943.99|1943.49|1937.68|1937.18|15715
1609779600000|2021-01-04 17:00:00|1940.41|1939.91|1937.43|1936.93|1941.94|1941.44|1932.94|1932.44|16278
1609783200000|2021-01-04 18:00:00|1937.44|1936.94|1944.06|1943.56|1944.13|1943.59|1936.66|1936.16|12323
1609786800000|2021-01-04 19:00:00|1944.05|1943.55|1942.85|1942.35|1944.09|1943.59|1939.67|1939.1|9825
1609790400000|2021-01-04 20:00:00|1942.79|1942.29|1944.07|1943.57|1944.6|1944.02|1941.26|1940.76|9870
1609794000000|2021-01-04 21:00:00|1944.06|1943.56|1943.4|1942.6|1944.46|1943.84|1942.11|1941.61|3595
1609801200000|2021-01-04 23:00:00|1942.97|1942.17|1942.25|1941.45|1946.11|1945.5|1940.72|1940.08|5884
1609804800000|2021-01-05 00:00:00|1942.23|1941.43|1938.93|1938.43|1942.23|1941.53|1938.11|1937.6|6660
1609808400000|2021-01-05 01:00:00|1938.92|1938.42|1937.79|1937.29|1940.09|1939.59|1934.65|1934.03|10491
1609812000000|2021-01-05 02:00:00|1937.84|1937.34|1939.92|1939.12|1940.58|1939.92|1937.07|1936.47|8906
1609815600000|2021-01-05 03:00:00|1939.9|1939.1|1941.52|1941.02|1944.51|1943.88|1939.58|1938.92|7909
1609819200000|2021-01-05 04:00:00|1941.51|1941.01|1940.16|1939.36|1942.33|1941.73|1936.96|1936.21|6557
1609822800000|2021-01-05 05:00:00|1940.02|1939.52|1938.98|1938.18|1941.35|1940.63|1938.06|1937.42|7384
1609826400000|2021-01-05 06:00:00|1939.01|1938.21|1940.98|1940.48|1942.76|1942.2|1937.33|1936.69|8964
1609830000000|2021-01-05 07:00:00|1940.97|1940.47|1939.97|1939.47|1944.37|1943.83|1939.36|1938.72|9991
1609833600000|2021-01-05 08:00:00|1939.99|1939.49|1942.78|1942.28|1944.14|1943.49|1939.8|1939.12|10210
1609837200000|2021-01-05 09:00:00|1942.79|1942.29|1945.98|1945.48|1948.66|1948.11|1942.07|1941.49|10971
1609840800000|2021-01-05 10:00:00|1945.96|1945.46|1947.25|1946.75|1947.98|1947.48|1943.84|1943.34|8826
1609844400000|2021-01-05 11:00:00|1947.24|1946.74|1950.28|1949.78|1950.72|1950.1|1946.57|1946.07|9486
1609848000000|2021-01-05 12:00:00|1950.27|1949.77|1949.41|1948.91|1951.01|1950.51|1945.87|1945.32|11917
1609851600000|2021-01-05 13:00:00|1949.31|1948.81|1949.77|1949.27|1952.26|1951.73|1946.58|1945.98|14241
1609855200000|2021-01-05 14:00:00|1949.81|1949.31|1946.05|1945.25|1952.98|1952.42|1941.79|1941.23|16563
1609858800000|2021-01-05 15:00:00|1945.39|1944.59|1943.88|1943.38|1949.36|1948.77|1939.37|1938.87|17008
1609862400000|2021-01-05 16:00:00|1943.92|1943.42|1951.04|1950.54|1952.01|1951.41|1943.14|1942.64|13463
1609866000000|2021-01-05 17:00:00|1951.06|1950.56|1950.45|1949.95|1952.19|1951.66|1947.99|1947.49|10793
1609869600000|2021-01-05 18:00:00|1950.4|1949.9|1951.56|1951.06|1952.6|1952.04|1949.31|1948.71|8609
1609873200000|2021-01-05 19:00:00|1951.58|1951.08|1951.78|1951.28|1953.31|1952.81|1950.25|1949.74|7800
1609876800000|2021-01-05 20:00:00|1951.66|1951.16|1949.83|1949.33|1952.52|1952.02|1948.46|1947.83|8892
1609880400000|2021-01-05 21:00:00|1949.82|1949.32|1950.39|1949.59|1951.23|1950.73|1948.03|1947.43|4309
1609887600000|2021-01-05 23:00:00|1950.31|1949.51|1950.76|1949.96|1953.73|1953.14|1948.85|1948.35|6046
1609891200000|2021-01-06 00:00:00|1950.62|1950.12|1952.68|1951.88|1953.72|1953.14|1949.08|1948.43|7273
1609894800000|2021-01-06 01:00:00|1952.49|1951.99|1948.26|1947.76|1955.63|1955.13|1947.07|1946.46|13952
1609898400000|2021-01-06 02:00:00|1948.34|1947.84|1944.35|1943.85|1950.39|1949.85|1942.47|1941.97|9801
1609902000000|2021-01-06 03:00:00|1944.36|1943.86|1942.52|1942.02|1948.9|1948.25|1942.45|1941.88|9723
1609905600000|2021-01-06 04:00:00|1942.54|1942.04|1945|1944.5|1949.03|1948.53|1941.67|1941.04|9214
1609909200000|2021-01-06 05:00:00|1945.02|1944.52|1944.3|1943.5|1947.28|1946.63|1943.43|1942.74|7642
1609912800000|2021-01-06 06:00:00|1944.12|1943.62|1945.42|1944.92|1946.92|1946.29|1943.57|1942.97|7750
1609916400000|2021-01-06 07:00:00|1945.41|1944.91|1948.2|1947.7|1949.94|1949.36|1943.73|1943.19|11112
1609920000000|2021-01-06 08:00:00|1948.12|1947.62|1953.43|1952.63|1956.91|1956.26|1946.53|1946.03|12736
1609923600000|2021-01-06 09:00:00|1953.26|1952.76|1958.11|1957.61|1958.26|1957.72|1953.14|1952.55|11355
1609927200000|2021-01-06 10:00:00|1958.1|1957.6|1956.96|1956.46|1959.7|1959.2|1954.68|1954.11|11448
1609930800000|2021-01-06 11:00:00|1956.97|1956.47|1945.67|1945.17|1958.22|1957.72|1945.67|1945.17|11770
1609934400000|2021-01-06 12:00:00|1945.48|1944.98|1934.43|1933.63|1948.95|1948.45|1926.35|1925.03|16308
1609938000000|2021-01-06 13:00:00|1934.4|1933.6|1933.32|1932.82|1944.14|1943.43|1931.02|1930.52|17018
1609941600000|2021-01-06 14:00:00|1933.27|1932.77|1932.85|1932.35|1938.6|1938.02|1927.75|1927.25|14299
1609945200000|2021-01-06 15:00:00|1932.66|1932.16|1910.29|1909.49|1934.24|1933.59|1904.43|1903.93|18197
1609948800000|2021-01-06 16:00:00|1910.32|1909.52|1908.41|1907.91|1910.35|1909.85|1901.16|1900.65|18453
1609952400000|2021-01-06 17:00:00|1908.43|1907.93|1907.9|1907.4|1908.45|1907.95|1902.85|1902.24|12926
1609956000000|2021-01-06 18:00:00|1907.89|1907.39|1911.94|1911.14|1912.71|1911.31|1906.36|1905.77|10354
1609959600000|2021-01-06 19:00:00|1911.96|1911.16|1918.8|1918.3|1921.66|1921.16|1908.92|1908.28|15958
1609963200000|2021-01-06 20:00:00|1918.75|1918.25|1918.72|1917.92|1924.72|1924.16|1915.68|1914.97|15259
1609966800000|2021-01-06 21:00:00|1918.84|1918.04|1919.16|1918.36|1921.71|1921.07|1916.25|1915.45|5653
1609974000000|2021-01-06 23:00:00|1920.04|1919.24|1924.4|1923.9|1924.82|1924.32|1919.8|1919|7092
1609977600000|2021-01-07 00:00:00|1924.39|1923.89|1919.47|1918.67|1925.03|1924.49|1919.06|1918.35|7744
1609981200000|2021-01-07 01:00:00|1919.49|1918.69|1918.45|1917.95|1922.15|1921.5|1916.06|1915.33|12068
1609984800000|2021-01-07 02:00:00|1918.46|1917.96|1916.54|1916.04|1919.58|1918.95|1915.06|1914.43|10443
1609988400000|2021-01-07 03:00:00|1916.53|1916.03|1918.33|1917.83|1919.36|1918.77|1915.17|1914.57|6505
1609992000000|2021-01-07 04:00:00|1918.49|1917.69|1918.1|1917.6|1918.99|1918.44|1917.03|1916.38|5390
1609995600000|2021-01-07 05:00:00|1918.11|1917.61|1921.17|1920.67|1921.64|1920.98|1916.4|1915.85|6689
1609999200000|2021-01-07 06:00:00|1921.19|1920.69|1926.92|1926.12|1928.03|1927.53|1920.06|1919.42|10405
1610002800000|2021-01-07 07:00:00|1926.95|1926.15|1921.11|1920.61|1928|1927.38|1919.57|1919.07|11408
1610006400000|2021-01-07 08:00:00|1921.06|1920.56|1918.25|1917.75|1922.96|1922.41|1916.49|1915.94|12551
1610010000000|2021-01-07 09:00:00|1918.26|1917.76|1916.12|1915.62|1922.33|1921.83|1915.35|1914.85|11114
1610013600000|2021-01-07 10:00:00|1916.14|1915.64|1912.33|1911.83|1918.45|1917.95|1909.2|1908.7|12651
1610017200000|2021-01-07 11:00:00|1912.32|1911.82|1918.72|1918.22|1921.51|1921.01|1911.68|1911.08|11340
1610020800000|2021-01-07 12:00:00|1918.82|1918.32|1918.03|1917.53|1919.2|1918.56|1914.91|1914.36|10585
1610024400000|2021-01-07 13:00:00|1918.07|1917.57|1913.74|1912.94|1920.02|1919.47|1910.69|1910.19|14860
1610028000000|2021-01-07 14:00:00|1913.63|1913.13|1910.68|1909.88|1920.19|1919.69|1907.34|1906.54|17778
1610031600000|2021-01-07 15:00:00|1909.53|1908.73|1914.03|1913.53|1918.5|1918|1909.11|1908.4|17565
1610035200000|2021-01-07 16:00:00|1914.01|1913.51|1913.46|1912.96|1918.32|1917.82|1912.5|1912|13664
1610038800000|2021-01-07 17:00:00|1913.47|1912.97|1911.41|1910.91|1914.05|1913.51|1909.42|1908.92|11296
1610042400000|2021-01-07 18:00:00|1911.39|1910.89|1915.94|1915.44|1916.64|1916.06|1910.67|1910.17|9777
1610046000000|2021-01-07 19:00:00|1915.95|1915.45|1917.43|1916.93|1918.12|1917.62|1914.66|1914.16|8485
1610049600000|2021-01-07 20:00:00|1917.44|1916.94|1913.87|1913.37|1918.47|1917.97|1913.27|1912.77|9298
1610053200000|2021-01-07 21:00:00|1914.08|1913.58|1914.83|1914.03|1915.55|1914.97|1913.05|1912.41|3755
1610060400000|2021-01-07 23:00:00|1915.9|1915.1|1916.96|1916.46|1917.91|1917.35|1915.19|1914.68|3887
1610064000000|2021-01-08 00:00:00|1916.95|1916.45|1913.58|1913.08|1917.05|1916.55|1913.05|1912.55|5090
1610067600000|2021-01-08 01:00:00|1913.76|1912.96|1911.23|1910.73|1914.37|1913.87|1910.8|1910.3|9361
1610071200000|2021-01-08 02:00:00|1911.22|1910.72|1912.58|1912.08|1913.05|1912.55|1910.23|1909.65|7192
1610074800000|2021-01-08 03:00:00|1912.56|1912.06|1910.98|1910.48|1912.61|1912.11|1909.02|1908.5|5642
1610078400000|2021-01-08 04:00:00|1910.94|1910.44|1909.64|1909.14|1911.16|1910.57|1906.94|1906.44|4670
1610082000000|2021-01-08 05:00:00|1909.62|1909.12|1908.51|1908.01|1911.93|1911.43|1907.58|1907.08|6574
1610085600000|2021-01-08 06:00:00|1908.52|1908.02|1907.71|1907.21|1909.67|1909.17|1906.2|1905.7|7557
1610089200000|2021-01-08 07:00:00|1907.67|1907.17|1905.19|1904.69|1912.12|1911.59|1904.66|1904.07|9726
1610092800000|2021-01-08 08:00:00|1905.12|1904.62|1889.31|1888.81|1907.16|1904.65|1879.61|1869.61|17791
1610096400000|2021-01-08 09:00:00|1889.32|1888.82|1892.2|1891.7|1893.3|1892.79|1886.77|1886.24|11399
1610100000000|2021-01-08 10:00:00|1892.19|1891.69|1891.39|1890.89|1894.39|1893.89|1890.26|1889.66|8328
1610103600000|2021-01-08 11:00:00|1891.35|1890.85|1894.4|1893.9|1894.51|1894.01|1890.5|1890|7752
1610107200000|2021-01-08 12:00:00|1894.43|1893.93|1889.5|1889|1894.88|1894.38|1886.92|1886.42|11572
1610110800000|2021-01-08 13:00:00|1889.54|1889.04|1891.25|1890.75|1892.97|1890.8|1876.98|1876.18|19350
1610114400000|2021-01-08 14:00:00|1891.2|1890.7|1865.26|1864.76|1893.04|1892.54|1858.38|1857.88|20250
1610118000000|2021-01-08 15:00:00|1865.24|1864.74|1863.2|1862.7|1866.81|1866.31|1850.16|1849.65|22676
1610121600000|2021-01-08 16:00:00|1863.21|1862.71|1855.89|1855.39|1865.96|1865.46|1853.01|1852.51|19330
1610125200000|2021-01-08 17:00:00|1855.77|1855.27|1844.41|1843.91|1857.46|1856.96|1839.92|1839.28|21071
1610128800000|2021-01-08 18:00:00|1844.4|1843.9|1838.49|1837.99|1846.18|1845.68|1828.45|1827.82|20296
1610132400000|2021-01-08 19:00:00|1838.64|1838.14|1846.87|1846.37|1847.79|1847.29|1837.86|1837.36|14601
1610136000000|2021-01-08 20:00:00|1846.9|1846.4|1848.19|1847.69|1849.65|1849.15|1844.71|1844.09|13553
1610139600000|2021-01-08 21:00:00|1848.21|1847.71|1849.7|1848.9|1850.55|1849.75|1845.95|1845.15|4430
1610319600000|2021-01-10 23:00:00|1848.34|1847.54|1845.08|1844.58|1857.31|1856.56|1841.88|1841.3|9222
1610323200000|2021-01-11 00:00:00|1845.04|1844.54|1842.07|1841.27|1849.92|1849.12|1841.95|1841.15|6293
1610326800000|2021-01-11 01:00:00|1841.99|1841.19|1829.21|1828.41|1842.22|1841.42|1817.58|1817.08|15812
1610330400000|2021-01-11 02:00:00|1829.18|1828.38|1835.86|1835.36|1839.01|1838.42|1826.88|1826.17|11064
1610334000000|2021-01-11 03:00:00|1835.88|1835.38|1831.37|1830.57|1836.2|1835.55|1829|1828.31|8787
1610337600000|2021-01-11 04:00:00|1831.08|1830.58|1834.43|1833.93|1834.91|1834.24|1827.48|1826.84|7397
1610341200000|2021-01-11 05:00:00|1834.53|1834.03|1841.14|1840.34|1842.66|1842.01|1833.35|1832.79|9612
1610344800000|2021-01-11 06:00:00|1841.12|1840.32|1846.88|1846.38|1849.68|1848.88|1839.22|1838.72|10780
1610348400000|2021-01-11 07:00:00|1846.91|1846.41|1846.5|1846|1850.58|1850.08|1843.41|1842.91|12420
1610352000000|2021-01-11 08:00:00|1846.52|1846.02|1849.62|1849.12|1855.93|1855.34|1846.51|1845.89|14131
1610355600000|2021-01-11 09:00:00|1849.65|1849.15|1848.97|1848.47|1853.09|1852.29|1846.93|1846.43|10930
1610359200000|2021-01-11 10:00:00|1849.13|1848.33|1852.33|1851.83|1852.42|1851.92|1847.36|1846.64|10433
1610362800000|2021-01-11 11:00:00|1852.39|1851.89|1849.71|1849.21|1852.86|1852.29|1849.33|1848.75|8313
1610366400000|2021-01-11 12:00:00|1849.67|1849.17|1843.06|1842.56|1850.73|1850.23|1841.69|1841.19|12208
1610370000000|2021-01-11 13:00:00|1843.07|1842.57|1834.81|1834.31|1843.31|1842.81|1832.21|1831.68|15287
1610373600000|2021-01-11 14:00:00|1834.82|1834.32|1842.57|1842.07|1843.27|1842.77|1829.43|1828.93|15843
1610377200000|2021-01-11 15:00:00|1842.42|1841.92|1849.24|1848.74|1850.81|1850.31|1840.97|1840.47|17742
1610380800000|2021-01-11 16:00:00|1848.98|1848.48|1849.39|1848.89|1851.02|1850.52|1844.9|1844.33|15056
1610384400000|2021-01-11 17:00:00|1849.38|1848.88|1848.9|1848.4|1850.25|1849.75|1847.17|1846.67|10718
1610388000000|2021-01-11 18:00:00|1848.99|1848.49|1847.37|1846.87|1851.99|1851.49|1846.28|1845.78|11588
1610391600000|2021-01-11 19:00:00|1847.36|1846.86|1847.17|1846.67|1849.41|1848.91|1846.9|1846.4|11004
1610395200000|2021-01-11 20:00:00|1847.29|1846.79|1845.51|1845.01|1847.86|1847.33|1845.01|1844.51|11036
1610398800000|2021-01-11 21:00:00|1845.6|1845.1|1844|1843.2|1846.36|1845.77|1843.82|1842.12|3511
1610406000000|2021-01-11 23:00:00|1845.79|1844.99|1847.78|1846.98|1849.02|1848.38|1844.78|1844.08|5122
1610409600000|2021-01-12 00:00:00|1847.75|1846.95|1845.54|1844.74|1848.65|1848.02|1844.18|1843.49|6577
1610413200000|2021-01-12 01:00:00|1845.52|1844.72|1846.34|1845.84|1847.58|1846.94|1841.59|1841.01|10105
1610416800000|2021-01-12 02:00:00|1846.36|1845.86|1847.72|1847.22|1849.65|1849.07|1845.44|1844.78|8093
1610420400000|2021-01-12 03:00:00|1847.88|1847.08|1850.17|1849.67|1852.23|1851.73|1847.57|1846.94|6021
1610424000000|2021-01-12 04:00:00|1850.33|1849.53|1851.03|1850.53|1852.07|1851.51|1849.01|1848.51|5213
1610427600000|2021-01-12 05:00:00|1851.01|1850.51|1858.4|1857.9|1858.64|1858.12|1849.75|1849.11|8770
1610431200000|2021-01-12 06:00:00|1858.46|1857.96|1860.33|1859.83|1861.08|1860.44|1855.64|1855.13|8717
1610434800000|2021-01-12 07:00:00|1860.34|1859.84|1859.84|1859.34|1862.15|1861.57|1858.15|1857.65|9878
1610438400000|2021-01-12 08:00:00|1859.83|1859.33|1856.18|1855.38|1862.31|1861.71|1854.16|1853.66|11453
1610442000000|2021-01-12 09:00:00|1856.09|1855.59|1863.04|1862.54|1863.8|1863.3|1855.52|1855.02|9853
1610445600000|2021-01-12 10:00:00|1863.05|1862.55|1860.2|1859.7|1864|1863.5|1859.66|1859.11|8562
1610449200000|2021-01-12 11:00:00|1860.18|1859.68|1860.44|1859.94|1863.12|1862.62|1859.77|1859.27|8472
1610452800000|2021-01-12 12:00:00|1860.53|1860.03|1860.01|1859.51|1861.91|1861.41|1857.42|1856.92|10919
1610456400000|2021-01-12 13:00:00|1860.04|1859.54|1844.67|1844.17|1861.2|1860.7|1843.03|1842.53|16553
1610460000000|2021-01-12 14:00:00|1844.68|1844.18|1841.83|1841.33|1848.73|1848.06|1837.35|1836.55|18578
1610463600000|2021-01-12 15:00:00|1841.78|1841.28|1842.14|1841.64|1846.97|1846.39|1838.72|1838.22|16737
1610467200000|2021-01-12 16:00:00|1842.16|1841.66|1843.82|1843.32|1847.01|1846.51|1841.27|1840.77|13665
1610470800000|2021-01-12 17:00:00|1843.81|1843.31|1839.81|1839.31|1843.92|1843.42|1837.94|1837.44|12494
1610474400000|2021-01-12 18:00:00|1839.82|1839.32|1847.58|1847.08|1850.17|1849.63|1839.72|1839.22|13070
1610478000000|2021-01-12 19:00:00|1847.57|1847.07|1854.58|1854.08|1857.76|1857.18|1847.22|1846.72|12636
1610481600000|2021-01-12 20:00:00|1854.59|1854.09|1856.29|1855.49|1857.19|1856.47|1852.72|1852.19|12729
1610485200000|2021-01-12 21:00:00|1856.34|1855.54|1855.15|1854.35|1857.22|1856.54|1854.55|1853.72|4219
1610492400000|2021-01-12 23:00:00|1855.63|1854.83|1859.17|1858.67|1859.37|1858.74|1854.3|1853.5|4774
1610496000000|2021-01-13 00:00:00|1859.18|1858.68|1857.32|1856.82|1860.46|1859.96|1856.72|1856.18|6259
1610499600000|2021-01-13 01:00:00|1857.41|1856.61|1862.41|1861.91|1863.38|1862.88|1854.99|1854.41|10508
1610503200000|2021-01-13 02:00:00|1862.43|1861.93|1860.15|1859.65|1862.77|1862.24|1857.6|1856.92|7416
1610506800000|2021-01-13 03:00:00|1860.14|1859.64|1859.64|1859.14|1862.25|1861.65|1858.99|1858.36|5732
1610510400000|2021-01-13 04:00:00|1859.61|1859.11|1859.99|1859.49|1861.5|1860.98|1859.1|1858.49|4248
1610514000000|2021-01-13 05:00:00|1859.98|1859.48|1858.65|1858.15|1860.99|1860.42|1857.62|1856.98|5247
1610517600000|2021-01-13 06:00:00|1858.64|1858.14|1859.73|1859.23|1862.42|1861.77|1857.52|1857.02|8106
1610521200000|2021-01-13 07:00:00|1859.76|1859.26|1857.87|1857.37|1863.3|1862.65|1857.86|1857.36|8692
1610524800000|2021-01-13 08:00:00|1857.85|1857.35|1857.52|1857.02|1858.54|1857.96|1854.66|1854.16|10768
1610528400000|2021-01-13 09:00:00|1857.53|1857.03|1855.67|1855.17|1857.82|1857.32|1849.72|1849.2|10022
1610532000000|2021-01-13 10:00:00|1855.66|1855.16|1854.65|1854.15|1857.51|1856.96|1852.55|1851.92|8758
1610535600000|2021-01-13 11:00:00|1854.64|1854.14|1852.9|1852.4|1856.81|1856.19|1852.74|1852.24|7977
1610539200000|2021-01-13 12:00:00|1852.94|1852.44|1855.03|1854.53|1856.22|1855.67|1852.16|1851.55|10567
1610542800000|2021-01-13 13:00:00|1855.12|1854.62|1858.3|1857.8|1859.61|1858.99|1850.18|1849.38|14803
1610546400000|2021-01-13 14:00:00|1858.35|1857.85|1858.8|1858.3|1861.58|1861.08|1852.29|1851.79|15661
1610550000000|2021-01-13 15:00:00|1858.81|1858.31|1858.34|1857.84|1860.67|1860.17|1857.05|1856.55|15183
1610553600000|2021-01-13 16:00:00|1858.38|1857.88|1857.74|1857.24|1860.03|1859.53|1856.93|1856.43|10557
1610557200000|2021-01-13 17:00:00|1857.71|1857.21|1856.1|1855.6|1858.3|1857.8|1853.11|1852.61|9549
1610560800000|2021-01-13 18:00:00|1856.09|1855.59|1855.06|1854.56|1859.44|1858.94|1854.51|1854.01|9595
1610564400000|2021-01-13 19:00:00|1855.05|1854.55|1853.82|1853.32|1856.16|1855.66|1853.3|1852.8|8528
1610568000000|2021-01-13 20:00:00|1853.84|1853.34|1849.13|1848.63|1854.54|1854|1846.15|1845.65|9672
1610571600000|2021-01-13 21:00:00|1849.05|1848.55|1845.66|1844.86|1849.78|1849.13|1842.3|1841.8|5066
1610578800000|2021-01-13 23:00:00|1847.25|1846.45|1848.85|1848.05|1849.53|1848.9|1846.85|1846.05|4273
1610582400000|2021-01-14 00:00:00|1848.86|1848.06|1849.36|1848.56|1849.46|1848.86|1845.14|1844.64|5311
1610586000000|2021-01-14 01:00:00|1849.45|1848.65|1849.8|1849|1852.7|1852.02|1848.31|1847.64|9487
1610589600000|2021-01-14 02:00:00|1849.75|1848.95|1840.28|1839.48|1849.89|1849.14|1829.67|1828.36|13815
1610593200000|2021-01-14 03:00:00|1840.31|1839.51|1839.67|1838.87|1840.7|1840.04|1834.71|1833.91|8478
1610596800000|2021-01-14 04:00:00|1839.73|1838.93|1840.78|1839.98|1841.98|1841.38|1839.19|1838.6|6561
1610600400000|2021-01-14 05:00:00|1840.75|1839.95|1844.74|1844.24|1847.43|1846.8|1840.22|1839.72|8233
1610604000000|2021-01-14 06:00:00|1844.76|1844.26|1842|1841.2|1844.86|1844.36|1839.54|1838.94|8382
1610607600000|2021-01-14 07:00:00|1842.01|1841.21|1842.65|1842.15|1843.02|1842.35|1836.5|1836|11119
1610611200000|2021-01-14 08:00:00|1842.5|1842|1843.46|1842.96|1845.71|1845.13|1839.77|1839.21|11340
1610614800000|2021-01-14 09:00:00|1843.47|1842.97|1841.64|1841.14|1844.23|1843.62|1839.45|1838.95|8857
1610618400000|2021-01-14 10:00:00|1841.63|1841.13|1839.15|1838.65|1842.25|1841.56|1838.18|1837.68|9503
1610622000000|2021-01-14 11:00:00|1839.18|1838.68|1842.73|1842.23|1843.59|1843.09|1837.04|1836.54|9204
1610625600000|2021-01-14 12:00:00|1842.72|1842.22|1841.08|1840.58|1845.14|1844.64|1838.75|1838.25|9778
1610629200000|2021-01-14 13:00:00|1841.09|1840.59|1844.18|1843.68|1844.64|1844.14|1837.8|1837.3|13586
1610632800000|2021-01-14 14:00:00|1844.17|1843.67|1845.1|1844.6|1852.36|1851.86|1843.29|1842.79|16948
1610636400000|2021-01-14 15:00:00|1845|1844.5|1848.13|1847.63|1848.8|1848.19|1841.73|1841.23|15781
1610640000000|2021-01-14 16:00:00|1848.09|1847.59|1848.45|1847.95|1851.25|1850.75|1846.67|1846.04|11944
1610643600000|2021-01-14 17:00:00|1848.44|1847.94|1855.68|1855.18|1856.41|1855.86|1845.67|1845.07|10764
1610647200000|2021-01-14 18:00:00|1855.69|1855.19|1849.82|1849.32|1857.89|1857.39|1849.19|1848.62|13754
1610650800000|2021-01-14 19:00:00|1849.89|1849.39|1844.66|1844.16|1851.31|1850.8|1844.12|1843.62|9381
1610654400000|2021-01-14 20:00:00|1844.69|1844.19|1847.73|1846.93|1848.67|1848.16|1844.6|1844.05|10627
1610658000000|2021-01-14 21:00:00|1847.74|1846.94|1846.7|1845.9|1849.35|1848.74|1846.21|1844.46|3696
1610665200000|2021-01-14 23:00:00|1847.1|1846.3|1847.18|1846.68|1849.24|1848.44|1845.74|1845.11|4404
1610668800000|2021-01-15 00:00:00|1847.31|1846.51|1852.27|1851.47|1853.07|1852.57|1847.17|1846.51|5307
1610672400000|2021-01-15 01:00:00|1852.25|1851.45|1852.57|1852.07|1856.1|1855.57|1851|1850.48|8135
1610676000000|2021-01-15 02:00:00|1852.6|1852.1|1852.79|1852.29|1853.43|1852.93|1850.48|1849.98|5697
1610679600000|2021-01-15 03:00:00|1852.8|1852.3|1852.36|1851.86|1853.37|1852.87|1850.24|1849.74|4916
1610683200000|2021-01-15 04:00:00|1852.34|1851.84|1853.64|1853.14|1854.51|1853.91|1851.48|1850.88|3648
1610686800000|2021-01-15 05:00:00|1853.62|1853.12|1850.3|1849.8|1853.82|1853.2|1847.72|1847.19|7427
1610690400000|2021-01-15 06:00:00|1850.25|1849.75|1849.72|1849.22|1851.59|1850.98|1847.05|1846.55|9373
1610694000000|2021-01-15 07:00:00|1849.7|1849.2|1852.82|1852.32|1853.91|1853.41|1848.89|1848.3|8461
1610697600000|2021-01-15 08:00:00|1852.79|1852.29|1851.39|1850.89|1854.1|1853.6|1850.78|1850.28|10148
1610701200000|2021-01-15 09:00:00|1851.41|1850.91|1855.55|1855.05|1857.24|1856.74|1851.38|1850.88|9185
1610704800000|2021-01-15 10:00:00|1855.52|1855.02|1854.32|1853.82|1856.36|1855.77|1853.45|1852.95|7376
1610708400000|2021-01-15 11:00:00|1854.31|1853.81|1849.41|1848.91|1855.17|1854.53|1847.45|1846.95|8440
1610712000000|2021-01-15 12:00:00|1849.44|1848.94|1848.24|1847.74|1850.21|1849.71|1845.81|1845.31|11566
1610715600000|2021-01-15 13:00:00|1848.23|1847.73|1838.95|1838.45|1850.97|1850.47|1836.8|1836.3|15291
1610719200000|2021-01-15 14:00:00|1838.94|1838.44|1839.7|1839.2|1845.84|1845.34|1837.8|1837.3|16726
1610722800000|2021-01-15 15:00:00|1839.74|1839.24|1829.76|1829.26|1841.91|1841.41|1824.95|1824.45|19823
1610726400000|2021-01-15 16:00:00|1829.85|1829.35|1831.63|1831.13|1833.89|1833.38|1823.66|1823.15|17440
1610730000000|2021-01-15 17:00:00|1831.6|1831.1|1831.9|1831.4|1832.92|1832.42|1828.72|1828.22|13188
1610733600000|2021-01-15 18:00:00|1831.85|1831.35|1828.78|1828.28|1832.66|1832.16|1827.5|1827|12308
1610737200000|2021-01-15 19:00:00|1828.83|1828.33|1828.82|1828.32|1829.89|1829.39|1828.19|1827.69|10580
1610740800000|2021-01-15 20:00:00|1828.81|1828.31|1826|1825.5|1829.1|1828.6|1825.49|1824.99|11051
1610744400000|2021-01-15 21:00:00|1826.07|1825.57|1829.09|1828.29|1830.45|1829.65|1825.67|1825.08|5139
1610924400000|2021-01-17 23:00:00|1830.7|1828.36|1811.03|1810.23|1832.14|1829.28|1808.15|1802.5|10153
1610928000000|2021-01-18 00:00:00|1811.29|1810.49|1821.62|1820.82|1822.72|1822.22|1810.96|1810.16|8722
1610931600000|2021-01-18 01:00:00|1821.71|1821.21|1825.73|1824.93|1827.28|1826.7|1819.23|1818.62|10585
1610935200000|2021-01-18 02:00:00|1825.52|1825.02|1829.16|1828.66|1832.87|1832.37|1824.86|1824.32|8350
1610938800000|2021-01-18 03:00:00|1829.15|1828.65|1828.57|1828.07|1830.08|1829.58|1827|1826.48|5937
1610942400000|2021-01-18 04:00:00|1828.59|1828.09|1829.23|1828.73|1829.52|1829.02|1827.25|1826.63|4049
1610946000000|2021-01-18 05:00:00|1829.22|1828.72|1838.86|1838.36|1840.2|1839.7|1828.6|1828.01|7689
1610949600000|2021-01-18 06:00:00|1838.87|1838.37|1838.77|1837.97|1841.24|1840.62|1836.42|1835.77|7576
1610953200000|2021-01-18 07:00:00|1838.9|1838.1|1835.17|1834.67|1839.29|1838.66|1833.49|1832.99|8481
1610956800000|2021-01-18 08:00:00|1835.15|1834.65|1834.08|1833.58|1837.52|1836.91|1833.57|1833.07|10638
1610960400000|2021-01-18 09:00:00|1834|1833.5|1832.09|1831.59|1834.61|1834.09|1830.29|1829.79|9606
1610964000000|2021-01-18 10:00:00|1832.08|1831.58|1833.04|1832.54|1834.77|1834.27|1831.88|1831.38|7209
1610967600000|2021-01-18 11:00:00|1833.05|1832.55|1834.1|1833.6|1838.8|1838.3|1832.62|1832.12|8541
1610971200000|2021-01-18 12:00:00|1834.08|1833.58|1836.03|1835.53|1836.27|1835.77|1829.89|1829.39|9710
1610974800000|2021-01-18 13:00:00|1836.02|1835.52|1835.6|1835.1|1836.47|1835.97|1833.14|1832.59|9617
1610978400000|2021-01-18 14:00:00|1835.61|1835.11|1834.1|1833.6|1838.27|1837.77|1832.93|1832.4|11497
1610982000000|2021-01-18 15:00:00|1834.16|1833.66|1837.22|1836.72|1837.41|1836.9|1833.24|1832.74|8444
1610985600000|2021-01-18 16:00:00|1837.18|1836.68|1838.38|1837.88|1839.64|1839.14|1836.41|1835.91|6858
1610989200000|2021-01-18 17:00:00|1838.39|1837.89|1838.03|1837.23|1839.12|1838.54|1836.18|1835.5|4647
1611010800000|2021-01-18 23:00:00|1839.29|1838.49|1837.76|1836.96|1839.83|1839.03|1836.34|1835.67|4642
1611014400000|2021-01-19 00:00:00|1837.62|1837.12|1839.74|1839.24|1840.15|1839.65|1836.67|1836.01|4915
1611018000000|2021-01-19 01:00:00|1839.73|1839.23|1840.92|1840.42|1844.09|1843.48|1839.66|1839.16|9275
1611021600000|2021-01-19 02:00:00|1840.91|1840.41|1839.77|1839.27|1842.35|1841.74|1838.83|1838.23|6653
1611025200000|2021-01-19 03:00:00|1839.79|1839.29|1837.74|1837.24|1839.86|1839.31|1836.74|1836.11|6512
1611028800000|2021-01-19 04:00:00|1837.76|1837.26|1839.96|1839.46|1840.57|1840.07|1837.49|1836.83|3943
1611032400000|2021-01-19 05:00:00|1840.01|1839.51|1838.08|1837.58|1841.01|1840.5|1836.6|1835.95|5967
1611036000000|2021-01-19 06:00:00|1838.09|1837.59|1841.19|1840.69|1842.01|1841.51|1836.95|1836.45|7059
1611039600000|2021-01-19 07:00:00|1841.22|1840.72|1838.21|1837.71|1841.57|1841.07|1837.99|1837.49|8402
1611043200000|2021-01-19 08:00:00|1838.23|1837.73|1843.73|1843.23|1845.49|1844.99|1838.23|1837.73|11213
1611046800000|2021-01-19 09:00:00|1843.74|1843.24|1843.58|1843.08|1844.91|1844.41|1842.75|1842.25|8118
1611050400000|2021-01-19 10:00:00|1843.59|1843.09|1845.1|1844.6|1845.84|1845.34|1842.7|1842.2|9176
1611054000000|2021-01-19 11:00:00|1845.11|1844.61|1843.12|1842.62|1845.57|1845.07|1842.73|1842.23|7237
1611057600000|2021-01-19 12:00:00|1843.15|1842.65|1838.37|1837.57|1843.39|1842.89|1836.24|1835.74|10713
1611061200000|2021-01-19 13:00:00|1838.24|1837.74|1840.38|1839.88|1840.71|1840.21|1833.34|1832.84|13565
1611064800000|2021-01-19 14:00:00|1840.33|1839.83|1836.21|1835.71|1843.81|1843.2|1834.55|1834.05|16430
1611068400000|2021-01-19 15:00:00|1836.25|1835.75|1839.72|1839.22|1840.1|1839.6|1833.76|1833.26|15947
1611072000000|2021-01-19 16:00:00|1839.71|1839.21|1841.71|1841.21|1843.28|1842.78|1839.11|1838.61|12475
1611075600000|2021-01-19 17:00:00|1841.73|1841.23|1842.99|1842.49|1843.78|1843.28|1840.31|1839.81|9675
1611079200000|2021-01-19 18:00:00|1843.04|1842.54|1841.15|1840.65|1843.21|1842.71|1840.32|1839.82|8623
1611082800000|2021-01-19 19:00:00|1841.18|1840.68|1839.67|1839.17|1841.63|1841.13|1837.42|1836.92|5862
1611086400000|2021-01-19 20:00:00|1839.57|1839.07|1840.64|1840.14|1841.49|1840.96|1838.87|1838.37|6540
1611090000000|2021-01-19 21:00:00|1840.34|1839.84|1840.92|1840.12|1841.28|1840.22|1838.9|1838.4|2865
1611097200000|2021-01-19 23:00:00|1840.81|1840.01|1841.35|1840.85|1842.26|1841.61|1840.34|1839.57|3802
1611100800000|2021-01-20 00:00:00|1841.36|1840.86|1843.95|1843.45|1844.08|1843.55|1839.84|1839.17|5108
1611104400000|2021-01-20 01:00:00|1844.01|1843.51|1846.67|1846.17|1847.76|1847.26|1843.88|1843.37|8860
1611108000000|2021-01-20 02:00:00|1846.68|1846.18|1850.17|1849.67|1850.75|1850.25|1846.68|1846.09|7370
1611111600000|2021-01-20 03:00:00|1850.18|1849.68|1849.24|1848.44|1850.86|1850.24|1848.04|1847.42|5332
1611115200000|2021-01-20 04:00:00|1849.08|1848.58|1849.94|1849.44|1851.25|1850.74|1848.69|1848.05|4010
1611118800000|2021-01-20 05:00:00|1849.93|1849.43|1851.59|1851.09|1852.12|1851.62|1848.5|1848|5616
1611122400000|2021-01-20 06:00:00|1851.63|1851.13|1853.09|1852.59|1854.87|1854.35|1850.85|1850.35|7824
1611126000000|2021-01-20 07:00:00|1853.29|1852.49|1856.51|1855.71|1857.52|1857.02|1852.11|1851.54|8887
1611129600000|2021-01-20 08:00:00|1856.49|1855.69|1855.64|1855.14|1856.61|1856.09|1854.26|1853.61|9311
1611133200000|2021-01-20 09:00:00|1855.66|1855.16|1855.01|1854.51|1857.69|1857.19|1854.71|1854.21|9449
1611136800000|2021-01-20 10:00:00|1854.98|1854.48|1854.08|1853.58|1855.55|1855.05|1852.06|1851.56|8961
1611140400000|2021-01-20 11:00:00|1854.05|1853.55|1848.98|1848.48|1854.62|1854.12|1848.96|1848.46|7927
1611144000000|2021-01-20 12:00:00|1848.91|1848.41|1843.36|1842.86|1851.77|1851.27|1841.28|1840.78|11959
1611147600000|2021-01-20 13:00:00|1843.4|1842.9|1849.24|1848.74|1849.88|1849.38|1832.75|1832.25|16992
1611151200000|2021-01-20 14:00:00|1849.19|1848.69|1855.88|1855.38|1865.17|1864.67|1848.98|1848.43|19315
1611154800000|2021-01-20 15:00:00|1855.95|1855.45|1867.08|1866.58|1870.76|1870.25|1855.06|1854.46|19322
1611158400000|2021-01-20 16:00:00|1867.13|1866.63|1867.11|1866.61|1869.71|1869.21|1863.25|1862.64|15210
1611162000000|2021-01-20 17:00:00|1867.12|1866.62|1863.55|1863.05|1867.8|1867.3|1862.45|1861.95|10753
1611165600000|2021-01-20 18:00:00|1863.53|1863.03|1868.74|1868.24|1869.56|1869.06|1863.53|1863.03|10792
1611169200000|2021-01-20 19:00:00|1868.76|1868.26|1868.46|1867.96|1868.98|1868.48|1867.31|1866.81|7518
1611172800000|2021-01-20 20:00:00|1868.48|1867.98|1870.15|1869.65|1871.33|1870.77|1867.9|1867.4|8955
1611176400000|2021-01-20 21:00:00|1870.26|1869.76|1872.23|1871.73|1872.95|1871.89|1869.19|1868.58|3865
1611183600000|2021-01-20 23:00:00|1871.78|1870.98|1870.27|1869.77|1872.91|1872.11|1870.04|1869.53|5002
1611187200000|2021-01-21 00:00:00|1870.36|1869.86|1868.59|1867.79|1870.66|1870.16|1868.23|1867.72|5384
1611190800000|2021-01-21 01:00:00|1868.43|1867.93|1869.38|1868.88|1871.28|1870.78|1867.29|1866.79|9094
1611194400000|2021-01-21 02:00:00|1869.37|1868.87|1871.88|1871.38|1872.7|1872.2|1868.32|1867.82|6787
1611198000000|2021-01-21 03:00:00|1871.89|1871.39|1872.63|1872.13|1873.1|1872.6|1870.09|1869.59|6958
1611201600000|2021-01-21 04:00:00|1872.65|1872.15|1871.39|1870.89|1872.81|1872.19|1870.38|1869.78|3965
1611205200000|2021-01-21 05:00:00|1871.41|1870.91|1874.69|1873.89|1875.11|1874.61|1871.09|1870.54|6282
1611208800000|2021-01-21 06:00:00|1874.54|1874.04|1874.47|1873.97|1875.48|1874.95|1871.03|1870.53|8135
1611212400000|2021-01-21 07:00:00|1874.45|1873.95|1867.9|1867.4|1875.16|1874.56|1866.48|1865.98|10081
1611216000000|2021-01-21 08:00:00|1867.93|1867.43|1872.23|1871.73|1873.97|1873.43|1866.99|1866.49|10806
1611219600000|2021-01-21 09:00:00|1872.27|1871.77|1872.16|1871.66|1873.15|1872.65|1869.71|1869.21|8932
1611223200000|2021-01-21 10:00:00|1872.14|1871.64|1870.61|1870.11|1872.76|1872.26|1867.39|1866.89|9084
1611226800000|2021-01-21 11:00:00|1870.6|1870.1|1871.44|1870.94|1872.76|1872.26|1869.15|1868.65|8024
1611230400000|2021-01-21 12:00:00|1871.42|1870.92|1867.53|1867.03|1872.82|1872.32|1866.47|1865.97|10642
1611234000000|2021-01-21 13:00:00|1867.55|1867.05|1861.45|1860.65|1871.03|1870.53|1860.16|1859.66|16945
1611237600000|2021-01-21 14:00:00|1861.3|1860.8|1864.61|1864.11|1868.49|1867.99|1858.69|1858.19|16931
1611241200000|2021-01-21 15:00:00|1864.62|1864.12|1864.4|1863.9|1867.4|1866.9|1861.11|1860.61|14104
1611244800000|2021-01-21 16:00:00|1864.41|1863.91|1864.1|1863.6|1866.25|1865.75|1862.3|1861.8|11730
1611248400000|2021-01-21 17:00:00|1864.08|1863.58|1865.13|1864.63|1865.31|1864.81|1862.61|1862.11|8434
1611252000000|2021-01-21 18:00:00|1865.19|1864.69|1867.88|1867.38|1868.32|1867.82|1864.92|1864.42|7241
1611255600000|2021-01-21 19:00:00|1867.91|1867.41|1869.66|1869.16|1870.02|1869.51|1867.33|1866.83|6979
1611259200000|2021-01-21 20:00:00|1869.67|1869.17|1869.33|1868.83|1871.84|1871.34|1868.21|1867.71|7659
1611262800000|2021-01-21 21:00:00|1869.34|1868.84|1870.71|1869.91|1871.19|1870.48|1869.31|1868.66|3747
1611270000000|2021-01-21 23:00:00|1870.16|1869.36|1869.97|1869.47|1871.36|1870.6|1869.55|1868.86|4102
1611273600000|2021-01-22 00:00:00|1869.96|1869.46|1867.06|1866.56|1870.31|1869.81|1866.86|1866.33|4795
1611277200000|2021-01-22 01:00:00|1867.05|1866.55|1864.93|1864.13|1867.12|1866.62|1863.3|1862.8|8986
1611280800000|2021-01-22 02:00:00|1864.77|1864.27|1861.15|1860.65|1865.66|1865.16|1860.85|1860.35|7624
1611284400000|2021-01-22 03:00:00|1861.12|1860.62|1862.03|1861.53|1863.61|1863.05|1860.26|1859.76|6647
1611288000000|2021-01-22 04:00:00|1862.04|1861.54|1864.25|1863.75|1864.71|1864.06|1861.77|1861.19|4484
1611291600000|2021-01-22 05:00:00|1864.27|1863.77|1862.77|1862.27|1864.3|1863.8|1861.55|1860.94|6225
1611295200000|2021-01-22 06:00:00|1862.79|1862.29|1861.86|1861.36|1863.33|1862.7|1857.59|1857.09|9073
1611298800000|2021-01-22 07:00:00|1861.74|1861.24|1861.42|1860.92|1863.15|1862.54|1858.81|1858.31|8566
1611302400000|2021-01-22 08:00:00|1861.41|1860.91|1862.28|1861.78|1862.83|1862.33|1859.25|1858.75|10846
1611306000000|2021-01-22 09:00:00|1862.25|1861.75|1859.15|1858.65|1864.37|1863.74|1857.52|1857.02|10079
1611309600000|2021-01-22 10:00:00|1859.14|1858.64|1852.26|1851.76|1859.5|1859|1850.41|1849.91|12044
1611313200000|2021-01-22 11:00:00|1852.27|1851.77|1849.89|1849.39|1852.99|1852.41|1845.86|1845.36|12436
1611316800000|2021-01-22 12:00:00|1849.91|1849.41|1843.72|1843.22|1852.51|1852.01|1840.91|1840.41|14435
1611320400000|2021-01-22 13:00:00|1843.63|1843.13|1843.52|1843.02|1845.28|1844.78|1837.67|1837.17|16758
1611324000000|2021-01-22 14:00:00|1843.53|1843.03|1850.79|1850.29|1851.05|1850.45|1838.58|1838.08|15897
1611327600000|2021-01-22 15:00:00|1850.69|1850.19|1856.34|1855.84|1857.45|1856.95|1850.69|1850.19|16851
1611331200000|2021-01-22 16:00:00|1856.33|1855.83|1855.31|1854.81|1858.8|1858.25|1852.81|1852.3|14006
1611334800000|2021-01-22 17:00:00|1855.38|1854.88|1855.99|1855.49|1856.91|1856.41|1853.48|1852.98|9126
1611338400000|2021-01-22 18:00:00|1856.02|1855.52|1856.46|1855.96|1858.1|1857.6|1854.91|1854.41|7507
1611342000000|2021-01-22 19:00:00|1856.48|1855.98|1855.96|1855.46|1858.39|1857.89|1855.96|1855.46|5876
1611345600000|2021-01-22 20:00:00|1856|1855.5|1854.6|1854.1|1856.98|1856.48|1854.03|1853.53|7182
1611349200000|2021-01-22 21:00:00|1854.62|1854.12|1856.22|1855.42|1856.89|1856.09|1852.83|1852.33|3497
1611529200000|2021-01-24 23:00:00|1857.63|1856.83|1857.29|1856.79|1859.98|1859.34|1856.85|1856.05|4984
1611532800000|2021-01-25 00:00:00|1857.31|1856.81|1858.64|1858.14|1860.34|1859.81|1855.72|1855.22|5991
1611536400000|2021-01-25 01:00:00|1858.61|1858.11|1855.26|1854.76|1860.31|1859.81|1853.15|1852.56|10769
1611540000000|2021-01-25 02:00:00|1855.27|1854.77|1854.8|1854.3|1856.49|1855.99|1854.12|1853.62|7066
1611543600000|2021-01-25 03:00:00|1854.85|1854.35|1854.16|1853.66|1856.06|1855.56|1853.69|1853.15|5251
1611547200000|2021-01-25 04:00:00|1854.17|1853.67|1854.74|1854.24|1855.27|1854.77|1853.89|1853.39|3441
1611550800000|2021-01-25 05:00:00|1854.85|1854.05|1853.55|1853.05|1856.96|1856.46|1851.57|1851.07|6510
1611554400000|2021-01-25 06:00:00|1853.58|1853.08|1851.03|1850.53|1854.1|1853.6|1849.8|1849|7292
1611558000000|2021-01-25 07:00:00|1850.97|1850.47|1854.06|1853.56|1854.48|1853.98|1850.19|1849.67|8718
1611561600000|2021-01-25 08:00:00|1854.03|1853.53|1852.48|1851.98|1854.13|1853.63|1851.17|1850.67|8957
1611565200000|2021-01-25 09:00:00|1852.45|1851.95|1856.29|1855.79|1856.93|1856.43|1850.44|1849.94|10549
1611568800000|2021-01-25 10:00:00|1856.27|1855.77|1863.1|1862.6|1863.75|1863.25|1854.87|1854.37|10303
1611572400000|2021-01-25 11:00:00|1863.12|1862.62|1863.42|1862.92|1866.32|1865.82|1861.79|1861.26|10461
1611576000000|2021-01-25 12:00:00|1863.44|1862.94|1863.4|1862.9|1865.17|1864.63|1860.68|1860.18|11114
1611579600000|2021-01-25 13:00:00|1863.41|1862.91|1865.33|1864.83|1868.23|1867.73|1861.41|1860.91|14017
1611583200000|2021-01-25 14:00:00|1865.39|1864.89|1856.18|1855.68|1866.66|1866.16|1855.35|1854.85|15503
1611586800000|2021-01-25 15:00:00|1856.17|1855.67|1852.28|1851.78|1858.35|1857.85|1850.14|1849.64|17915
1611590400000|2021-01-25 16:00:00|1852.24|1851.74|1855.61|1855.11|1856.06|1855.56|1847.5|1847|17912
1611594000000|2021-01-25 17:00:00|1855.6|1855.1|1858.63|1858.13|1859.59|1859.04|1854.9|1854.4|12582
1611597600000|2021-01-25 18:00:00|1858.56|1858.06|1857.34|1856.84|1859.22|1858.72|1855.39|1854.89|9598
1611601200000|2021-01-25 19:00:00|1857.36|1856.86|1855.33|1854.83|1857.88|1857.38|1854.37|1853.87|6947
1611604800000|2021-01-25 20:00:00|1855.32|1854.82|1856.13|1855.63|1856.41|1855.91|1853.87|1853.37|6852
1611608400000|2021-01-25 21:00:00|1856.18|1855.68|1856.12|1855.32|1857.06|1855.88|1855.35|1854.73|2985
1611615600000|2021-01-25 23:00:00|1856.37|1855.57|1855.82|1855.32|1857.4|1856.7|1854.84|1854.11|3465
1611619200000|2021-01-26 00:00:00|1855.81|1855.31|1854.93|1854.43|1855.95|1855.31|1853.58|1852.93|3567
1611622800000|2021-01-26 01:00:00|1854.92|1854.42|1858.65|1858.15|1859.13|1858.63|1853.74|1853.24|7957
1611626400000|2021-01-26 02:00:00|1858.66|1858.16|1860.89|1860.39|1860.99|1860.49|1858.41|1857.9|6592
1611630000000|2021-01-26 03:00:00|1860.86|1860.36|1860.63|1860.13|1861.69|1861.19|1859.86|1859.28|5258
1611633600000|2021-01-26 04:00:00|1860.64|1860.14|1856.76|1856.26|1862.13|1861.58|1856.56|1856.05|5508
1611637200000|2021-01-26 05:00:00|1856.75|1856.25|1857.59|1857.09|1858.18|1857.68|1854.69|1854.08|6095
1611640800000|2021-01-26 06:00:00|1857.6|1857.1|1855.38|1854.88|1857.72|1857.1|1854.21|1853.63|7043
1611644400000|2021-01-26 07:00:00|1855.4|1854.9|1851.3|1850.8|1856.26|1855.76|1850.4|1849.83|9249
1611648000000|2021-01-26 08:00:00|1851.29|1850.79|1854.92|1854.42|1857.7|1857.2|1851.29|1850.79|11509
1611651600000|2021-01-26 09:00:00|1854.91|1854.41|1852.91|1852.41|1855.22|1854.65|1852.02|1851.49|9495
1611655200000|2021-01-26 10:00:00|1852.9|1852.4|1849.62|1849.12|1854.57|1854.07|1848.73|1848.23|8588
1611658800000|2021-01-26 11:00:00|1849.65|1849.15|1853.11|1852.61|1855|1854.5|1849.07|1848.57|8829
1611662400000|2021-01-26 12:00:00|1853.1|1852.6|1855.79|1855.29|1856.68|1856.18|1853.03|1852.53|9962
1611666000000|2021-01-26 13:00:00|1855.7|1855.2|1857.45|1856.95|1860.32|1859.82|1852.48|1851.86|12654
1611669600000|2021-01-26 14:00:00|1857.56|1857.06|1856.87|1856.07|1858.57|1858.07|1850.37|1849.87|14261
1611673200000|2021-01-26 15:00:00|1856.89|1856.09|1853.36|1852.86|1858.41|1857.91|1851.74|1851.24|16270
1611676800000|2021-01-26 16:00:00|1853.39|1852.89|1852.7|1852.2|1855.48|1854.98|1851.57|1851.07|12804
1611680400000|2021-01-26 17:00:00|1852.75|1852.25|1853.2|1852.4|1854.43|1853.83|1852.21|1851.71|7787
1611684000000|2021-01-26 18:00:00|1852.92|1852.42|1852.09|1851.59|1854.07|1853.52|1851.27|1850.77|6319
1611687600000|2021-01-26 19:00:00|1852.1|1851.6|1851.95|1851.45|1852.48|1851.98|1849.81|1849.31|5694
1611691200000|2021-01-26 20:00:00|1851.98|1851.48|1851.59|1851.09|1853.43|1852.81|1851.19|1850.69|4781
1611694800000|2021-01-26 21:00:00|1851.58|1851.08|1851.38|1850.58|1852.19|1851.69|1850.8|1849.82|3207
1611702000000|2021-01-26 23:00:00|1852.58|1850.52|1851.71|1851.21|1853.24|1851.58|1848.61|1848.11|3966
1611705600000|2021-01-27 00:00:00|1851.87|1851.07|1849.29|1848.79|1851.87|1851.3|1847.96|1847.44|4615
1611709200000|2021-01-27 01:00:00|1849.3|1848.8|1846.43|1845.93|1849.39|1848.89|1843.67|1843.17|10109
1611712800000|2021-01-27 02:00:00|1846.45|1845.95|1848.26|1847.76|1848.71|1848.21|1844.77|1844.15|7612
1611716400000|2021-01-27 03:00:00|1848.25|1847.75|1845.84|1845.34|1848.48|1847.98|1845.5|1845|6437
1611720000000|2021-01-27 04:00:00|1845.85|1845.35|1847.85|1847.35|1847.92|1847.42|1845.79|1845.29|4656
1611723600000|2021-01-27 05:00:00|1847.86|1847.36|1851.37|1850.87|1851.49|1850.99|1846.14|1845.56|6566
1611727200000|2021-01-27 06:00:00|1851.38|1850.88|1848.89|1848.39|1851.57|1851.07|1848.11|1847.61|7034
1611730800000|2021-01-27 07:00:00|1848.9|1848.4|1851.32|1850.82|1851.51|1850.92|1848.21|1847.71|7962
1611734400000|2021-01-27 08:00:00|1851.33|1850.83|1847.75|1847.25|1853.51|1852.96|1845.72|1845.15|11178
1611738000000|2021-01-27 09:00:00|1847.76|1847.26|1846.17|1845.67|1848.51|1848.01|1844.71|1844.11|9906
1611741600000|2021-01-27 10:00:00|1846.16|1845.66|1846.91|1846.41|1848.11|1847.61|1845.55|1845.05|7376
1611745200000|2021-01-27 11:00:00|1846.92|1846.42|1841.71|1841.21|1846.98|1846.48|1838.69|1838.19|12266
1611748800000|2021-01-27 12:00:00|1841.72|1841.22|1841.28|1840.78|1842.96|1842.46|1837.82|1837.32|13313
1611752400000|2021-01-27 13:00:00|1841.16|1840.66|1843.39|1842.89|1844.47|1843.97|1838.17|1837.62|14806
1611756000000|2021-01-27 14:00:00|1843.38|1842.88|1837.59|1837.09|1845.24|1844.74|1831.69|1831.19|13527
1611759600000|2021-01-27 15:00:00|1837.29|1836.79|1849.27|1848.77|1849.75|1849.25|1835.15|1834.65|12298
1611763200000|2021-01-27 16:00:00|1849.28|1848.78|1845.59|1845.09|1850.91|1850.41|1845.51|1845|12816
1611766800000|2021-01-27 17:00:00|1845.6|1845.1|1845.84|1845.34|1847|1846.5|1843.6|1843.1|11624
1611770400000|2021-01-27 18:00:00|1845.83|1845.33|1847.51|1844.65|1847.81|1847.31|1844.38|1843.88|8282
1611774000000|2021-01-27 19:00:00|1847.82|1844.33|1841.89|1841.39|1849.48|1848.68|1841|1840.32|15597
1611777600000|2021-01-27 20:00:00|1841.98|1841.48|1841.06|1840.56|1845.53|1845.03|1839.5|1838.93|15586
1611781200000|2021-01-27 21:00:00|1841.09|1840.59|1844.64|1843.84|1845.99|1844.64|1840.26|1839.76|4852
1611788400000|2021-01-27 23:00:00|1844.79|1843.99|1840.27|1839.77|1845.52|1844.72|1839.36|1838.78|5182
1611792000000|2021-01-28 00:00:00|1840.28|1839.78|1840.29|1839.79|1840.92|1840.42|1837.05|1836.48|8857
1611795600000|2021-01-28 01:00:00|1840.44|1839.64|1836.58|1836.08|1840.87|1840.37|1834.38|1833.88|11148
1611799200000|2021-01-28 02:00:00|1836.41|1835.91|1837.94|1837.44|1839.45|1838.95|1835.67|1835.17|8718
1611802800000|2021-01-28 03:00:00|1837.95|1837.45|1838.25|1837.75|1838.53|1838.03|1836.67|1836.17|7024
1611806400000|2021-01-28 04:00:00|1838.26|1837.76|1837.49|1836.99|1839.13|1838.63|1837.42|1836.92|4971
1611810000000|2021-01-28 05:00:00|1837.5|1837|1837.3|1836.8|1839.66|1839.16|1836.73|1836.23|6742
1611813600000|2021-01-28 06:00:00|1837.29|1836.79|1837.58|1837.08|1838.37|1837.87|1835.45|1834.95|7454
1611817200000|2021-01-28 07:00:00|1837.74|1836.94|1836.55|1836.05|1837.83|1837.29|1834.47|1833.97|10892
1611820800000|2021-01-28 08:00:00|1836.74|1836.24|1838.56|1838.06|1842.08|1841.5|1834.85|1834.22|12715
1611824400000|2021-01-28 09:00:00|1838.55|1838.05|1841.27|1840.77|1841.88|1841.38|1838.4|1837.9|11945
1611828000000|2021-01-28 10:00:00|1841.23|1840.73|1842.03|1841.53|1843.71|1843.21|1839.88|1839.38|10224
1611831600000|2021-01-28 11:00:00|1841.94|1841.44|1840.98|1840.48|1844.06|1843.46|1839.97|1839.47|10321
1611835200000|2021-01-28 12:00:00|1840.96|1840.46|1840.75|1840.25|1842.76|1842.26|1839.1|1838.5|10414
1611838800000|2021-01-28 13:00:00|1840.76|1840.26|1857.35|1856.85|1858.59|1857.95|1837.92|1837.41|17692
1611842400000|2021-01-28 14:00:00|1857.36|1856.86|1855.09|1854.29|1863.62|1863.12|1853.75|1853.25|15589
1611846000000|2021-01-28 15:00:00|1855.1|1854.3|1857.83|1857.33|1864.45|1863.95|1853.07|1852.57|18273
1611849600000|2021-01-28 16:00:00|1857.85|1857.35|1846.11|1845.61|1860.1|1859.6|1845.87|1845.37|16650
1611853200000|2021-01-28 17:00:00|1846.12|1845.62|1839.68|1839.18|1848.27|1847.75|1837.98|1837.46|17099
1611856800000|2021-01-28 18:00:00|1839.67|1839.17|1841.06|1840.56|1842.92|1842.4|1835.32|1834.62|13934
1611860400000|2021-01-28 19:00:00|1841.2|1840.4|1844.16|1843.66|1845.36|1844.78|1840.56|1839.96|12428
1611864000000|2021-01-28 20:00:00|1844.2|1843.7|1842.46|1841.96|1845.05|1844.55|1841.18|1840.61|12155
1611867600000|2021-01-28 21:00:00|1842.3|1841.8|1843.22|1842.42|1844.01|1843.24|1840.86|1840.28|6410
1611874800000|2021-01-28 23:00:00|1843.38|1842.58|1844.26|1843.76|1845.33|1844.74|1841.89|1841.09|6207
1611878400000|2021-01-29 00:00:00|1844.2|1843.7|1840.93|1840.43|1845.8|1845.19|1840.18|1839.57|8183
1611882000000|2021-01-29 01:00:00|1841.13|1840.63|1843.45|1842.95|1844.93|1844.32|1839.88|1839.22|10361
1611885600000|2021-01-29 02:00:00|1843.42|1842.92|1842.58|1842.08|1844.48|1843.86|1842.29|1841.76|6582
1611889200000|2021-01-29 03:00:00|1842.59|1842.09|1842.32|1841.82|1843.74|1843.24|1841.95|1841.3|6298
1611892800000|2021-01-29 04:00:00|1842.34|1841.84|1843.29|1842.79|1843.76|1843.26|1841.38|1840.88|4880
1611896400000|2021-01-29 05:00:00|1843.26|1842.76|1846.23|1845.73|1846.61|1846.11|1842.57|1841.96|7023
1611900000000|2021-01-29 06:00:00|1846.24|1845.74|1850.53|1850.03|1852.1|1851.54|1844.49|1843.99|8807
1611903600000|2021-01-29 07:00:00|1850.48|1849.98|1845.98|1845.48|1851.1|1850.46|1843.84|1843.34|12112
1611907200000|2021-01-29 08:00:00|1845.97|1845.47|1846.27|1845.77|1847.5|1847|1842.62|1842.12|9303
1611910800000|2021-01-29 09:00:00|1846.35|1845.85|1852.01|1851.51|1854.38|1853.81|1846.2|1845.67|10150
1611914400000|2021-01-29 10:00:00|1851.91|1851.41|1858.09|1857.29|1860.6|1860.04|1849.95|1849.45|12620
1611918000000|2021-01-29 11:00:00|1857.93|1857.43|1862.46|1861.96|1863.68|1863.06|1856.51|1855.91|14128
1611921600000|2021-01-29 12:00:00|1862.58|1862.08|1865.53|1865.03|1869.32|1868.69|1860.74|1860.18|16479
1611925200000|2021-01-29 13:00:00|1865.59|1865.09|1872.26|1871.76|1874.28|1873.78|1863.89|1863.39|18865
1611928800000|2021-01-29 14:00:00|1872.25|1871.75|1865.54|1864.74|1875.91|1875.41|1853|1852.5|16009
1611932400000|2021-01-29 15:00:00|1865.59|1864.79|1858.84|1858.34|1866.69|1866.14|1855.96|1855.46|14600
1611936000000|2021-01-29 16:00:00|1858.85|1858.35|1858.08|1857.58|1860.36|1859.86|1856.18|1855.66|18473
1611939600000|2021-01-29 17:00:00|1858.09|1857.59|1852.47|1851.97|1861|1860.5|1850.43|1849.93|17909
1611943200000|2021-01-29 18:00:00|1852.42|1851.92|1851.95|1851.45|1853.69|1853.19|1847.93|1847.43|15385
1611946800000|2021-01-29 19:00:00|1851.91|1851.41|1850.31|1849.81|1853.87|1853.37|1849.66|1849.16|13733
1611950400000|2021-01-29 20:00:00|1850.25|1849.75|1842.16|1841.66|1851.77|1851.18|1842.16|1841.66|15450
1611954000000|2021-01-29 21:00:00|1842.17|1841.67|1848.12|1847.32|1850.53|1849.73|1841.91|1841.38|5337
1612134000000|2021-01-31 23:00:00|1865.35|1863.35|1856.33|1855.83|1865.35|1863.91|1852.06|1850.74|14597
1612137600000|2021-02-01 00:00:00|1856.3|1855.8|1854.75|1854.25|1856.89|1856.28|1850.97|1850.47|10250
1612141200000|2021-02-01 01:00:00|1854.73|1854.23|1852.69|1852.19|1856.31|1855.81|1849.53|1848.86|15141
1612144800000|2021-02-01 02:00:00|1852.62|1852.12|1861.9|1861.4|1862.42|1861.86|1852.61|1851.99|13732
1612148400000|2021-02-01 03:00:00|1861.91|1861.41|1861.51|1860.71|1864.19|1863.69|1860.57|1860.07|10496
1612152000000|2021-02-01 04:00:00|1861.36|1860.86|1860.7|1860.2|1863.33|1862.75|1860.6|1860|6901
1612155600000|2021-02-01 05:00:00|1860.69|1860.19|1860.14|1859.64|1862.47|1861.85|1857.37|1856.65|9385
1612159200000|2021-02-01 06:00:00|1860.28|1859.48|1865.87|1865.37|1867.69|1867.01|1859.5|1858.85|12540
1612162800000|2021-02-01 07:00:00|1865.86|1865.36|1861.84|1861.34|1866.57|1866.01|1860.85|1860.35|15433
1612166400000|2021-02-01 08:00:00|1861.81|1861.31|1863.02|1862.52|1872.26|1871.64|1860.31|1859.71|14255
1612170000000|2021-02-01 09:00:00|1862.8|1862.3|1861.96|1861.46|1867.06|1866.56|1859.54|1859.04|15030
1612173600000|2021-02-01 10:00:00|1861.93|1861.43|1860.35|1859.85|1862.64|1862.12|1856.72|1856.22|13960
1612177200000|2021-02-01 11:00:00|1860.36|1859.86|1864.8|1864|1866.5|1865.93|1858.2|1857.7|12092
1612180800000|2021-02-01 12:00:00|1864.79|1863.99|1861.52|1861.02|1869.96|1869.46|1861.09|1860.59|14196
1612184400000|2021-02-01 13:00:00|1861.63|1861.13|1864.47|1863.97|1869|1868.5|1860.29|1859.79|16835
1612188000000|2021-02-01 14:00:00|1864.48|1863.98|1864.11|1863.31|1869.7|1869.07|1861.77|1861.27|14024
1612191600000|2021-02-01 15:00:00|1864.29|1863.49|1860.46|1859.96|1868.61|1868.05|1857.05|1856.55|20026
1612195200000|2021-02-01 16:00:00|1860.3|1859.8|1862.93|1862.43|1865.48|1864.9|1858.1|1857.58|18020
1612198800000|2021-02-01 17:00:00|1862.98|1862.48|1865.12|1864.62|1866.42|1865.83|1860.51|1860.01|15901
1612202400000|2021-02-01 18:00:00|1865.08|1864.58|1860.9|1860.4|1867.16|1866.55|1858.4|1857.9|15251
1612206000000|2021-02-01 19:00:00|1860.87|1860.37|1859.77|1859.27|1862.34|1861.84|1858.47|1857.88|12517
1612209600000|2021-02-01 20:00:00|1859.78|1859.28|1859.23|1858.73|1862.91|1862.41|1858.88|1858.38|12877
1612213200000|2021-02-01 21:00:00|1859.12|1858.62|1861.26|1860.46|1863.31|1862.08|1859.06|1857.16|5443
1612220400000|2021-02-01 23:00:00|1860.52|1859.72|1858.04|1857.54|1861.49|1860.47|1857.28|1856.71|5924
1612224000000|2021-02-02 00:00:00|1858.19|1857.39|1857.48|1856.68|1858.56|1857.86|1854.49|1853.89|9405
1612227600000|2021-02-02 01:00:00|1857.41|1856.91|1863.15|1862.65|1864.52|1863.95|1856.09|1855.59|12324
1612231200000|2021-02-02 02:00:00|1863.11|1862.61|1859.2|1858.7|1863.97|1863.37|1859.17|1858.67|9487
1612234800000|2021-02-02 03:00:00|1859.21|1858.71|1857.46|1856.96|1859.99|1859.49|1854.44|1853.94|10942
1612238400000|2021-02-02 04:00:00|1857.45|1856.95|1854.42|1853.92|1857.87|1857.29|1853.1|1852.48|6752
1612242000000|2021-02-02 05:00:00|1854.43|1853.93|1856.65|1856.15|1857.24|1856.67|1854.17|1853.54|8272
1612245600000|2021-02-02 06:00:00|1856.66|1856.16|1855.72|1854.92|1857.54|1857.04|1854.23|1853.73|9895
1612249200000|2021-02-02 07:00:00|1855.58|1855.08|1848.79|1847.99|1855.65|1855.15|1845.44|1844.64|14836
1612252800000|2021-02-02 08:00:00|1848.78|1847.98|1850.31|1849.81|1851.05|1850.43|1845.5|1845|12969
1612256400000|2021-02-02 09:00:00|1850.29|1849.79|1850.56|1850.06|1851.98|1851.32|1847.06|1846.56|12145
1612260000000|2021-02-02 10:00:00|1850.57|1850.07|1849.81|1849.31|1853.83|1853.33|1846.86|1846.35|12054
1612263600000|2021-02-02 11:00:00|1849.79|1849.29|1842.62|1842.12|1850.44|1849.88|1841.99|1841.19|11289
1612267200000|2021-02-02 12:00:00|1842.61|1842.11|1843.51|1843.01|1847.78|1847.22|1839.81|1839.06|13840
1612270800000|2021-02-02 13:00:00|1843.53|1843.03|1838.37|1837.87|1844.81|1844.31|1830.16|1829.66|19623
1612274400000|2021-02-02 14:00:00|1838.34|1837.84|1834.57|1834.07|1840.97|1840.47|1829.85|1829.35|15984
1612278000000|2021-02-02 15:00:00|1834.75|1834.25|1833.45|1832.95|1836.99|1836.49|1830.73|1830.23|19340
1612281600000|2021-02-02 16:00:00|1833.47|1832.97|1837.96|1837.16|1840.09|1839.59|1832.93|1832.43|16852
1612285200000|2021-02-02 17:00:00|1837.85|1837.35|1835.47|1834.97|1840.1|1839.6|1834.74|1834.24|14734
1612288800000|2021-02-02 18:00:00|1835.42|1834.92|1835.41|1834.91|1836.53|1836.03|1832.02|1831.52|12348
1612292400000|2021-02-02 19:00:00|1835.4|1834.9|1837.17|1836.67|1839.14|1838.64|1834.98|1834.47|8754
1612296000000|2021-02-02 20:00:00|1837.09|1836.59|1836.15|1835.65|1837.71|1837.21|1834.88|1834.38|8284
1612299600000|2021-02-02 21:00:00|1836.1|1835.6|1838.52|1837.72|1839.9|1838.07|1835.35|1834.78|5506
1612306800000|2021-02-02 23:00:00|1837.6|1836.8|1836.77|1836.27|1839.8|1839.15|1836.58|1836.04|5646
1612310400000|2021-02-03 00:00:00|1836.79|1836.29|1839.79|1838.99|1840.88|1840.38|1836.79|1836.29|6584
1612314000000|2021-02-03 01:00:00|1839.64|1839.14|1842.02|1841.52|1842.1|1841.57|1838.83|1838.33|9794
1612317600000|2021-02-03 02:00:00|1842.03|1841.53|1842.5|1842|1845.21|1844.71|1841|1840.5|7634
1612321200000|2021-02-03 03:00:00|1842.49|1841.99|1841.93|1841.43|1842.72|1842.22|1840.48|1839.95|6008
1612324800000|2021-02-03 04:00:00|1841.92|1841.42|1840.89|1840.39|1842.49|1841.91|1840.71|1840.15|3860
1612328400000|2021-02-03 05:00:00|1840.9|1840.4|1839.52|1839.02|1843.22|1842.72|1838.92|1838.38|7423
1612332000000|2021-02-03 06:00:00|1839.48|1838.98|1838.78|1838.28|1839.61|1839.09|1836.97|1836.47|7962
1612335600000|2021-02-03 07:00:00|1838.8|1838.3|1837.4|1836.9|1840.79|1840.16|1835.11|1834.61|9529
1612339200000|2021-02-03 08:00:00|1837.43|1836.93|1836.01|1835.51|1837.88|1837.34|1834.78|1834.28|9818
1612342800000|2021-02-03 09:00:00|1836.02|1835.52|1835.94|1835.44|1837.83|1837.31|1833.61|1833.08|10558
1612346400000|2021-02-03 10:00:00|1835.98|1835.48|1835.1|1834.6|1837.22|1836.64|1832.9|1832.29|9448
1612350000000|2021-02-03 11:00:00|1835.09|1834.59|1835.46|1834.66|1837.07|1836.51|1833.47|1832.94|9045
1612353600000|2021-02-03 12:00:00|1835.31|1834.81|1837.44|1836.94|1839.77|1839.27|1834.51|1833.96|11573
1612357200000|2021-02-03 13:00:00|1837.47|1836.97|1838.52|1838.02|1842.62|1842.12|1836.18|1835.68|14817
1612360800000|2021-02-03 14:00:00|1838.49|1837.99|1836.6|1835.8|1841.09|1840.59|1832.17|1831.56|13676
1612364400000|2021-02-03 15:00:00|1836.37|1835.57|1833.94|1833.44|1836.65|1836.15|1829.95|1829.45|17998
1612368000000|2021-02-03 16:00:00|1833.92|1833.42|1835.97|1835.47|1838.4|1837.9|1833.62|1833.12|12932
1612371600000|2021-02-03 17:00:00|1835.95|1835.45|1836.21|1835.71|1837.34|1836.84|1833.49|1832.99|10154
1612375200000|2021-02-03 18:00:00|1836.22|1835.72|1834.25|1833.75|1836.65|1836.03|1832.9|1832.4|9132
1612378800000|2021-02-03 19:00:00|1834.21|1833.71|1833.5|1833|1835.24|1834.74|1833.48|1832.98|7498
1612382400000|2021-02-03 20:00:00|1833.51|1833.01|1833.24|1832.74|1834.63|1834.05|1832.29|1831.74|8749
1612386000000|2021-02-03 21:00:00|1833.23|1832.73|1834.53|1833.73|1834.96|1834.33|1833.12|1832.53|4241
1612393200000|2021-02-03 23:00:00|1834.24|1833.44|1834.78|1833.98|1835.26|1834.6|1833.68|1832.99|3428
1612396800000|2021-02-04 00:00:00|1834.79|1833.99|1833.24|1832.74|1835.22|1834.58|1832.69|1832.06|5636
1612400400000|2021-02-04 01:00:00|1833.23|1832.73|1827.34|1826.84|1834.66|1834.02|1824.3|1823.68|10560
1612404000000|2021-02-04 02:00:00|1827.35|1826.85|1823.13|1822.63|1827.6|1826.99|1822.56|1821.98|9817
1612407600000|2021-02-04 03:00:00|1823.14|1822.64|1823.53|1822.73|1824.01|1823.38|1821.33|1820.81|9140
1612411200000|2021-02-04 04:00:00|1823.4|1822.9|1822.82|1822.02|1824.71|1824.15|1822.19|1821.49|5841
1612414800000|2021-02-04 05:00:00|1822.81|1822.01|1818.03|1817.53|1822.82|1822.17|1816.34|1815.75|10868
1612418400000|2021-02-04 06:00:00|1817.99|1817.49|1824.08|1823.58|1824.82|1824.2|1816.58|1815.94|10375
1612422000000|2021-02-04 07:00:00|1824.07|1823.57|1825.87|1825.07|1827.66|1827.04|1822.55|1822.01|10847
1612425600000|2021-02-04 08:00:00|1825.77|1824.97|1822.44|1821.64|1827.03|1826.38|1820.94|1820.33|12744
1612429200000|2021-02-04 09:00:00|1822.45|1821.65|1814.99|1814.19|1822.45|1821.75|1810.85|1810.05|14120
1612432800000|2021-02-04 10:00:00|1814.84|1814.34|1812.29|1811.49|1814.86|1814.34|1810.81|1810.31|10489
1612436400000|2021-02-04 11:00:00|1812.28|1811.48|1813.26|1812.46|1814.04|1813.44|1810.9|1810.3|9688
1612440000000|2021-02-04 12:00:00|1813.24|1812.44|1817.25|1816.75|1818.73|1818.1|1813.05|1812.43|12284
1612443600000|2021-02-04 13:00:00|1817.26|1816.76|1808.91|1808.11|1820.05|1819.4|1806.91|1806.11|16463
1612447200000|2021-02-04 14:00:00|1808.88|1808.08|1786.37|1785.57|1809.1|1808.3|1785.74|1784.94|17824
1612450800000|2021-02-04 15:00:00|1786.34|1785.54|1787.03|1786.23|1796.09|1795.29|1785.29|1784.61|19023
1612454400000|2021-02-04 16:00:00|1787.12|1786.32|1793.03|1792.23|1793.65|1793|1786.42|1785.62|14649
1612458000000|2021-02-04 17:00:00|1793.02|1792.22|1789.92|1789.12|1793.02|1792.22|1786.98|1786.3|12648
1612461600000|2021-02-04 18:00:00|1789.91|1789.11|1792.76|1792.26|1793.65|1793.03|1789.06|1788.26|10973
1612465200000|2021-02-04 19:00:00|1792.86|1792.36|1795.59|1794.79|1796.36|1795.56|1791.64|1791.01|9254
1612468800000|2021-02-04 20:00:00|1795.61|1794.81|1793.93|1793.43|1796.22|1795.42|1793.83|1793.27|8356
1612472400000|2021-02-04 21:00:00|1793.88|1793.38|1794.78|1793.98|1795.13|1794.44|1792.56|1791.76|4597
1612479600000|2021-02-04 23:00:00|1795.27|1794.47|1796.39|1795.59|1796.45|1795.65|1794.68|1793.88|3653
1612483200000|2021-02-05 00:00:00|1796.4|1795.6|1795.55|1794.75|1798.24|1797.44|1794.93|1794.13|3925
1612486800000|2021-02-05 01:00:00|1795.54|1794.74|1797.05|1796.25|1797.83|1797.03|1792.53|1791.73|8398
1612490400000|2021-02-05 02:00:00|1797.04|1796.24|1795.1|1794.3|1798.29|1797.49|1793.6|1792.8|6312
1612494000000|2021-02-05 03:00:00|1795.12|1794.32|1795.47|1794.67|1797.21|1796.41|1794.59|1793.79|4333
1612497600000|2021-02-05 04:00:00|1795.55|1794.75|1795.83|1795.03|1796.34|1795.54|1794.49|1793.69|3893
1612501200000|2021-02-05 05:00:00|1795.82|1795.02|1798.25|1797.45|1799.63|1798.83|1795.56|1794.76|6331
1612504800000|2021-02-05 06:00:00|1798.26|1797.46|1797.63|1796.83|1798.72|1797.92|1796.72|1795.92|5260
1612508400000|2021-02-05 07:00:00|1797.64|1796.84|1799.02|1798.52|1800.67|1800.06|1796.94|1796.14|7171
1612512000000|2021-02-05 08:00:00|1799.04|1798.54|1808.8|1808.3|1811.72|1811.16|1798.52|1797.83|14579
1612515600000|2021-02-05 09:00:00|1808.82|1808.32|1808.1|1807.6|1809.35|1808.77|1804.36|1803.86|9883
1612519200000|2021-02-05 10:00:00|1808.07|1807.57|1807.75|1807.25|1809.39|1808.87|1806.11|1805.61|8301
1612522800000|2021-02-05 11:00:00|1807.78|1807.28|1803.26|1802.46|1808.45|1807.92|1802.98|1802.34|9655
1612526400000|2021-02-05 12:00:00|1803.11|1802.61|1802.6|1802.1|1804.82|1804.2|1801.11|1800.48|10258
1612530000000|2021-02-05 13:00:00|1802.61|1802.11|1800.42|1799.62|1807.24|1806.44|1793.82|1793.27|17497
1612533600000|2021-02-05 14:00:00|1800.43|1799.63|1803.14|1802.64|1805.63|1805.12|1795.98|1795.18|15354
1612537200000|2021-02-05 15:00:00|1803.11|1802.61|1806.24|1805.74|1809.05|1808.45|1802.62|1802.06|17065
1612540800000|2021-02-05 16:00:00|1806.29|1805.79|1813.29|1812.79|1814.51|1814.01|1806.29|1805.79|14823
1612544400000|2021-02-05 17:00:00|1813.27|1812.77|1812.1|1811.6|1815.47|1814.97|1811.23|1810.67|12301
1612548000000|2021-02-05 18:00:00|1812.13|1811.63|1810.66|1810.16|1813.48|1812.98|1810.24|1809.74|7948
1612551600000|2021-02-05 19:00:00|1810.63|1810.13|1810.31|1809.81|1812.6|1812.1|1810.13|1809.52|8080
1612555200000|2021-02-05 20:00:00|1810.28|1809.78|1811.45|1810.95|1812.8|1812.21|1809.8|1809.3|9016
1612558800000|2021-02-05 21:00:00|1811.46|1810.96|1814.8|1814|1815.21|1814.41|1810.38|1809.73|3544
1612738800000|2021-02-07 23:00:00|1815.59|1814.79|1818.33|1817.83|1819.31|1818.51|1815.37|1814.57|6756
1612742400000|2021-02-08 00:00:00|1818.36|1817.86|1813.48|1812.68|1819.35|1818.67|1813.05|1812.28|7958
1612746000000|2021-02-08 01:00:00|1813.42|1812.62|1815.77|1815.27|1816.22|1815.64|1812.89|1812.38|7999
1612749600000|2021-02-08 02:00:00|1815.82|1815.32|1811.21|1810.71|1815.82|1815.32|1808.75|1808.25|8588
1612753200000|2021-02-08 03:00:00|1811.19|1810.69|1811.07|1810.57|1812.4|1811.79|1810.46|1809.82|5082
1612756800000|2021-02-08 04:00:00|1811.09|1810.59|1811.12|1810.62|1811.72|1811.15|1810.62|1809.98|3497
1612760400000|2021-02-08 05:00:00|1811.08|1810.58|1813.31|1812.81|1816.39|1815.75|1810.95|1810.45|7138
1612764000000|2021-02-08 06:00:00|1813.32|1812.82|1816.03|1815.53|1816.39|1815.89|1813.26|1812.61|6546
1612767600000|2021-02-08 07:00:00|1816.18|1815.38|1815.44|1814.64|1818.25|1817.67|1815.01|1814.51|7995
1612771200000|2021-02-08 08:00:00|1815.4|1814.6|1809.51|1809.01|1816.36|1815.78|1808.09|1807.59|11510
1612774800000|2021-02-08 09:00:00|1809.56|1809.06|1814.13|1813.63|1814.43|1813.82|1809.27|1808.68|8987
1612778400000|2021-02-08 10:00:00|1814.15|1813.65|1815.76|1815.26|1816.28|1815.7|1812.14|1811.64|8341
1612782000000|2021-02-08 11:00:00|1815.75|1815.25|1821.09|1820.59|1823.51|1822.96|1815.75|1815.25|9847
1612785600000|2021-02-08 12:00:00|1821.1|1820.6|1825.71|1825.21|1826.78|1826.28|1818.87|1818.37|10765
1612789200000|2021-02-08 13:00:00|1825.77|1825.27|1830.18|1829.68|1831.93|1831.29|1821.84|1821.21|15917
1612792800000|2021-02-08 14:00:00|1830.15|1829.65|1832.38|1831.88|1835.33|1834.83|1829.82|1829.32|13187
1612796400000|2021-02-08 15:00:00|1832.31|1831.81|1836.99|1836.49|1839.44|1838.93|1832.22|1831.72|15688
1612800000000|2021-02-08 16:00:00|1836.98|1836.48|1837.99|1837.49|1838.66|1838.16|1834.38|1833.88|14374
1612803600000|2021-02-08 17:00:00|1837.94|1837.44|1833.02|1832.52|1838.52|1837.95|1831.93|1831.43|10291
1612807200000|2021-02-08 18:00:00|1833.03|1832.53|1831.59|1831.09|1833.92|1833.42|1831.27|1830.77|9057
1612810800000|2021-02-08 19:00:00|1831.61|1831.11|1832.47|1831.97|1833.5|1832.89|1830.66|1830.16|6648
1612814400000|2021-02-08 20:00:00|1832.51|1832.01|1830.26|1829.76|1835.02|1834.45|1830|1829.5|7665
1612818000000|2021-02-08 21:00:00|1830.04|1829.54|1831.11|1830.31|1832.12|1831.53|1829.94|1829.34|4855
1612825200000|2021-02-08 23:00:00|1830.09|1829.29|1830.91|1830.41|1831.8|1831.01|1829.19|1828.53|4659
1612828800000|2021-02-09 00:00:00|1830.93|1830.43|1834.5|1833.7|1834.84|1834.22|1830.31|1829.63|6769
1612832400000|2021-02-09 01:00:00|1834.52|1833.72|1837.39|1836.59|1839.05|1838.47|1834.17|1833.64|10103
1612836000000|2021-02-09 02:00:00|1837.44|1836.64|1841.87|1841.07|1842.24|1841.67|1837.02|1836.4|10014
1612839600000|2021-02-09 03:00:00|1841.72|1841.22|1839.94|1839.44|1842.95|1842.29|1839.83|1839.31|6809
1612843200000|2021-02-09 04:00:00|1839.93|1839.43|1841.58|1841.08|1843.78|1843.16|1839.29|1838.64|5723
1612846800000|2021-02-09 05:00:00|1841.6|1841.1|1840.42|1839.92|1842.27|1841.63|1838.48|1837.87|7220
1612850400000|2021-02-09 06:00:00|1840.43|1839.93|1840.38|1839.58|1840.74|1840.09|1838.5|1838|8025
1612854000000|2021-02-09 07:00:00|1840.23|1839.73|1843.31|1842.81|1844.14|1843.57|1838.36|1837.8|9507
1612857600000|2021-02-09 08:00:00|1843.48|1842.68|1844.52|1844.02|1845.51|1845.01|1838.78|1838.22|11647
1612861200000|2021-02-09 09:00:00|1844.56|1844.06|1846.85|1846.35|1848.9|1848.4|1843.08|1842.42|11246
1612864800000|2021-02-09 10:00:00|1846.82|1846.32|1842.19|1841.69|1847.8|1847.3|1841.84|1841.34|9518
1612868400000|2021-02-09 11:00:00|1842.2|1841.7|1843.98|1843.48|1845.28|1844.78|1841.72|1841.19|9941
1612872000000|2021-02-09 12:00:00|1844.05|1843.55|1843.08|1842.58|1844.55|1843.97|1841.69|1841.19|9155
1612875600000|2021-02-09 13:00:00|1843.05|1842.55|1847.29|1846.79|1847.49|1846.97|1839.39|1838.89|15029
1612879200000|2021-02-09 14:00:00|1847.3|1846.8|1837.45|1836.95|1847.86|1847.36|1832.5|1831.94|12719
1612882800000|2021-02-09 15:00:00|1837.41|1836.91|1839.71|1839.21|1846.13|1845.63|1837.31|1836.81|15802
1612886400000|2021-02-09 16:00:00|1839.7|1839.2|1836.28|1835.78|1840.18|1839.68|1835.84|1835.34|13058
1612890000000|2021-02-09 17:00:00|1836.27|1835.77|1838.18|1837.68|1839.31|1838.81|1835.82|1835.32|10523
1612893600000|2021-02-09 18:00:00|1838.17|1837.67|1835.14|1834.64|1839.01|1838.51|1834.63|1834.13|9084
1612897200000|2021-02-09 19:00:00|1835.16|1834.66|1837.84|1837.34|1837.89|1837.39|1835.07|1834.57|7222
1612900800000|2021-02-09 20:00:00|1837.83|1837.33|1836.25|1835.75|1838.01|1837.4|1835.27|1834.77|6057
1612904400000|2021-02-09 21:00:00|1836.2|1835.7|1838.81|1838.01|1840.38|1838.52|1835.27|1834.77|4296
1612911600000|2021-02-09 23:00:00|1838.78|1837.98|1836.5|1836|1840.02|1839.37|1836.32|1835.82|4005
1612915200000|2021-02-10 00:00:00|1836.51|1836.01|1836.86|1836.36|1838.65|1838.01|1835.7|1835.2|4779
1612918800000|2021-02-10 01:00:00|1836.84|1836.34|1839.99|1839.49|1840.46|1839.96|1834.38|1833.88|8638
1612922400000|2021-02-10 02:00:00|1839.98|1839.48|1841.81|1841.31|1842.77|1842.27|1839.24|1838.74|7881
1612926000000|2021-02-10 03:00:00|1841.94|1841.14|1843.59|1843.09|1845.59|1845.01|1841.45|1840.91|5509
1612929600000|2021-02-10 04:00:00|1843.6|1843.1|1844.18|1843.68|1844.65|1844.07|1842.29|1841.69|4257
1612933200000|2021-02-10 05:00:00|1844.17|1843.67|1843.11|1842.61|1845.89|1845.31|1842.45|1841.95|6388
1612936800000|2021-02-10 06:00:00|1843.12|1842.62|1843.86|1843.36|1844.38|1843.74|1841.28|1840.67|6775
1612940400000|2021-02-10 07:00:00|1843.87|1843.37|1846.09|1845.59|1847.3|1846.8|1843.48|1842.95|7850
1612944000000|2021-02-10 08:00:00|1846.08|1845.58|1845.33|1844.83|1846.64|1846.14|1842.34|1841.8|10164
1612947600000|2021-02-10 09:00:00|1845.3|1844.8|1839.67|1839.17|1846.19|1845.63|1839.43|1838.93|10493
1612951200000|2021-02-10 10:00:00|1839.73|1839.23|1841.84|1841.34|1843.98|1843.36|1839.72|1839.16|9133
1612954800000|2021-02-10 11:00:00|1841.89|1841.39|1841.18|1840.68|1843.3|1842.75|1839.34|1838.69|8625
1612958400000|2021-02-10 12:00:00|1841.19|1840.69|1838.72|1838.22|1841.95|1841.37|1838.13|1837.62|10047
1612962000000|2021-02-10 13:00:00|1838.74|1838.24|1851.52|1851.02|1855.85|1855.22|1838.08|1837.58|15943
1612965600000|2021-02-10 14:00:00|1851.57|1851.07|1841.88|1841.38|1854.04|1853.54|1841.03|1840.53|14424
1612969200000|2021-02-10 15:00:00|1841.78|1841.28|1841.54|1841.04|1845.91|1845.31|1836.05|1835.55|18687
1612972800000|2021-02-10 16:00:00|1841.57|1841.07|1841.51|1841.01|1842|1841.5|1835.18|1834.68|14357
1612976400000|2021-02-10 17:00:00|1841.52|1841.02|1842.62|1842.12|1843.28|1842.78|1838.18|1837.66|10589
1612980000000|2021-02-10 18:00:00|1842.64|1842.14|1843.34|1842.84|1843.99|1843.49|1841.66|1841.16|7803
1612983600000|2021-02-10 19:00:00|1843.33|1842.83|1843.59|1843.09|1846.7|1846.12|1842.58|1842.08|8403
1612987200000|2021-02-10 20:00:00|1843.39|1842.89|1842.92|1842.42|1843.76|1843.13|1841.13|1840.49|9068
1612990800000|2021-02-10 21:00:00|1842.9|1842.4|1843.32|1842.52|1844.01|1843.31|1842.37|1841.7|3846
1612998000000|2021-02-10 23:00:00|1843.73|1842.93|1842.33|1841.83|1844.88|1844.11|1841.9|1841.32|3911
1613001600000|2021-02-11 00:00:00|1842.32|1841.82|1840.03|1839.53|1842.54|1842.04|1839.99|1839.31|4199
1613005200000|2021-02-11 01:00:00|1840|1839.5|1839.08|1838.58|1841.68|1841.08|1837.6|1837.1|4832
1613008800000|2021-02-11 02:00:00|1839.13|1838.63|1838.27|1837.77|1839.13|1838.63|1835.41|1834.91|5361
1613012400000|2021-02-11 03:00:00|1838.28|1837.78|1837.86|1837.36|1838.94|1838.31|1834.36|1833.86|5131
1613016000000|2021-02-11 04:00:00|1837.89|1837.39|1836.09|1835.59|1838.82|1838.2|1835.85|1835.16|4616
1613019600000|2021-02-11 05:00:00|1836.13|1835.63|1837.31|1836.81|1837.93|1837.28|1835.45|1834.88|4894
1613023200000|2021-02-11 06:00:00|1837.32|1836.82|1842.88|1842.38|1844.4|1843.81|1836.74|1836.18|5615
1613026800000|2021-02-11 07:00:00|1843.11|1842.61|1843.45|1842.95|1844.31|1843.81|1841.57|1841|8833
1613030400000|2021-02-11 08:00:00|1843.53|1843.03|1842.59|1842.09|1846.28|1845.78|1841.37|1840.87|10691
1613034000000|2021-02-11 09:00:00|1842.6|1842.1|1842.94|1842.44|1845.18|1844.6|1841.79|1841.21|7688
1613037600000|2021-02-11 10:00:00|1842.93|1842.43|1840.9|1840.4|1843.39|1842.89|1840.77|1840.16|5695
1613041200000|2021-02-11 11:00:00|1840.91|1840.41|1842.12|1841.62|1843.21|1842.71|1839.91|1839.41|6907
1613044800000|2021-02-11 12:00:00|1842.08|1841.58|1843.64|1843.14|1844.18|1843.64|1841.13|1840.52|8110
1613048400000|2021-02-11 13:00:00|1843.78|1843.28|1843.78|1843.28|1847.88|1847.38|1843.29|1842.67|10676
1613052000000|2021-02-11 14:00:00|1843.77|1843.27|1842.76|1842.26|1844.71|1844.19|1839.14|1838.64|12663
1613055600000|2021-02-11 15:00:00|1842.81|1842.31|1838.9|1838.4|1843.07|1842.46|1837.9|1837.4|14213
1613059200000|2021-02-11 16:00:00|1838.89|1838.39|1830.37|1829.87|1839.59|1839.09|1828.91|1828.4|14289
1613062800000|2021-02-11 17:00:00|1830.34|1829.84|1826.89|1826.39|1831.61|1831.07|1823.35|1822.84|16684
1613066400000|2021-02-11 18:00:00|1826.88|1826.38|1825.71|1825.21|1827.77|1827.27|1824.17|1823.67|11024
1613070000000|2021-02-11 19:00:00|1825.7|1825.2|1824.76|1824.26|1825.85|1825.35|1821.45|1820.95|8738
1613073600000|2021-02-11 20:00:00|1824.79|1824.29|1826.64|1826.14|1826.93|1826.34|1823.77|1823.27|6735
1613077200000|2021-02-11 21:00:00|1826.61|1826.11|1826.04|1825.24|1827.05|1826.55|1825.48|1824.89|3974
1613084400000|2021-02-11 23:00:00|1826.34|1825.84|1827.04|1826.54|1827.68|1827.1|1825.51|1824.87|3392
1613088000000|2021-02-12 00:00:00|1827.01|1826.51|1824.38|1823.88|1828.32|1827.79|1824.08|1823.51|5035
1613091600000|2021-02-12 01:00:00|1824.18|1823.68|1823.87|1823.37|1825.65|1825.15|1822.09|1821.55|4849
1613095200000|2021-02-12 02:00:00|1823.83|1823.33|1820.2|1819.4|1823.83|1823.33|1819.66|1819.16|5165
1613098800000|2021-02-12 03:00:00|1820.06|1819.56|1822.28|1821.78|1823.14|1822.53|1819.94|1819.36|4642
1613102400000|2021-02-12 04:00:00|1822.31|1821.81|1822.9|1822.4|1823.99|1823.41|1821.87|1821.26|3547
1613106000000|2021-02-12 05:00:00|1822.89|1822.39|1824.24|1823.74|1824.73|1824.17|1822|1821.35|4709
1613109600000|2021-02-12 06:00:00|1824.27|1823.77|1819.07|1818.57|1824.44|1823.83|1819.07|1818.57|5591
1613113200000|2021-02-12 07:00:00|1819.04|1818.54|1817.75|1817.25|1821.17|1820.67|1816.82|1816.32|9200
1613116800000|2021-02-12 08:00:00|1817.72|1817.22|1817.34|1816.84|1818.19|1817.69|1812.92|1812.31|12451
1613120400000|2021-02-12 09:00:00|1817.35|1816.85|1818.24|1817.74|1819.71|1819.15|1816.12|1815.54|10799
1613124000000|2021-02-12 10:00:00|1818.22|1817.72|1820.95|1820.45|1822.27|1821.77|1815.8|1815.19|9495
1613127600000|2021-02-12 11:00:00|1820.93|1820.43|1819.07|1818.57|1821.21|1820.58|1817.83|1817.25|8007
1613131200000|2021-02-12 12:00:00|1819.06|1818.56|1818.43|1817.93|1819.8|1819.21|1815.76|1815.25|9630
1613134800000|2021-02-12 13:00:00|1818.36|1817.86|1816|1815.5|1819.57|1819.07|1810.81|1810.31|15137
1613138400000|2021-02-12 14:00:00|1816.01|1815.51|1815.25|1814.45|1821.23|1820.69|1812.59|1812.09|12729
1613142000000|2021-02-12 15:00:00|1815.21|1814.41|1828.63|1828.13|1831.05|1830.55|1814.56|1814.06|16400
1613145600000|2021-02-12 16:00:00|1828.66|1828.16|1824.64|1824.14|1829.78|1829.28|1824.38|1823.72|13586
1613149200000|2021-02-12 17:00:00|1824.65|1824.15|1819.95|1819.45|1825.59|1824.94|1819.5|1818.92|10100
1613152800000|2021-02-12 18:00:00|1819.89|1819.39|1822.71|1822.21|1824.59|1824.09|1819.31|1818.81|9292
1613156400000|2021-02-12 19:00:00|1822.68|1822.18|1819.61|1819.11|1823.44|1822.94|1818.7|1818.09|7939
1613160000000|2021-02-12 20:00:00|1819.6|1819.1|1821.76|1821.26|1821.91|1821.28|1817.73|1817.14|7837
1613163600000|2021-02-12 21:00:00|1821.71|1821.21|1824.69|1823.89|1825.55|1824.75|1821.33|1820.73|3233
1613343600000|2021-02-14 23:00:00|1825.36|1824.56|1821.31|1820.81|1826.82|1826.02|1820.49|1819.84|6200
1613347200000|2021-02-15 00:00:00|1821.36|1820.86|1823.29|1822.79|1823.82|1823.22|1820.37|1819.73|5817
1613350800000|2021-02-15 01:00:00|1823.3|1822.8|1827.33|1826.83|1827.47|1826.86|1821.93|1821.33|6077
1613354400000|2021-02-15 02:00:00|1827.32|1826.82|1825.36|1824.86|1827.48|1826.86|1824.6|1823.96|4861
1613358000000|2021-02-15 03:00:00|1825.35|1824.85|1826.56|1826.06|1827.04|1826.43|1824.22|1823.56|4229
1613361600000|2021-02-15 04:00:00|1826.57|1826.07|1822.91|1822.41|1827|1826.37|1821.82|1821.2|4607
1613365200000|2021-02-15 05:00:00|1822.9|1822.4|1825.45|1824.65|1825.58|1825.07|1822.16|1821.63|4558
1613368800000|2021-02-15 06:00:00|1825.31|1824.81|1819.22|1818.42|1825.52|1824.89|1818.04|1817.48|7117
1613372400000|2021-02-15 07:00:00|1819.24|1818.44|1817.45|1816.95|1820.14|1819.53|1816.87|1816.3|8734
1613376000000|2021-02-15 08:00:00|1817.43|1816.93|1818.62|1818.12|1820.69|1820.1|1817.07|1816.44|10983
1613379600000|2021-02-15 09:00:00|1818.64|1818.14|1818.49|1817.99|1819.82|1819.24|1817.87|1817.37|7694
1613383200000|2021-02-15 10:00:00|1818.51|1818.01|1818.81|1818.31|1820.42|1819.92|1816.34|1815.84|8585
1613386800000|2021-02-15 11:00:00|1818.82|1818.32|1820.85|1820.35|1821.85|1821.35|1818.34|1817.84|6874
1613390400000|2021-02-15 12:00:00|1820.81|1820.31|1821.7|1821.2|1824.58|1824.08|1819.65|1819.15|9669
1613394000000|2021-02-15 13:00:00|1821.68|1821.18|1818.14|1817.64|1822.76|1822.11|1817.42|1816.88|9687
1613397600000|2021-02-15 14:00:00|1818.15|1817.65|1818.86|1818.36|1821.19|1820.55|1816.41|1815.91|10285
1613401200000|2021-02-15 15:00:00|1818.85|1818.35|1818.38|1817.88|1819.02|1818.42|1816.73|1816.21|8708
1613404800000|2021-02-15 16:00:00|1818.4|1817.9|1820.48|1819.98|1821.34|1820.73|1817.98|1817.42|7651
1613408400000|2021-02-15 17:00:00|1820.42|1819.92|1819.19|1818.39|1820.85|1820.21|1817.38|1816.73|5744
1613430000000|2021-02-15 23:00:00|1819.75|1818.95|1819.01|1818.51|1820.16|1819.51|1817.88|1817.26|4973
1613433600000|2021-02-16 00:00:00|1819.1|1818.6|1822.07|1821.57|1822.66|1822.03|1818.45|1817.82|6254
1613437200000|2021-02-16 01:00:00|1822.24|1821.44|1825.12|1824.62|1825.87|1825.32|1820.91|1820.31|7492
1613440800000|2021-02-16 02:00:00|1825.14|1824.64|1824.32|1823.52|1826.52|1825.99|1823.59|1822.96|6182
1613444400000|2021-02-16 03:00:00|1824.14|1823.64|1826.59|1826.09|1826.93|1826.31|1824.02|1823.41|5888
1613448000000|2021-02-16 04:00:00|1826.63|1826.13|1824.92|1824.42|1826.76|1826.26|1824.33|1823.77|4766
1613451600000|2021-02-16 05:00:00|1824.91|1824.41|1821.48|1820.98|1825.98|1825.45|1820.87|1820.33|7949
1613455200000|2021-02-16 06:00:00|1821.49|1820.99|1823.85|1823.35|1824.58|1823.95|1820.31|1819.69|7658
1613458800000|2021-02-16 07:00:00|1823.8|1823.3|1820.96|1820.46|1824.53|1823.93|1819.2|1818.65|9407
1613462400000|2021-02-16 08:00:00|1820.97|1820.47|1824.09|1823.59|1824.68|1824.16|1819.78|1819.28|10636
1613466000000|2021-02-16 09:00:00|1824.07|1823.57|1824.56|1823.76|1825.93|1825.35|1822.55|1821.98|9916
1613469600000|2021-02-16 10:00:00|1824.41|1823.91|1823.18|1822.68|1825.97|1825.47|1823.1|1822.6|9435
1613473200000|2021-02-16 11:00:00|1823.19|1822.69|1816.44|1815.94|1824.06|1823.47|1815.6|1815.09|11012
1613476800000|2021-02-16 12:00:00|1816.47|1815.97|1807.73|1807.23|1819.17|1818.65|1807.08|1806.58|13426
1613480400000|2021-02-16 13:00:00|1807.7|1807.2|1797.19|1796.69|1813.04|1812.54|1796.61|1796.11|19073
1613484000000|2021-02-16 14:00:00|1797.16|1796.66|1791.89|1791.39|1799.37|1798.7|1789.85|1789.21|17584
1613487600000|2021-02-16 15:00:00|1791.92|1791.42|1814.01|1813.51|1814.51|1814.01|1791.18|1790.63|20569
1613491200000|2021-02-16 16:00:00|1813.98|1813.48|1796.98|1796.48|1814.37|1813.87|1796.65|1796.06|16876
1613494800000|2021-02-16 17:00:00|1796.97|1796.47|1796.96|1796.46|1797.8|1797.3|1793.56|1792.91|14338
1613498400000|2021-02-16 18:00:00|1796.94|1796.44|1797.1|1796.6|1801.08|1800.58|1796.76|1796.22|9974
1613502000000|2021-02-16 19:00:00|1797.05|1796.55|1795.56|1795.06|1797.48|1796.98|1794.09|1793.59|9601
1613505600000|2021-02-16 20:00:00|1795.6|1795.1|1795.5|1795|1796.6|1796.1|1794.21|1793.71|10060
1613509200000|2021-02-16 21:00:00|1795.55|1795.05|1795.24|1794.44|1796.15|1795.65|1793.99|1793.45|5270
1613516400000|2021-02-16 23:00:00|1794.67|1793.87|1788.92|1788.12|1795.06|1794.26|1787.22|1786.56|8924
1613520000000|2021-02-17 00:00:00|1788.75|1788.25|1789.44|1788.94|1789.93|1789.38|1786.91|1786.41|9415
1613523600000|2021-02-17 01:00:00|1789.43|1788.93|1791.39|1790.89|1792.9|1792.3|1788.15|1787.61|7798
1613527200000|2021-02-17 02:00:00|1791.35|1790.85|1794.41|1793.91|1794.61|1794|1791.34|1790.82|6860
1613530800000|2021-02-17 03:00:00|1794.4|1793.9|1793.7|1793.2|1795.56|1794.98|1792.2|1791.61|5854
1613534400000|2021-02-17 04:00:00|1793.72|1793.22|1793.31|1792.81|1794.25|1793.67|1792.14|1791.55|5306
1613538000000|2021-02-17 05:00:00|1793.3|1792.8|1792.16|1791.66|1794.06|1793.41|1789.63|1789.12|6246
1613541600000|2021-02-17 06:00:00|1792.36|1791.86|1793.08|1792.58|1794.41|1793.76|1789.06|1788.41|7984
1613545200000|2021-02-17 07:00:00|1793.12|1792.62|1790.3|1789.8|1794.07|1793.4|1788.73|1788.18|11087
1613548800000|2021-02-17 08:00:00|1790.27|1789.77|1788.01|1787.51|1791.19|1790.69|1784.18|1783.68|13559
1613552400000|2021-02-17 09:00:00|1788.07|1787.57|1786.33|1785.83|1789.86|1789.26|1784.02|1783.44|12476
1613556000000|2021-02-17 10:00:00|1786.31|1785.81|1789.76|1789.26|1789.92|1789.42|1785.67|1785.11|10656
1613559600000|2021-02-17 11:00:00|1789.8|1789.3|1791.25|1790.45|1791.45|1790.95|1787.04|1786.54|9413
1613563200000|2021-02-17 12:00:00|1791.09|1790.59|1789.93|1789.43|1792.15|1791.65|1789.69|1789.19|4073
1613566800000|2021-02-17 13:00:00|1792.56|1792.06|1779.36|1778.86|1793.79|1793.29|1774.34|1773.84|19676
1613570400000|2021-02-17 14:00:00|1779.32|1778.82|1781.91|1781.41|1785.48|1784.91|1776.02|1775.52|15037
1613574000000|2021-02-17 15:00:00|1781.92|1781.42|1773.97|1773.47|1782.9|1782.4|1771.24|1770.74|17845
1613577600000|2021-02-17 16:00:00|1774.03|1773.53|1778.26|1777.76|1780.47|1779.97|1769.91|1769.41|16133
1613581200000|2021-02-17 17:00:00|1778.25|1777.75|1776.07|1775.57|1780.53|1780.03|1775.71|1775.21|11431
1613584800000|2021-02-17 18:00:00|1776.14|1775.64|1775.9|1775.1|1776.93|1776.43|1771.75|1771.25|12853
1613588400000|2021-02-17 19:00:00|1775.92|1775.12|1772.28|1771.78|1776.56|1775.76|1771.42|1770.92|11802
1613592000000|2021-02-17 20:00:00|1772.29|1771.79|1774.99|1774.49|1775.87|1775.3|1772.13|1771.53|10032
1613595600000|2021-02-17 21:00:00|1774.98|1774.48|1777.14|1775.13|1777.83|1777.16|1774.96|1774.41|5005
1613602800000|2021-02-17 23:00:00|1777.24|1776.44|1778.51|1778.01|1778.98|1778.38|1776.36|1775.56|6063
1613606400000|2021-02-18 00:00:00|1778.5|1778|1781.3|1780.8|1781.31|1780.81|1777.34|1776.71|7377
1613610000000|2021-02-18 01:00:00|1781.24|1780.74|1781.08|1780.58|1783.5|1782.88|1778.07|1777.47|12810
1613613600000|2021-02-18 02:00:00|1781.09|1780.59|1783.5|1783|1783.74|1783.23|1778.65|1778.15|9424
1613617200000|2021-02-18 03:00:00|1783.49|1782.99|1783.65|1783.15|1786.19|1785.64|1782.97|1782.39|8169
1613620800000|2021-02-18 04:00:00|1783.66|1783.16|1783.05|1782.55|1784.44|1783.89|1782.88|1782.38|5798
1613624400000|2021-02-18 05:00:00|1783.06|1782.56|1784.2|1783.7|1784.77|1784.27|1782.46|1781.94|6823
1613628000000|2021-02-18 06:00:00|1784.18|1783.68|1782.87|1782.37|1784.63|1784.13|1782.18|1781.68|8211
1613631600000|2021-02-18 07:00:00|1782.89|1782.39|1782.42|1781.92|1784.22|1783.72|1779.96|1779.36|10707
1613635200000|2021-02-18 08:00:00|1782.41|1781.91|1788.06|1787.56|1789.31|1788.81|1779.19|1778.69|13896
1613638800000|2021-02-18 09:00:00|1788.05|1787.55|1787.82|1787.32|1788.99|1788.45|1785.39|1784.75|12191
1613642400000|2021-02-18 10:00:00|1787.81|1787.31|1785.43|1784.93|1787.81|1787.31|1781.61|1781.11|11009
1613646000000|2021-02-18 11:00:00|1785.44|1784.94|1784.47|1783.97|1787.26|1786.67|1783.99|1783.49|10490
1613649600000|2021-02-18 12:00:00|1784.46|1783.96|1784.43|1783.93|1785.91|1785.28|1779.23|1778.73|12872
1613653200000|2021-02-18 13:00:00|1784.42|1783.92|1786.43|1785.93|1789.94|1789.44|1782.31|1781.81|16497
1613656800000|2021-02-18 14:00:00|1786.44|1785.94|1776.07|1775.57|1786.53|1786.03|1773.5|1773|15114
1613660400000|2021-02-18 15:00:00|1776.08|1775.58|1778.73|1778.23|1779.78|1779.28|1768.76|1768.18|19962
1613664000000|2021-02-18 16:00:00|1778.76|1778.26|1776.89|1776.39|1780.64|1780|1774.31|1773.81|14466
1613667600000|2021-02-18 17:00:00|1776.88|1776.38|1776.37|1775.87|1778.48|1777.98|1774.5|1773.85|10723
1613671200000|2021-02-18 18:00:00|1776.35|1775.85|1774.62|1774.12|1776.9|1776.4|1773.11|1772.61|10962
1613674800000|2021-02-18 19:00:00|1774.64|1774.14|1775.69|1775.19|1776.38|1775.88|1774.34|1773.83|9074
1613678400000|2021-02-18 20:00:00|1775.56|1775.06|1774.98|1774.48|1775.8|1775.3|1774.24|1773.74|7967
1613682000000|2021-02-18 21:00:00|1774.96|1774.46|1776.03|1775.23|1777.3|1776.69|1774.42|1773.87|5170
1613689200000|2021-02-18 23:00:00|1776.83|1776.33|1772.05|1771.55|1777.75|1777.07|1770.55|1769.76|5551
1613692800000|2021-02-19 00:00:00|1772.04|1771.54|1770.02|1769.22|1773.35|1772.79|1766.83|1766.18|9897
1613696400000|2021-02-19 01:00:00|1769.87|1769.37|1767.53|1767.03|1771.02|1770.5|1760.99|1760.35|14291
1613700000000|2021-02-19 02:00:00|1767.52|1767.02|1770.49|1769.99|1771.1|1770.56|1764.38|1763.76|10631
1613703600000|2021-02-19 03:00:00|1770.41|1769.91|1768.27|1767.77|1770.56|1769.99|1767.83|1767.22|7123
1613707200000|2021-02-19 04:00:00|1768.29|1767.79|1768.38|1767.58|1768.65|1768.07|1765.31|1764.78|6204
1613710800000|2021-02-19 05:00:00|1768.15|1767.65|1772.82|1772.32|1774.11|1773.51|1768.06|1767.44|8448
1613714400000|2021-02-19 06:00:00|1772.81|1772.31|1772.54|1771.74|1777.87|1777.37|1770.6|1769.99|10217
1613718000000|2021-02-19 07:00:00|1772.42|1771.92|1774.25|1773.75|1774.61|1774.02|1769.53|1768.92|10944
1613721600000|2021-02-19 08:00:00|1774.27|1773.77|1774.86|1774.36|1775.77|1775.13|1771.48|1770.86|13297
1613725200000|2021-02-19 09:00:00|1774.79|1774.29|1771.49|1770.99|1775.54|1774.93|1770.62|1769.82|11085
1613728800000|2021-02-19 10:00:00|1771.35|1770.85|1772.47|1771.97|1774.37|1773.85|1769.72|1769.1|11433
1613732400000|2021-02-19 11:00:00|1772.46|1771.96|1769.12|1768.62|1773.07|1772.55|1768.22|1767.63|10101
1613736000000|2021-02-19 12:00:00|1769.09|1768.59|1774.24|1773.74|1775.06|1774.43|1769.03|1768.53|11427
1613739600000|2021-02-19 13:00:00|1774.38|1773.58|1783.75|1783.25|1784.69|1783.96|1769.76|1769.26|17012
1613743200000|2021-02-19 14:00:00|1783.68|1783.18|1787.45|1786.65|1792.06|1791.43|1778.42|1777.78|15593
1613746800000|2021-02-19 15:00:00|1787.22|1786.72|1786.24|1785.74|1787.82|1787.21|1779.98|1779.45|18043
1613750400000|2021-02-19 16:00:00|1786.25|1785.75|1783.79|1783.29|1788.25|1787.75|1783.13|1782.63|13900
1613754000000|2021-02-19 17:00:00|1783.78|1783.28|1783.47|1782.97|1785.32|1784.82|1778.8|1778.3|14254
1613757600000|2021-02-19 18:00:00|1783.49|1782.99|1780.74|1780.24|1783.55|1783.05|1777.71|1777.2|13113
1613761200000|2021-02-19 19:00:00|1780.76|1780.26|1780.57|1780.07|1781.77|1781.15|1779.32|1778.82|8396
1613764800000|2021-02-19 20:00:00|1780.56|1780.06|1782.27|1781.77|1783.1|1782.51|1779.88|1779.33|8860
1613768400000|2021-02-19 21:00:00|1782.4|1781.9|1784.54|1783.74|1789.08|1784.52|1781.56|1780.26|3698
1613948400000|2021-02-21 23:00:00|1782.57|1782.07|1783.76|1783.26|1788.52|1787.99|1781.69|1781.19|8248
1613952000000|2021-02-22 00:00:00|1783.81|1783.31|1785.71|1785.21|1786.74|1786.18|1782.8|1782.3|7419
1613955600000|2021-02-22 01:00:00|1785.72|1785.22|1787.04|1786.54|1789.98|1789.48|1785.37|1784.87|12758
1613959200000|2021-02-22 02:00:00|1787.06|1786.56|1783.94|1783.14|1788.45|1787.82|1783.74|1783.11|10602
1613962800000|2021-02-22 03:00:00|1783.85|1783.35|1784.1|1783.6|1786.51|1786.01|1780.99|1780.41|9425
1613966400000|2021-02-22 04:00:00|1784.06|1783.56|1785.24|1784.74|1785.74|1785.13|1783.88|1783.27|6564
1613970000000|2021-02-22 05:00:00|1785.22|1784.72|1789.79|1789.29|1790.82|1790.29|1785.18|1784.62|9414
1613973600000|2021-02-22 06:00:00|1789.81|1789.31|1791.35|1790.55|1795.47|1794.86|1789.21|1788.71|11146
1613977200000|2021-02-22 07:00:00|1791.32|1790.52|1794.97|1794.47|1795.36|1794.86|1789.16|1788.52|13435
1613980800000|2021-02-22 08:00:00|1794.94|1794.44|1794.66|1794.16|1795.87|1795.37|1790.59|1790.09|12778
1613984400000|2021-02-22 09:00:00|1794.68|1794.18|1797.75|1797.25|1799.74|1799.1|1793.79|1793.22|12854
1613988000000|2021-02-22 10:00:00|1797.76|1797.26|1796.55|1796.05|1798.78|1798.23|1796.2|1795.59|9910
1613991600000|2021-02-22 11:00:00|1796.53|1796.03|1795.56|1795.06|1798.53|1798.03|1794.79|1794.29|9627
1613995200000|2021-02-22 12:00:00|1795.57|1795.07|1794.93|1794.43|1797.99|1797.4|1793.77|1793.27|11230
1613998800000|2021-02-22 13:00:00|1795.08|1794.58|1797.91|1797.11|1802.84|1802.28|1794.12|1793.55|18601
1614002400000|2021-02-22 14:00:00|1797.77|1797.27|1805.24|1804.44|1808.85|1808.17|1794.14|1793.47|16323
1614006000000|2021-02-22 15:00:00|1805.23|1804.43|1809.32|1808.82|1810.5|1810|1803.52|1802.95|19530
1614009600000|2021-02-22 16:00:00|1809.29|1808.79|1811.81|1811.31|1812.96|1812.42|1807.72|1807.22|16156
1614013200000|2021-02-22 17:00:00|1811.92|1811.42|1809.45|1808.95|1812.99|1812.49|1807.57|1807.07|12850
1614016800000|2021-02-22 18:00:00|1809.47|1808.97|1808.87|1808.37|1810.92|1810.42|1808.37|1807.87|11437
1614020400000|2021-02-22 19:00:00|1808.82|1808.32|1808.45|1807.95|1809.95|1809.31|1806.86|1806.36|10062
1614024000000|2021-02-22 20:00:00|1808.44|1807.94|1808.53|1808.03|1810.24|1809.74|1806.55|1806.05|10887
1614027600000|2021-02-22 21:00:00|1808.51|1808.01|1810.21|1809.41|1811.12|1809.82|1807.81|1807.12|5354
1614034800000|2021-02-22 23:00:00|1810.39|1809.59|1810.8|1810.3|1811.92|1811.28|1809.02|1808.38|6335
1614038400000|2021-02-23 00:00:00|1810.83|1810.33|1809.96|1809.46|1810.92|1810.42|1808.3|1807.8|6865
1614042000000|2021-02-23 01:00:00|1809.98|1809.48|1813.45|1812.95|1814.55|1814.01|1806.57|1806|12941
1614045600000|2021-02-23 02:00:00|1813.58|1813.08|1815.66|1815.16|1816.12|1815.62|1811.16|1810.59|9735
1614049200000|2021-02-23 03:00:00|1815.54|1815.04|1813.49|1812.99|1816.37|1815.83|1811.85|1811.22|8471
1614052800000|2021-02-23 04:00:00|1813.48|1812.98|1813.02|1812.52|1813.79|1813.17|1811.8|1811.25|4795
1614056400000|2021-02-23 05:00:00|1813.03|1812.53|1813.06|1812.56|1813.74|1813.24|1810.03|1809.51|8056
1614060000000|2021-02-23 06:00:00|1813.09|1812.59|1812.52|1811.72|1815.01|1814.51|1811.26|1810.67|10925
1614063600000|2021-02-23 07:00:00|1812.54|1811.74|1808.9|1808.1|1813.66|1813|1808.63|1807.93|10790
1614067200000|2021-02-23 08:00:00|1808.91|1808.11|1810.55|1810.05|1811.86|1811.36|1806.93|1806.43|12937
1614070800000|2021-02-23 09:00:00|1810.56|1810.06|1804.6|1804.1|1810.63|1810.13|1804.19|1803.69|12933
1614074400000|2021-02-23 10:00:00|1804.61|1804.11|1806.07|1805.57|1809.79|1809.28|1803.96|1803.46|11712
1614078000000|2021-02-23 11:00:00|1806.04|1805.54|1809.5|1809|1809.83|1809.3|1805.68|1805.09|10022
1614081600000|2021-02-23 12:00:00|1809.42|1808.92|1810.37|1809.87|1813.11|1812.61|1808.87|1808.37|10987
1614085200000|2021-02-23 13:00:00|1810.35|1809.85|1809.98|1809.48|1811.99|1811.49|1807.2|1806.7|14102
1614088800000|2021-02-23 14:00:00|1810.03|1809.53|1802.03|1801.23|1810.51|1809.89|1795.97|1795.33|13195
1614092400000|2021-02-23 15:00:00|1802.01|1801.21|1807.26|1806.76|1811.38|1810.74|1799.5|1799|13071
1614096000000|2021-02-23 16:00:00|1807.3|1806.8|1807.52|1807.02|1808.03|1807.53|1802.68|1802.18|11020
1614099600000|2021-02-23 17:00:00|1807.48|1806.98|1807.19|1806.69|1809.81|1809.24|1806.52|1806.02|10790
1614103200000|2021-02-23 18:00:00|1807.17|1806.67|1804.22|1803.72|1808.19|1807.59|1802.11|1801.61|12353
1614106800000|2021-02-23 19:00:00|1804.2|1803.7|1804.08|1803.58|1805.62|1805.12|1803.58|1802.99|10588
1614110400000|2021-02-23 20:00:00|1804.07|1803.57|1805.04|1804.54|1806.53|1806.03|1804.04|1803.39|10484
1614114000000|2021-02-23 21:00:00|1805.02|1804.52|1806.41|1805.61|1806.51|1805.71|1804.88|1804.29|4791
1614121200000|2021-02-23 23:00:00|1808.13|1805.31|1806.16|1805.66|1808.3|1807.71|1805.1|1804.23|6245
1614124800000|2021-02-24 00:00:00|1806.15|1805.65|1807.75|1807.25|1808.57|1807.9|1805.46|1804.83|6347
1614128400000|2021-02-24 01:00:00|1807.8|1807.3|1812.36|1811.86|1813.94|1813.44|1807.55|1807.05|11889
1614132000000|2021-02-24 02:00:00|1812.35|1811.85|1810.53|1810.03|1814.16|1813.66|1810.22|1809.61|8972
1614135600000|2021-02-24 03:00:00|1810.54|1810.04|1809.11|1808.61|1811.48|1810.98|1808.7|1808.19|7649
1614139200000|2021-02-24 04:00:00|1809.16|1808.66|1809.54|1809.04|1809.89|1809.26|1807.46|1806.96|5263
1614142800000|2021-02-24 05:00:00|1809.53|1809.03|1809.83|1809.33|1810.45|1809.95|1807.8|1807.3|7097
1614146400000|2021-02-24 06:00:00|1809.82|1809.32|1808.64|1808.14|1809.92|1809.42|1806.33|1805.83|9532
1614150000000|2021-02-24 07:00:00|1808.59|1808.09|1806.29|1805.79|1809.08|1808.48|1804.79|1804.29|10140
1614153600000|2021-02-24 08:00:00|1806.33|1805.83|1806.35|1805.85|1810.45|1809.95|1805.8|1805.3|13135
1614157200000|2021-02-24 09:00:00|1806.34|1805.84|1804.69|1804.19|1808.83|1808.33|1803.43|1802.93|12979
1614160800000|2021-02-24 10:00:00|1804.74|1804.24|1807.47|1806.97|1809.27|1808.77|1804.41|1803.91|10559
1614164400000|2021-02-24 11:00:00|1807.43|1806.93|1808.96|1808.46|1810.29|1809.78|1806.8|1806.26|9909
1614168000000|2021-02-24 12:00:00|1808.97|1808.47|1806.87|1806.37|1810.6|1810.1|1805.65|1805.15|11459
1614171600000|2021-02-24 13:00:00|1806.86|1806.36|1791.06|1790.26|1809.04|1808.43|1788.13|1787.58|18112
1614175200000|2021-02-24 14:00:00|1790.87|1790.37|1786.18|1785.38|1794.73|1794.17|1783.9|1783.28|17492
1614178800000|2021-02-24 15:00:00|1786.16|1785.36|1795.34|1794.84|1796.64|1795.84|1784.1|1783.53|20397
1614182400000|2021-02-24 16:00:00|1795.33|1794.83|1802.34|1801.84|1802.75|1802.25|1790.92|1790.41|18224
1614186000000|2021-02-24 17:00:00|1802.33|1801.83|1798.58|1798.08|1804.75|1804.25|1798.52|1798.02|13063
1614189600000|2021-02-24 18:00:00|1798.56|1798.06|1797.95|1797.45|1800.16|1799.66|1795.52|1795.02|12780
1614193200000|2021-02-24 19:00:00|1797.94|1797.44|1797.56|1797.06|1799.73|1799.19|1796.93|1796.43|10608
1614196800000|2021-02-24 20:00:00|1797.58|1797.08|1802.89|1802.39|1803.65|1803.15|1797.49|1796.99|9577
1614200400000|2021-02-24 21:00:00|1803.03|1802.53|1805.01|1804.21|1806.19|1805.51|1802.7|1802.06|5577
1614207600000|2021-02-24 23:00:00|1804.91|1804.11|1803.43|1802.93|1805.07|1804.27|1803.13|1802.5|5228
1614211200000|2021-02-25 00:00:00|1803.42|1802.92|1798.67|1798.17|1804.75|1804.05|1798.67|1798.03|6008
1614214800000|2021-02-25 01:00:00|1798.82|1798.02|1797.34|1796.84|1803.24|1802.74|1797.2|1796.56|12221
1614218400000|2021-02-25 02:00:00|1797.33|1796.83|1796.79|1796.29|1800.53|1800.03|1794.9|1794.4|9164
1614222000000|2021-02-25 03:00:00|1796.81|1796.31|1796.97|1796.47|1797.98|1797.48|1794.3|1793.8|7854
1614225600000|2021-02-25 04:00:00|1797|1796.5|1798.36|1797.86|1799.57|1798.96|1796.35|1795.74|6601
1614229200000|2021-02-25 05:00:00|1798.34|1797.84|1801.02|1800.52|1801.58|1800.95|1796.57|1796.07|9097
1614232800000|2021-02-25 06:00:00|1801.11|1800.61|1797.03|1796.53|1801.61|1801.09|1793.66|1793.11|12099
1614236400000|2021-02-25 07:00:00|1797.04|1796.54|1794.88|1794.38|1797.04|1796.54|1790.73|1790.23|12358
1614240000000|2021-02-25 08:00:00|1794.85|1794.35|1790.77|1790.27|1794.96|1794.37|1788.2|1787.57|14065
1614243600000|2021-02-25 09:00:00|1790.79|1790.29|1794.93|1794.13|1795.23|1794.57|1787.59|1787.04|13431
1614247200000|2021-02-25 10:00:00|1794.79|1794.29|1795.1|1794.6|1795.64|1795.12|1792.14|1791.54|12879
1614250800000|2021-02-25 11:00:00|1795.12|1794.62|1787.09|1786.59|1795.56|1795.06|1781.8|1781.2|15004
1614254400000|2021-02-25 12:00:00|1786.98|1786.48|1787.94|1787.44|1791|1790.5|1785.03|1784.53|14131
1614258000000|2021-02-25 13:00:00|1787.95|1787.45|1781.74|1781.24|1790.71|1790.21|1779.48|1778.96|19436
1614261600000|2021-02-25 14:00:00|1781.76|1781.26|1781.82|1781.02|1789.22|1788.72|1778.62|1778.12|15574
1614265200000|2021-02-25 15:00:00|1781.85|1781.05|1776.07|1775.57|1781.9|1781.4|1770.15|1769.65|21880
1614268800000|2021-02-25 16:00:00|1776.06|1775.56|1780.9|1780.4|1783.45|1782.92|1774.73|1774.14|18492
1614272400000|2021-02-25 17:00:00|1780.89|1780.39|1773.59|1773.09|1781.66|1781.16|1771.92|1771.42|18996
1614276000000|2021-02-25 18:00:00|1773.54|1773.04|1778.8|1778.3|1779.57|1779.01|1765.98|1765.36|21771
1614279600000|2021-02-25 19:00:00|1778.73|1778.23|1773.64|1773.14|1779.92|1779.38|1772.59|1772.09|17809
1614283200000|2021-02-25 20:00:00|1773.34|1772.84|1769.96|1769.46|1774.21|1773.71|1769.54|1769.04|17717
1614286800000|2021-02-25 21:00:00|1770.02|1769.52|1770.64|1769.84|1775.22|1774.62|1769.63|1768.83|8587
1614294000000|2021-02-25 23:00:00|1772.03|1771.23|1770.24|1769.74|1773.18|1772.52|1769.72|1768.99|8982
1614297600000|2021-02-26 00:00:00|1770.37|1769.87|1773.07|1772.57|1773.49|1772.94|1765.61|1765.11|13813
1614301200000|2021-02-26 01:00:00|1773.01|1772.51|1771.56|1771.06|1773.53|1772.91|1767.68|1767.06|15371
1614304800000|2021-02-26 02:00:00|1771.5|1771|1773.34|1772.84|1776.22|1775.67|1770.9|1770.4|11829
1614308400000|2021-02-26 03:00:00|1773.27|1772.77|1773.33|1772.53|1775.26|1774.65|1772.64|1772.06|9734
1614312000000|2021-02-26 04:00:00|1773.35|1772.55|1768.24|1767.74|1773.86|1773.17|1766.45|1765.9|10411
1614315600000|2021-02-26 05:00:00|1768.21|1767.71|1760.97|1760.47|1769.83|1769.19|1758.44|1757.75|13387
1614319200000|2021-02-26 06:00:00|1760.98|1760.48|1763.12|1762.62|1765.03|1764.42|1759.57|1758.92|13405
1614322800000|2021-02-26 07:00:00|1763.13|1762.63|1759.79|1759.29|1764.28|1763.62|1755.71|1755.09|17247
1614326400000|2021-02-26 08:00:00|1759.72|1759.22|1768.64|1768.14|1769.44|1768.94|1758.62|1758.12|16350
1614330000000|2021-02-26 09:00:00|1768.63|1768.13|1763.49|1762.99|1770.65|1770.04|1762.87|1762.37|14581
1614333600000|2021-02-26 10:00:00|1763.48|1762.98|1764.74|1764.24|1767.34|1766.84|1762.47|1761.77|13582
1614337200000|2021-02-26 11:00:00|1764.75|1764.25|1760.13|1759.63|1765.72|1765.1|1757.99|1757.43|15389
1614340800000|2021-02-26 12:00:00|1760.11|1759.61|1759.04|1758.54|1763.6|1762.98|1758.73|1758.19|15837
1614344400000|2021-02-26 13:00:00|1758.99|1758.49|1762.1|1761.3|1767.41|1766.91|1757.96|1757.46|19377
1614348000000|2021-02-26 14:00:00|1762.03|1761.53|1745.52|1744.72|1763.97|1763.3|1745.37|1744.67|18964
1614351600000|2021-02-26 15:00:00|1745.54|1744.74|1730.33|1729.83|1746.35|1745.73|1724.98|1724.48|23966
1614355200000|2021-02-26 16:00:00|1730.21|1729.71|1718.44|1717.94|1732.19|1731.66|1717.58|1717.08|21229
1614358800000|2021-02-26 17:00:00|1718.38|1717.88|1726.74|1726.24|1727.81|1727.31|1718.26|1717.76|17485
1614362400000|2021-02-26 18:00:00|1726.7|1726.2|1730.16|1729.66|1731.62|1731.12|1726.14|1725.64|16498
1614366000000|2021-02-26 19:00:00|1730.14|1729.64|1727.51|1727.01|1732.75|1732.25|1727.25|1726.75|14359
1614369600000|2021-02-26 20:00:00|1727.52|1727.02|1727.1|1726.6|1732.6|1732.02|1727.02|1726.52|14826
1614373200000|2021-02-26 21:00:00|1727.19|1726.69|1734.68|1733.88|1735.96|1735.16|1727.19|1726.69|7371
1614553200000|2021-02-28 23:00:00|1735.47|1734.67|1739.7|1738.9|1741.07|1739.88|1735.29|1734.49|9686
1614556800000|2021-03-01 00:00:00|1739.75|1738.95|1738.37|1737.87|1742.13|1741.47|1737.58|1736.97|9040
1614560400000|2021-03-01 01:00:00|1738.36|1737.86|1745.4|1744.9|1745.59|1744.93|1738.33|1737.83|12566
1614564000000|2021-03-01 02:00:00|1745.22|1744.72|1748.15|1747.35|1749.29|1748.68|1744.96|1744.16|9695
1614567600000|2021-03-01 03:00:00|1748.11|1747.31|1751.37|1750.87|1752.13|1751.5|1747.87|1747.28|8076
1614571200000|2021-03-01 04:00:00|1751.41|1750.91|1750.37|1749.57|1751.62|1751.11|1747.93|1747.32|6865
1614574800000|2021-03-01 05:00:00|1750.36|1749.56|1750.99|1750.49|1752.98|1752.48|1749.14|1748.54|8934
1614578400000|2021-03-01 06:00:00|1751|1750.5|1754.14|1753.64|1756.74|1756.09|1750.09|1749.47|9044
1614582000000|2021-03-01 07:00:00|1754.15|1753.65|1754.24|1753.44|1760.18|1759.63|1753.61|1752.81|12180
1614585600000|2021-03-01 08:00:00|1754.15|1753.35|1749.57|1748.77|1755.35|1754.75|1748.72|1748|15215
1614589200000|2021-03-01 09:00:00|1749.55|1748.75|1747.37|1746.57|1750.58|1749.87|1745.23|1744.55|13764
1614592800000|2021-03-01 10:00:00|1747.35|1746.55|1746.12|1745.32|1748.26|1747.56|1743.9|1743.34|12321
1614596400000|2021-03-01 11:00:00|1745.95|1745.45|1743.88|1743.38|1747.65|1747.04|1742.02|1741.5|12414
1614600000000|2021-03-01 12:00:00|1743.86|1743.36|1739.56|1738.76|1748.06|1747.41|1736.16|1735.66|15250
1614603600000|2021-03-01 13:00:00|1739.38|1738.88|1736.33|1735.83|1740.48|1739.92|1731.14|1730.59|17874
1614607200000|2021-03-01 14:00:00|1736.32|1735.82|1736.33|1735.83|1743.36|1742.86|1733.17|1732.56|20919
1614610800000|2021-03-01 15:00:00|1736.23|1735.73|1739.14|1738.64|1741.86|1741.25|1733.17|1732.55|20669
1614614400000|2021-03-01 16:00:00|1739.16|1738.66|1732.24|1731.74|1743|1742.41|1731.29|1730.79|18973
1614618000000|2021-03-01 17:00:00|1732.34|1731.84|1727.42|1726.62|1734.95|1734.45|1726.54|1726.02|17138
1614621600000|2021-03-01 18:00:00|1727.29|1726.79|1723.33|1722.83|1727.82|1727.32|1720.92|1720.27|15797
1614625200000|2021-03-01 19:00:00|1723.36|1722.86|1724.79|1724.29|1725.57|1724.96|1720.82|1720.27|14563
1614628800000|2021-03-01 20:00:00|1724.85|1724.35|1724.01|1723.51|1724.94|1724.38|1719.93|1719.37|15152
1614632400000|2021-03-01 21:00:00|1723.89|1723.39|1725.33|1724.53|1727.44|1726.78|1723.51|1722.87|6463
1614639600000|2021-03-01 23:00:00|1725.38|1724.58|1725.4|1724.9|1725.84|1725.04|1721.8|1721.13|6274
1614643200000|2021-03-02 00:00:00|1725.27|1724.77|1727.74|1726.94|1728.88|1728.27|1724.24|1723.6|7529
1614646800000|2021-03-02 01:00:00|1727.77|1726.97|1712.24|1711.44|1728.86|1728.22|1710.93|1710.13|15565
1614650400000|2021-03-02 02:00:00|1712.23|1711.43|1713.21|1712.41|1717.35|1716.64|1710.78|1710.17|12506
1614654000000|2021-03-02 03:00:00|1713.14|1712.34|1713.74|1712.94|1714.5|1713.97|1707.72|1706.92|11864
1614657600000|2021-03-02 04:00:00|1713.77|1712.97|1713.89|1713.09|1716.37|1715.57|1713.53|1712.73|7090
1614661200000|2021-03-02 05:00:00|1713.85|1713.05|1715.33|1714.53|1717.64|1716.85|1711.04|1710.4|11300
1614664800000|2021-03-02 06:00:00|1715.22|1714.42|1722.36|1721.56|1722.85|1722.25|1714.05|1713.25|12008
1614668400000|2021-03-02 07:00:00|1722.37|1721.57|1718.4|1717.6|1724.74|1723.98|1717.07|1716.36|12685
1614672000000|2021-03-02 08:00:00|1718.38|1717.58|1722.34|1721.54|1722.85|1722.14|1715.87|1715.16|13931
1614675600000|2021-03-02 09:00:00|1722.31|1721.51|1723.41|1722.61|1725.82|1725.02|1721.12|1720.51|13372
1614679200000|2021-03-02 10:00:00|1723.4|1722.6|1728.27|1727.47|1731.43|1730.63|1723.37|1722.57|12931
1614682800000|2021-03-02 11:00:00|1728.26|1727.46|1727.43|1726.93|1733.8|1733.22|1727|1726.43|12717
1614686400000|2021-03-02 12:00:00|1727.65|1727.15|1734.1|1733.3|1734.87|1734.21|1727.34|1726.6|12449
1614690000000|2021-03-02 13:00:00|1734.09|1733.29|1727.9|1727.1|1736.68|1735.94|1724.39|1723.85|17430
1614693600000|2021-03-02 14:00:00|1727.87|1727.07|1726.02|1725.52|1730.92|1730.27|1721.69|1721.13|15426
1614697200000|2021-03-02 15:00:00|1725.91|1725.41|1725.65|1725.15|1727.94|1727.36|1720.66|1720.11|19101
1614700800000|2021-03-02 16:00:00|1725.69|1725.19|1731.76|1731.26|1734.81|1734.28|1724.4|1723.84|18010
1614704400000|2021-03-02 17:00:00|1731.92|1731.12|1737.05|1736.55|1738.74|1738.13|1731.5|1730.92|14536
1614708000000|2021-03-02 18:00:00|1737.08|1736.58|1737.15|1736.65|1738.81|1738.31|1733.92|1733.41|14137
1614711600000|2021-03-02 19:00:00|1737.25|1736.75|1735.08|1734.58|1738.57|1737.98|1734|1733.4|12810
1614715200000|2021-03-02 20:00:00|1735.04|1734.54|1733.47|1732.97|1738.35|1737.78|1733.15|1732.57|12059
1614718800000|2021-03-02 21:00:00|1733.43|1732.93|1738.9|1738.1|1739.58|1738.98|1733.41|1732.89|5749
1614726000000|2021-03-02 23:00:00|1737.94|1737.14|1737.02|1736.22|1741.04|1740.24|1735.27|1734.47|5032
1614729600000|2021-03-03 00:00:00|1737.06|1736.26|1735.61|1734.81|1738|1737.2|1734.48|1733.98|6914
1614733200000|2021-03-03 01:00:00|1735.56|1734.76|1734.68|1733.88|1737.52|1736.76|1730.32|1729.76|12107
1614736800000|2021-03-03 02:00:00|1734.71|1733.91|1733.23|1732.73|1734.76|1734.12|1731.79|1731.15|7366
1614740400000|2021-03-03 03:00:00|1733.18|1732.68|1735.08|1734.58|1736.04|1735.39|1733.08|1732.4|7113
1614744000000|2021-03-03 04:00:00|1735.06|1734.56|1735.78|1734.98|1736.13|1735.53|1734.82|1734.14|4837
1614747600000|2021-03-03 05:00:00|1735.54|1735.04|1733.43|1732.93|1736.17|1735.54|1732.39|1731.74|7446
1614751200000|2021-03-03 06:00:00|1733.5|1733|1733.12|1732.62|1734.57|1733.93|1730.79|1730.23|10212
1614754800000|2021-03-03 07:00:00|1733.13|1732.63|1733.76|1733.26|1736.29|1735.79|1732.28|1731.65|10447
1614758400000|2021-03-03 08:00:00|1733.9|1733.1|1727.7|1727.2|1734|1733.44|1726.81|1726.31|12724
1614762000000|2021-03-03 09:00:00|1727.72|1727.22|1728.69|1727.89|1730.79|1730.09|1725.96|1725.32|12492
1614765600000|2021-03-03 10:00:00|1728.59|1727.79|1726.84|1726.34|1728.69|1728.11|1724.22|1723.68|11403
1614769200000|2021-03-03 11:00:00|1726.83|1726.33|1724.62|1723.82|1727.23|1726.6|1721.82|1721.21|11531
1614772800000|2021-03-03 12:00:00|1724.58|1724.08|1726.35|1725.85|1727.17|1726.54|1723.95|1723.33|12337
1614776400000|2021-03-03 13:00:00|1726.36|1725.86|1712.73|1712.23|1726.45|1725.89|1708.66|1708.16|20861
1614780000000|2021-03-03 14:00:00|1712.72|1712.22|1711.93|1711.13|1717.54|1717.04|1708.84|1708.34|16830
1614783600000|2021-03-03 15:00:00|1712.04|1711.24|1716.3|1715.8|1717.54|1716.95|1702.26|1701.73|22231
1614787200000|2021-03-03 16:00:00|1716.33|1715.83|1719.09|1718.29|1725.65|1725.04|1715.98|1715.26|19961
1614790800000|2021-03-03 17:00:00|1718.94|1718.44|1717.62|1717.12|1720.17|1719.58|1716.28|1715.67|15503
1614794400000|2021-03-03 18:00:00|1717.51|1717.01|1719.42|1718.62|1720.75|1720.15|1716.14|1715.57|16536
1614798000000|2021-03-03 19:00:00|1719.47|1718.67|1715.94|1715.44|1719.97|1719.37|1712.32|1711.68|17075
1614801600000|2021-03-03 20:00:00|1715.98|1715.48|1714.55|1714.05|1717.57|1716.96|1714.21|1713.69|15705
1614805200000|2021-03-03 21:00:00|1714.62|1714.12|1711.57|1710.77|1716.31|1715.67|1709.79|1709.15|5646
1614812400000|2021-03-03 23:00:00|1712.28|1711.48|1710.96|1710.16|1712.69|1711.89|1708.55|1707.93|6872
1614816000000|2021-03-04 00:00:00|1710.94|1710.14|1715.56|1714.76|1716.17|1715.52|1709.14|1708.52|8798
1614819600000|2021-03-04 01:00:00|1715.36|1714.86|1715.54|1715.04|1717.18|1716.56|1711.36|1710.86|12420
1614823200000|2021-03-04 02:00:00|1715.55|1715.05|1712.86|1712.06|1716.63|1716.06|1710.85|1710.3|10734
1614826800000|2021-03-04 03:00:00|1712.68|1712.18|1709.88|1709.38|1713.18|1712.59|1709.66|1709.11|9043
1614830400000|2021-03-04 04:00:00|1709.87|1709.37|1715.34|1714.84|1715.91|1715.25|1706.83|1706.33|9799
1614834000000|2021-03-04 05:00:00|1715.33|1714.83|1718.52|1718.02|1720.3|1719.8|1714.64|1713.97|9860
1614837600000|2021-03-04 06:00:00|1718.51|1718.01|1716.9|1716.4|1718.7|1718.11|1715.03|1714.5|11835
1614841200000|2021-03-04 07:00:00|1716.87|1716.37|1718.38|1717.58|1721.81|1721.15|1716.49|1715.86|12013
1614844800000|2021-03-04 08:00:00|1718.02|1717.52|1713.22|1712.72|1719.48|1718.86|1712.52|1711.91|14331
1614848400000|2021-03-04 09:00:00|1713.18|1712.68|1715.64|1715.14|1718.97|1718.36|1706.64|1706.14|16454
1614852000000|2021-03-04 10:00:00|1715.59|1715.09|1715.71|1715.21|1717.12|1716.47|1708.88|1708.24|14074
1614855600000|2021-03-04 11:00:00|1715.66|1715.16|1716.05|1715.55|1717.39|1716.77|1713.52|1712.83|12177
1614859200000|2021-03-04 12:00:00|1716.06|1715.56|1719.04|1718.54|1720.75|1720.18|1715.3|1714.7|13669
1614862800000|2021-03-04 13:00:00|1718.99|1718.49|1716.26|1715.76|1723.5|1723|1713.33|1712.83|18690
1614866400000|2021-03-04 14:00:00|1716.23|1715.73|1715.17|1714.37|1718|1717.4|1712.59|1712.09|17451
1614870000000|2021-03-04 15:00:00|1715.05|1714.55|1719.1|1718.6|1721.79|1721.13|1709.8|1709.19|21396
1614873600000|2021-03-04 16:00:00|1719.08|1718.58|1714.88|1714.38|1722.74|1722.22|1714.66|1714.04|17062
1614877200000|2021-03-04 17:00:00|1714.87|1714.37|1700.93|1700.13|1718.33|1717.82|1698.9|1698.1|22144
1614880800000|2021-03-04 18:00:00|1700.83|1700.03|1691.66|1690.86|1704.68|1703.88|1690.84|1690.34|21515
1614884400000|2021-03-04 19:00:00|1691.5|1691|1699.47|1698.97|1701.1|1700.6|1691.49|1690.99|17876
1614888000000|2021-03-04 20:00:00|1699.61|1698.81|1697.75|1697.25|1699.62|1699.12|1695.64|1695.02|16414
1614891600000|2021-03-04 21:00:00|1697.74|1697.24|1697.92|1697.12|1701.01|1700.37|1697.74|1696.39|7292
1614898800000|2021-03-04 23:00:00|1697.95|1697.15|1694.81|1694.01|1699.31|1698.6|1693.62|1693.12|7818
1614902400000|2021-03-05 00:00:00|1694.82|1694.02|1695.1|1694.6|1695.62|1695.12|1689.46|1688.66|10719
1614906000000|2021-03-05 01:00:00|1695.12|1694.62|1693.01|1692.51|1695.14|1694.64|1687.57|1687.07|14908
1614909600000|2021-03-05 02:00:00|1693.02|1692.52|1694.73|1694.23|1695.36|1694.86|1689.92|1689.42|11154
1614913200000|2021-03-05 03:00:00|1694.7|1694.2|1694.67|1694.17|1696.14|1695.57|1693.78|1693.27|9349
1614916800000|2021-03-05 04:00:00|1694.65|1694.15|1692.43|1691.93|1694.93|1694.33|1691.91|1691.41|7529
1614920400000|2021-03-05 05:00:00|1692.44|1691.94|1697.25|1696.75|1697.77|1697.19|1692.39|1691.89|9322
1614924000000|2021-03-05 06:00:00|1697.24|1696.74|1697.22|1696.72|1699.83|1699.22|1695.72|1695.12|11457
1614927600000|2021-03-05 07:00:00|1697.21|1696.71|1696.95|1696.45|1700.85|1700.22|1695.28|1694.68|12999
1614931200000|2021-03-05 08:00:00|1696.97|1696.47|1694.19|1693.69|1697.23|1696.65|1691.33|1690.83|14701
1614934800000|2021-03-05 09:00:00|1694.21|1693.71|1694.93|1694.43|1696.32|1695.82|1691.47|1690.97|12910
1614938400000|2021-03-05 10:00:00|1694.9|1694.4|1694.99|1694.49|1698.06|1697.44|1693.81|1693.31|10451
1614942000000|2021-03-05 11:00:00|1694.98|1694.48|1695.18|1694.68|1699.18|1698.68|1693.99|1693.41|11056
1614945600000|2021-03-05 12:00:00|1695.17|1694.67|1698.96|1698.46|1699.34|1698.84|1694.51|1693.96|13831
1614949200000|2021-03-05 13:00:00|1698.95|1698.45|1693.83|1693.33|1701.49|1700.99|1687.62|1687.08|16831
1614952800000|2021-03-05 14:00:00|1693.8|1693.3|1694.85|1694.35|1707.97|1707.47|1692.13|1691.63|17991
1614956400000|2021-03-05 15:00:00|1694.83|1694.33|1697.38|1696.88|1704.16|1703.66|1694.67|1694.17|20918
1614960000000|2021-03-05 16:00:00|1697.52|1697.02|1697.65|1697.15|1699.89|1699.39|1694.71|1694.21|18007
1614963600000|2021-03-05 17:00:00|1697.56|1697.06|1703.11|1702.61|1703.82|1703.32|1696.86|1696.36|16419
1614967200000|2021-03-05 18:00:00|1703.13|1702.63|1699.15|1698.65|1705.53|1705.03|1698.48|1697.98|15329
1614970800000|2021-03-05 19:00:00|1699.2|1698.7|1699.41|1698.91|1700.32|1699.82|1697.27|1696.77|13028
1614974400000|2021-03-05 20:00:00|1699.39|1698.89|1698.44|1697.94|1700.91|1700.41|1697.87|1697.37|11896
1614978000000|2021-03-05 21:00:00|1698.29|1697.79|1701.07|1700.27|1702.31|1701.51|1698.23|1697.73|3820
1615158000000|2021-03-07 23:00:00|1705.67|1704.87|1708.08|1707.58|1714.45|1713.65|1705.56|1703.71|9833
1615161600000|2021-03-08 00:00:00|1708.05|1707.55|1707.28|1706.78|1708.53|1707.99|1705.3|1704.72|7749
1615165200000|2021-03-08 01:00:00|1707.23|1706.73|1713.57|1713.07|1714.19|1713.59|1707.07|1706.57|13532
1615168800000|2021-03-08 02:00:00|1713.49|1712.99|1709.49|1708.99|1714.64|1714.1|1707.15|1706.65|11912
1615172400000|2021-03-08 03:00:00|1709.44|1708.94|1705.94|1705.44|1709.89|1709.38|1705.61|1705.11|8641
1615176000000|2021-03-08 04:00:00|1705.97|1705.47|1708.02|1707.52|1708.31|1707.67|1704.66|1704.11|6441
1615179600000|2021-03-08 05:00:00|1708.1|1707.6|1708.11|1707.61|1710.02|1709.41|1706.11|1705.52|9031
1615183200000|2021-03-08 06:00:00|1708.12|1707.62|1704.75|1704.25|1709.66|1709.02|1704.23|1703.66|9860
1615186800000|2021-03-08 07:00:00|1705.07|1704.27|1699.7|1698.9|1705.07|1704.36|1697.41|1696.82|12705
1615190400000|2021-03-08 08:00:00|1699.55|1699.05|1696.71|1696.21|1701.19|1700.55|1692.09|1691.59|14429
1615194000000|2021-03-08 09:00:00|1696.69|1696.19|1690.83|1690.33|1697.22|1696.72|1690.15|1689.65|13014
1615197600000|2021-03-08 10:00:00|1690.87|1690.37|1692.95|1692.45|1695.07|1694.47|1690.43|1689.93|10895
1615201200000|2021-03-08 11:00:00|1692.99|1692.49|1686.04|1685.54|1694.72|1694.07|1686.04|1685.54|12392
1615204800000|2021-03-08 12:00:00|1686.01|1685.51|1690.9|1690.4|1692.3|1691.74|1685.08|1684.58|13548
1615208400000|2021-03-08 13:00:00|1690.86|1690.36|1694.25|1693.75|1696.31|1695.81|1685.16|1684.57|17584
1615212000000|2021-03-08 14:00:00|1694.24|1693.74|1687.23|1686.73|1696.85|1696.35|1686.91|1686.41|16657
1615215600000|2021-03-08 15:00:00|1687.22|1686.72|1682|1681.5|1691.17|1690.67|1679.76|1679.26|19858
1615219200000|2021-03-08 16:00:00|1682.02|1681.52|1680.21|1679.71|1684.54|1684.04|1678.58|1678.08|16767
1615222800000|2021-03-08 17:00:00|1680.2|1679.7|1681.13|1680.63|1683.35|1682.85|1677.14|1676.64|14418
1615226400000|2021-03-08 18:00:00|1681.11|1680.61|1680.87|1680.37|1682.83|1682.33|1680.77|1680.27|11897
1615230000000|2021-03-08 19:00:00|1680.85|1680.35|1685.42|1684.92|1685.51|1685.01|1680.58|1680.08|11057
1615233600000|2021-03-08 20:00:00|1685.4|1684.9|1680.86|1680.36|1685.73|1685.23|1680.82|1680.32|10838
1615237200000|2021-03-08 21:00:00|1680.87|1680.37|1683.77|1683.27|1683.96|1683.44|1680.87|1680.37|4104
1615244400000|2021-03-08 23:00:00|1683.87|1683.07|1685.01|1684.51|1686.12|1685.49|1683.46|1682.66|4556
1615248000000|2021-03-09 00:00:00|1684.94|1684.44|1684.93|1684.43|1685.92|1685.34|1682.03|1681.53|7447
1615251600000|2021-03-09 01:00:00|1684.92|1684.42|1683.96|1683.16|1686.16|1685.61|1680.51|1680.01|12241
1615255200000|2021-03-09 02:00:00|1683.81|1683.31|1687.98|1687.18|1689.28|1688.78|1683.77|1683.16|10455
1615258800000|2021-03-09 03:00:00|1687.8|1687.3|1689.7|1689.2|1692.06|1691.42|1686.67|1686.17|9936
1615262400000|2021-03-09 04:00:00|1689.72|1689.22|1687.97|1687.47|1690.96|1690.43|1687.71|1687.2|6181
1615266000000|2021-03-09 05:00:00|1687.98|1687.48|1689.17|1688.67|1691.05|1690.5|1687.55|1686.9|7817
1615269600000|2021-03-09 06:00:00|1689.21|1688.71|1693.3|1692.8|1694.89|1694.32|1688.55|1688.01|10751
1615273200000|2021-03-09 07:00:00|1693.16|1692.66|1697.79|1697.29|1698.81|1698.28|1692.09|1691.43|12091
1615276800000|2021-03-09 08:00:00|1697.77|1697.27|1703.02|1702.52|1703.19|1702.59|1695.31|1694.71|14098
1615280400000|2021-03-09 09:00:00|1703.01|1702.51|1702.98|1702.48|1704.24|1703.68|1701.5|1701|12468
1615284000000|2021-03-09 10:00:00|1703.05|1702.55|1703.11|1702.61|1705.25|1704.72|1700.75|1700.07|11571
1615287600000|2021-03-09 11:00:00|1703.13|1702.63|1709.39|1708.89|1711.93|1711.27|1702.03|1701.53|13184
1615291200000|2021-03-09 12:00:00|1709.38|1708.88|1703.08|1702.58|1709.51|1708.89|1702.98|1702.48|13231
1615294800000|2021-03-09 13:00:00|1703.09|1702.59|1713.77|1713.27|1715.54|1714.97|1703.09|1702.59|18160
1615298400000|2021-03-09 14:00:00|1713.76|1713.26|1718.08|1717.58|1720.94|1720.44|1713.66|1713.16|14817
1615302000000|2021-03-09 15:00:00|1718.05|1717.55|1713.45|1712.95|1720.13|1719.63|1712.11|1711.61|18568
1615305600000|2021-03-09 16:00:00|1713.44|1712.94|1715.69|1715.19|1717.5|1717|1712.87|1712.37|14034
1615309200000|2021-03-09 17:00:00|1715.72|1715.22|1716.89|1716.39|1718.36|1717.86|1715.54|1715.04|10166
1615312800000|2021-03-09 18:00:00|1717.04|1716.54|1716.5|1716|1719.96|1719.46|1716.49|1715.99|11433
1615316400000|2021-03-09 19:00:00|1716.49|1715.99|1717.4|1716.9|1718.3|1717.8|1716.03|1715.53|9250
1615320000000|2021-03-09 20:00:00|1717.39|1716.89|1716.4|1715.9|1718.52|1718.02|1714.71|1714.21|8401
1615323600000|2021-03-09 21:00:00|1716.41|1715.91|1716.4|1715.6|1718.08|1717.42|1715.03|1714.46|4151
1615330800000|2021-03-09 23:00:00|1716.46|1715.66|1716.25|1715.75|1716.65|1716.15|1714.37|1713.73|5506
1615334400000|2021-03-10 00:00:00|1716.22|1715.72|1715.7|1715.2|1717.84|1717.23|1713.08|1712.45|9512
1615338000000|2021-03-10 01:00:00|1715.76|1715.26|1713.96|1713.46|1719.94|1719.43|1713.24|1712.72|11293
1615341600000|2021-03-10 02:00:00|1713.93|1713.43|1713.85|1713.35|1714.39|1713.76|1711.18|1710.58|9982
1615345200000|2021-03-10 03:00:00|1713.8|1713.3|1712.93|1712.43|1713.95|1713.41|1711.74|1711.21|7158
1615348800000|2021-03-10 04:00:00|1712.92|1712.42|1713.41|1712.91|1714.66|1714.06|1712.79|1712.21|5227
1615352400000|2021-03-10 05:00:00|1713.42|1712.92|1713.19|1712.69|1714.31|1713.8|1711.85|1711.29|7515
1615356000000|2021-03-10 06:00:00|1713.26|1712.76|1715.3|1714.8|1715.66|1715.13|1710.02|1709.45|10171
1615359600000|2021-03-10 07:00:00|1715.28|1714.78|1715.64|1715.14|1717.01|1716.51|1714.2|1713.56|10236
1615363200000|2021-03-10 08:00:00|1715.62|1715.12|1715.06|1714.56|1715.83|1715.33|1710.43|1709.83|11769
1615366800000|2021-03-10 09:00:00|1715.14|1714.64|1714.62|1714.12|1715.75|1715.25|1712.86|1712.28|9692
1615370400000|2021-03-10 10:00:00|1714.83|1714.03|1711.42|1710.92|1715.8|1715.3|1711.41|1710.91|9020
1615374000000|2021-03-10 11:00:00|1711.43|1710.93|1712.2|1711.7|1712.5|1711.96|1708.5|1708|10480
1615377600000|2021-03-10 12:00:00|1712.19|1711.69|1713.15|1712.65|1713.98|1713.48|1710.94|1710.32|10429
1615381200000|2021-03-10 13:00:00|1713.07|1712.57|1720.44|1719.94|1724.04|1723.5|1711.73|1711.23|18054
1615384800000|2021-03-10 14:00:00|1720.43|1719.93|1718.83|1718.33|1722.61|1722.11|1715.86|1715.34|16318
1615388400000|2021-03-10 15:00:00|1718.84|1718.34|1719.42|1718.92|1720.52|1720.02|1714.71|1714.12|17683
1615392000000|2021-03-10 16:00:00|1719.43|1718.93|1719.73|1719.23|1720.69|1720.19|1714.88|1714.38|15269
1615395600000|2021-03-10 17:00:00|1719.75|1719.25|1719.66|1719.16|1720.87|1720.37|1718.38|1717.88|11357
1615399200000|2021-03-10 18:00:00|1719.71|1719.21|1723.66|1723.16|1724.57|1724|1716.59|1716.09|15808
1615402800000|2021-03-10 19:00:00|1723.69|1723.19|1724.32|1723.82|1726.35|1725.85|1722.81|1722.31|11162
1615406400000|2021-03-10 20:00:00|1724.31|1723.81|1725.76|1725.26|1726.61|1726.11|1723.76|1723.26|10463
1615410000000|2021-03-10 21:00:00|1725.74|1725.24|1727.12|1726.32|1727.36|1726.62|1724.67|1724.05|4452
1615417200000|2021-03-10 23:00:00|1727.28|1726.48|1727.06|1726.56|1727.6|1727.04|1726.67|1726.06|3221
1615420800000|2021-03-11 00:00:00|1727.04|1726.54|1725.28|1724.78|1728.38|1727.81|1724.46|1723.88|6107
1615424400000|2021-03-11 01:00:00|1725.27|1724.77|1726.41|1725.91|1728.07|1727.45|1723.56|1722.9|10978
1615428000000|2021-03-11 02:00:00|1726.43|1725.93|1730.45|1729.95|1732.66|1732.16|1726.43|1725.93|9946
1615431600000|2021-03-11 03:00:00|1730.5|1730|1732.11|1731.61|1734.97|1734.45|1730.18|1729.56|8035
1615435200000|2021-03-11 04:00:00|1732.1|1731.6|1732.58|1732.08|1733.2|1732.7|1731.14|1730.64|4522
1615438800000|2021-03-11 05:00:00|1732.57|1732.07|1735.94|1735.44|1736.16|1735.66|1731.9|1731.4|7911
1615442400000|2021-03-11 06:00:00|1735.93|1735.43|1732.65|1732.15|1736.03|1735.53|1732.59|1732.06|9649
1615446000000|2021-03-11 07:00:00|1732.82|1732.02|1737.07|1736.57|1738.24|1737.74|1731.7|1731.09|10397
1615449600000|2021-03-11 08:00:00|1736.95|1736.45|1739.29|1738.79|1740.14|1739.57|1736.13|1735.63|13197
1615453200000|2021-03-11 09:00:00|1739.27|1738.77|1734.06|1733.56|1740.14|1739.64|1733.75|1733.25|11429
1615456800000|2021-03-11 10:00:00|1734.08|1733.58|1736.32|1735.82|1737.03|1736.53|1732.79|1732.29|9561
1615460400000|2021-03-11 11:00:00|1736.33|1735.83|1733.74|1733.24|1736.8|1736.3|1731.76|1731.26|10980
1615464000000|2021-03-11 12:00:00|1733.73|1733.23|1736.34|1735.84|1737.56|1736.92|1730.63|1730.13|13966
1615467600000|2021-03-11 13:00:00|1736.22|1735.72|1730.33|1729.83|1737.58|1737.08|1727.67|1727.17|17194
1615471200000|2021-03-11 14:00:00|1730.32|1729.82|1723.25|1722.75|1731.89|1731.39|1719.55|1719.05|13971
1615474800000|2021-03-11 15:00:00|1723.26|1722.76|1725.77|1725.27|1727.8|1727.27|1720.07|1719.57|13974
1615478400000|2021-03-11 16:00:00|1725.8|1725.3|1724.7|1724.2|1726.33|1725.83|1721.42|1720.85|14799
1615482000000|2021-03-11 17:00:00|1724.71|1724.21|1723.97|1723.47|1726.41|1725.91|1722.15|1721.65|10964
1615485600000|2021-03-11 18:00:00|1723.98|1723.48|1724.77|1724.27|1728.66|1728.16|1722.63|1722.13|13474
1615489200000|2021-03-11 19:00:00|1724.79|1724.29|1725.1|1724.6|1725.69|1725.19|1722.99|1722.49|10105
1615492800000|2021-03-11 20:00:00|1725.08|1724.58|1723.93|1723.43|1725.08|1724.58|1722.75|1722.25|8701
1615496400000|2021-03-11 21:00:00|1723.91|1723.41|1722.81|1722.01|1725.47|1724.83|1721.8|1721.3|5033
1615503600000|2021-03-11 23:00:00|1722.42|1721.92|1723|1722.5|1724.05|1723.45|1721.71|1720.98|3596
1615507200000|2021-03-12 00:00:00|1722.99|1722.49|1724.77|1724.27|1726.07|1725.57|1722.96|1722.33|5694
1615510800000|2021-03-12 01:00:00|1724.76|1724.26|1725.26|1724.76|1728.35|1727.85|1723.65|1723.07|9370
1615514400000|2021-03-12 02:00:00|1725.29|1724.79|1719.86|1719.36|1725.32|1724.79|1719.1|1718.39|10342
1615518000000|2021-03-12 03:00:00|1719.9|1719.4|1718.66|1718.16|1720.09|1719.54|1717.14|1716.43|7640
1615521600000|2021-03-12 04:00:00|1718.65|1718.15|1719.18|1718.68|1720.08|1719.58|1718.2|1717.63|4728
1615525200000|2021-03-12 05:00:00|1719.21|1718.71|1718.39|1717.89|1719.99|1719.49|1716.52|1716.02|7289
1615528800000|2021-03-12 06:00:00|1718.41|1717.91|1712.39|1711.59|1718.69|1718.07|1710.07|1709.46|12611
1615532400000|2021-03-12 07:00:00|1712.38|1711.58|1710.71|1710.21|1712.71|1712.11|1707.88|1707.32|13745
1615536000000|2021-03-12 08:00:00|1710.8|1710|1706.77|1706.27|1711.64|1711.14|1706.29|1705.79|15463
1615539600000|2021-03-12 09:00:00|1706.76|1706.26|1701.76|1701.26|1707.33|1706.71|1699.54|1699.04|14043
1615543200000|2021-03-12 10:00:00|1701.75|1701.25|1703.63|1703.13|1705.76|1705.26|1700.53|1700.03|10441
1615546800000|2021-03-12 11:00:00|1703.65|1703.15|1703.59|1703.09|1704.48|1703.98|1699.83|1699.33|11254
1615550400000|2021-03-12 12:00:00|1703.68|1703.18|1707.1|1706.6|1707.13|1706.63|1702.56|1702.06|12383
1615554000000|2021-03-12 13:00:00|1707.08|1706.58|1705.37|1704.87|1707.67|1707.17|1699.82|1699.32|16776
1615557600000|2021-03-12 14:00:00|1705.39|1704.89|1706.62|1706.12|1708.52|1708.02|1700.89|1700.39|16441
1615561200000|2021-03-12 15:00:00|1706.67|1706.17|1707.45|1706.95|1709.06|1708.56|1702.3|1701.8|17665
1615564800000|2021-03-12 16:00:00|1707.47|1706.97|1718.45|1717.95|1720.6|1720.1|1706.46|1705.96|16787
1615568400000|2021-03-12 17:00:00|1718.52|1718.02|1719.99|1719.49|1722.96|1722.46|1717.71|1717.21|12616
1615572000000|2021-03-12 18:00:00|1719.98|1719.48|1724.8|1724.3|1725.42|1724.92|1719.75|1719.25|10328
1615575600000|2021-03-12 19:00:00|1724.78|1724.28|1722.84|1722.34|1725.69|1725.19|1722.84|1722.34|9424
1615579200000|2021-03-12 20:00:00|1722.83|1722.33|1723.88|1723.38|1724.99|1724.49|1721.64|1721.14|7786
1615582800000|2021-03-12 21:00:00|1723.9|1723.4|1727.77|1726.97|1730|1729.2|1723.9|1723.4|3933
1615755600000|2021-03-14 21:00:00|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1
1615759200000|2021-03-14 22:00:00|1729.36|1728.56|1728.14|1727.64|1730.85|1730.18|1726.03|1725.38|5373
1615762800000|2021-03-14 23:00:00|1728.15|1727.65|1725.71|1725.21|1728.61|1727.95|1724.57|1724.01|5955
1615766400000|2021-03-15 00:00:00|1725.7|1725.2|1727.49|1726.99|1728.15|1727.47|1725.25|1724.61|5854
1615770000000|2021-03-15 01:00:00|1727.41|1726.91|1729.86|1729.36|1734.37|1733.86|1726.1|1725.6|11795
1615773600000|2021-03-15 02:00:00|1729.97|1729.47|1726.55|1726.05|1731.64|1731.03|1725.63|1725.13|9928
1615777200000|2021-03-15 03:00:00|1726.48|1725.98|1728.15|1727.65|1728.41|1727.83|1725.93|1725.39|6769
1615780800000|2021-03-15 04:00:00|1728.13|1727.63|1727.09|1726.59|1728.4|1727.74|1726.13|1725.51|4621
1615784400000|2021-03-15 05:00:00|1727.08|1726.58|1724.36|1723.86|1727.19|1726.69|1721.94|1721.44|8310
1615788000000|2021-03-15 06:00:00|1724.32|1723.82|1724.09|1723.59|1726.37|1725.76|1722.57|1722.07|8069
1615791600000|2021-03-15 07:00:00|1724.11|1723.61|1723.02|1722.52|1726.99|1726.49|1722.48|1721.87|9422
1615795200000|2021-03-15 08:00:00|1723|1722.5|1728.24|1727.74|1728.75|1728.11|1723|1722.5|11949
1615798800000|2021-03-15 09:00:00|1728.23|1727.73|1729.35|1728.85|1732.93|1732.43|1728.11|1727.6|11259
1615802400000|2021-03-15 10:00:00|1729.31|1728.81|1729.49|1728.99|1730.57|1730.07|1727.49|1726.99|8701
1615806000000|2021-03-15 11:00:00|1729.42|1728.92|1730.23|1729.43|1732.5|1732|1728.47|1727.97|9637
1615809600000|2021-03-15 12:00:00|1730.27|1729.77|1731.59|1731.09|1733.36|1732.86|1728.79|1728.29|12888
1615813200000|2021-03-15 13:00:00|1731.58|1731.08|1734.33|1733.83|1734.83|1734.33|1729.04|1728.54|16520
1615816800000|2021-03-15 14:00:00|1734.21|1733.71|1724.26|1723.76|1734.87|1734.37|1723.71|1723.21|17395
1615820400000|2021-03-15 15:00:00|1724.17|1723.67|1727.46|1726.96|1728.93|1728.43|1723.05|1722.55|14183
1615824000000|2021-03-15 16:00:00|1727.37|1726.87|1729.37|1728.87|1730.93|1730.43|1727.02|1726.52|11093
1615827600000|2021-03-15 17:00:00|1729.39|1728.89|1729.61|1729.11|1731.51|1731.01|1728.33|1727.83|8131
1615831200000|2021-03-15 18:00:00|1729.59|1729.09|1729.11|1728.61|1731.93|1731.43|1728.51|1728.01|7460
1615834800000|2021-03-15 19:00:00|1729.13|1728.63|1731.32|1730.82|1732.45|1731.95|1728.48|1727.98|7674
1615838400000|2021-03-15 20:00:00|1731.31|1730.81|1732.15|1731.35|1732.67|1732.05|1731.11|1730.5|4262
1615845600000|2021-03-15 22:00:00|1732.39|1731.59|1731|1730.5|1732.48|1731.93|1730.65|1729.99|3188
1615849200000|2021-03-15 23:00:00|1730.99|1730.49|1731.04|1730.54|1732.04|1731.54|1730.59|1730|3721
1615852800000|2021-03-16 00:00:00|1730.99|1730.49|1730.85|1730.35|1732.34|1731.84|1730.46|1729.96|4641
1615856400000|2021-03-16 01:00:00|1730.86|1730.36|1732.56|1732.06|1734.6|1733.99|1729.88|1729.38|8363
1615860000000|2021-03-16 02:00:00|1732.55|1732.05|1732.08|1731.58|1732.91|1732.3|1730.36|1729.86|6739
1615863600000|2021-03-16 03:00:00|1732.12|1731.62|1733.96|1733.46|1734.2|1733.7|1731.86|1731.25|5516
1615867200000|2021-03-16 04:00:00|1733.99|1733.49|1734.51|1734.01|1735.31|1734.81|1733.35|1732.81|4511
1615870800000|2021-03-16 05:00:00|1734.52|1734.02|1736.6|1736.1|1737.54|1737.04|1733.79|1733.29|6401
1615874400000|2021-03-16 06:00:00|1736.59|1736.09|1731.42|1730.92|1737.12|1736.62|1731.06|1730.56|8053
1615878000000|2021-03-16 07:00:00|1731.65|1730.85|1730.65|1729.85|1731.69|1731.19|1726.53|1726.03|10498
1615881600000|2021-03-16 08:00:00|1730.51|1730.01|1732.73|1732.23|1733.1|1732.6|1729.22|1728.72|10024
1615885200000|2021-03-16 09:00:00|1732.74|1732.24|1731.53|1731.03|1733.59|1733.09|1730.58|1730.08|9013
1615888800000|2021-03-16 10:00:00|1731.54|1731.04|1734.57|1734.07|1735.13|1734.63|1731.2|1730.7|8379
1615892400000|2021-03-16 11:00:00|1734.56|1734.06|1731.71|1731.21|1735.95|1735.45|1731.16|1730.66|9623
1615896000000|2021-03-16 12:00:00|1731.77|1731.27|1732.84|1732.34|1736.53|1736.03|1731.21|1730.71|14678
1615899600000|2021-03-16 13:00:00|1732.83|1732.33|1734.76|1734.26|1735.95|1735.45|1730.55|1730.05|16813
1615903200000|2021-03-16 14:00:00|1734.75|1734.25|1734.31|1733.81|1741.41|1740.91|1733.23|1732.73|18178
1615906800000|2021-03-16 15:00:00|1734.34|1733.84|1729.22|1728.72|1735.51|1735.01|1727.02|1726.52|14789
1615910400000|2021-03-16 16:00:00|1729.18|1728.68|1730.87|1730.37|1731.97|1731.47|1728.18|1727.68|11708
1615914000000|2021-03-16 17:00:00|1730.91|1730.41|1729.36|1728.86|1733.69|1733.1|1729.16|1728.66|12992
1615917600000|2021-03-16 18:00:00|1729.33|1728.83|1730.76|1730.26|1731.56|1731.06|1729.19|1728.69|10433
1615921200000|2021-03-16 19:00:00|1730.75|1730.25|1732.93|1732.43|1733.48|1732.94|1730.64|1730.14|8720
1615924800000|2021-03-16 20:00:00|1732.94|1732.44|1731.96|1731.16|1733.04|1732.54|1731.59|1730.88|4429
1615932000000|2021-03-16 22:00:00|1732.65|1731.85|1732.19|1731.69|1733.11|1732.35|1730.75|1730.2|3964
1615935600000|2021-03-16 23:00:00|1732.18|1731.68|1732.03|1731.53|1733.07|1732.57|1731.19|1730.66|3984
1615939200000|2021-03-17 00:00:00|1732|1731.5|1732.81|1732.31|1733.08|1732.58|1730.85|1730.26|5286
1615942800000|2021-03-17 01:00:00|1732.8|1732.3|1733.85|1733.35|1735.47|1734.92|1729.93|1729.43|10005
1615946400000|2021-03-17 02:00:00|1733.86|1733.36|1733.96|1733.46|1735.11|1734.58|1732.49|1731.99|6802
1615950000000|2021-03-17 03:00:00|1733.97|1733.47|1736.25|1735.75|1736.37|1735.87|1733.81|1733.31|5446
1615953600000|2021-03-17 04:00:00|1736.26|1735.76|1737.18|1736.68|1738.04|1737.43|1735.29|1734.79|5551
1615957200000|2021-03-17 05:00:00|1737.14|1736.64|1735.7|1735.2|1737.79|1737.29|1735.33|1734.78|6111
1615960800000|2021-03-17 06:00:00|1735.68|1735.18|1737.35|1736.85|1738.3|1737.8|1735.47|1734.97|8077
1615964400000|2021-03-17 07:00:00|1737.54|1736.74|1735.63|1735.13|1737.54|1736.87|1734.45|1733.91|7685
1615968000000|2021-03-17 08:00:00|1735.64|1735.14|1734.84|1734.34|1736.67|1736.1|1733.82|1733.32|8932
1615971600000|2021-03-17 09:00:00|1734.85|1734.35|1736.64|1735.84|1737.34|1736.84|1734.44|1733.87|8362
1615975200000|2021-03-17 10:00:00|1736.35|1735.85|1735.47|1734.97|1737.43|1736.93|1734.74|1734.24|8274
1615978800000|2021-03-17 11:00:00|1735.49|1734.99|1729.7|1729.2|1735.75|1735.09|1728.23|1727.73|11881
1615982400000|2021-03-17 12:00:00|1729.81|1729.31|1729.55|1729.05|1732.3|1731.8|1728.55|1728.05|13614
1615986000000|2021-03-17 13:00:00|1729.57|1729.07|1728.7|1728.2|1732.28|1731.74|1727.66|1727.16|13049
1615989600000|2021-03-17 14:00:00|1728.68|1728.18|1732.27|1731.77|1735.01|1734.51|1724.47|1723.97|17174
1615993200000|2021-03-17 15:00:00|1732.31|1731.81|1727.61|1727.11|1732.48|1731.98|1727.22|1726.72|14372
1615996800000|2021-03-17 16:00:00|1727.62|1727.12|1728.36|1727.86|1728.83|1728.33|1726.17|1725.67|13488
1616000400000|2021-03-17 17:00:00|1728.34|1727.84|1730.46|1729.66|1730.73|1730.01|1726.9|1726.4|10244
1616004000000|2021-03-17 18:00:00|1730.43|1729.63|1750.01|1749.51|1750.28|1749.78|1730.29|1729.63|22952
1616007600000|2021-03-17 19:00:00|1750.02|1749.52|1745.54|1745.04|1751.99|1751.41|1743.82|1743.23|16974
1616011200000|2021-03-17 20:00:00|1745.45|1744.95|1745.8|1745|1746.22|1745.72|1744.02|1743.5|5391
1616018400000|2021-03-17 22:00:00|1745.97|1745.17|1747.94|1747.14|1750.12|1749.47|1745.97|1745.17|5019
1616022000000|2021-03-17 23:00:00|1747.82|1747.32|1748.8|1748.3|1749.74|1749.14|1747.27|1746.63|5211
1616025600000|2021-03-18 00:00:00|1748.81|1748.31|1750.24|1749.74|1752|1751.39|1747.95|1747.45|8008
1616029200000|2021-03-18 01:00:00|1750.25|1749.75|1753.36|1752.86|1754.34|1753.76|1749.36|1748.78|11964
1616032800000|2021-03-18 02:00:00|1753.34|1752.84|1754.83|1754.33|1755.39|1754.89|1750.48|1749.93|8470
1616036400000|2021-03-18 03:00:00|1754.93|1754.13|1749.31|1748.81|1755.81|1755.31|1748.55|1747.89|10748
1616040000000|2021-03-18 04:00:00|1749.33|1748.83|1750.28|1749.78|1750.84|1750.34|1747.78|1747.15|6748
1616043600000|2021-03-18 05:00:00|1750.3|1749.8|1750.36|1749.86|1752.75|1752.25|1749.71|1749.21|7661
1616047200000|2021-03-18 06:00:00|1750.25|1749.75|1751.28|1750.78|1752.88|1752.28|1749.37|1748.76|8449
1616050800000|2021-03-18 07:00:00|1751.27|1750.77|1739.88|1739.38|1753.24|1752.69|1736|1735.2|16272
1616054400000|2021-03-18 08:00:00|1739.91|1739.41|1736.73|1736.23|1741.36|1740.7|1732.96|1732.38|15802
1616058000000|2021-03-18 09:00:00|1736.72|1736.22|1736.95|1736.45|1740.06|1739.39|1735.35|1734.77|12548
1616061600000|2021-03-18 10:00:00|1736.98|1736.48|1734.44|1733.94|1738.04|1737.54|1733.26|1732.76|11009
1616065200000|2021-03-18 11:00:00|1734.57|1734.07|1731.53|1731.03|1736.41|1735.91|1728.07|1727.57|14383
1616068800000|2021-03-18 12:00:00|1731.51|1731.01|1730.11|1729.61|1733.82|1733.32|1726.65|1726.15|17704
1616072400000|2021-03-18 13:00:00|1730.08|1729.58|1723.36|1722.86|1730.41|1729.91|1719.6|1719.1|16638
1616076000000|2021-03-18 14:00:00|1723.32|1722.82|1728.83|1728.33|1729.82|1729.32|1721.78|1721.28|18461
1616079600000|2021-03-18 15:00:00|1728.8|1728.3|1730.93|1730.43|1731.56|1731.06|1726.94|1726.44|14857
1616083200000|2021-03-18 16:00:00|1730.91|1730.41|1731.47|1730.97|1736.5|1736|1730.87|1730.37|14061
1616086800000|2021-03-18 17:00:00|1731.46|1730.96|1735.01|1734.51|1735.52|1735.02|1730.41|1729.91|11245
1616090400000|2021-03-18 18:00:00|1735|1734.5|1735.11|1734.61|1735.86|1735.36|1732.64|1732.14|12184
1616094000000|2021-03-18 19:00:00|1735.1|1734.6|1735.11|1734.61|1737.59|1737.09|1733.33|1732.81|14230
1616097600000|2021-03-18 20:00:00|1735.03|1734.53|1737.1|1736.3|1737.23|1736.51|1734.41|1733.82|5977
1616104800000|2021-03-18 22:00:00|1737|1736.2|1735.29|1734.79|1738.21|1737.57|1734.51|1734.01|5116
1616108400000|2021-03-18 23:00:00|1735.3|1734.8|1735.56|1735.06|1736.98|1736.48|1732.65|1732.08|6124
1616112000000|2021-03-19 00:00:00|1735.54|1735.04|1731.08|1730.58|1736.16|1735.66|1730.97|1730.43|7255
1616115600000|2021-03-19 01:00:00|1731.06|1730.56|1731.49|1730.99|1731.98|1731.39|1728.78|1728.23|11106
1616119200000|2021-03-19 02:00:00|1731.5|1731|1731.27|1730.77|1732.29|1731.69|1728.81|1728.31|7768
1616122800000|2021-03-19 03:00:00|1731.29|1730.79|1732|1731.5|1735.39|1734.86|1730.65|1730.15|8941
1616126400000|2021-03-19 04:00:00|1731.99|1731.49|1734.44|1733.94|1734.7|1734.2|1730.3|1729.8|7131
1616130000000|2021-03-19 05:00:00|1734.4|1733.9|1734.83|1734.33|1735.34|1734.63|1731.12|1730.62|7935
1616133600000|2021-03-19 06:00:00|1734.86|1734.36|1740.73|1740.23|1743.88|1743.38|1734.43|1733.93|12631
1616137200000|2021-03-19 07:00:00|1740.72|1740.22|1742.02|1741.52|1745.72|1745.22|1740.23|1739.64|11645
1616140800000|2021-03-19 08:00:00|1742.03|1741.53|1744|1743.5|1744.53|1744.03|1738.91|1738.3|12267
1616144400000|2021-03-19 09:00:00|1744.02|1743.52|1737.23|1736.73|1745.1|1744.44|1737.06|1736.47|11683
1616148000000|2021-03-19 10:00:00|1737.26|1736.76|1737.26|1736.76|1738.59|1738.09|1735.36|1734.71|10543
1616151600000|2021-03-19 11:00:00|1737.27|1736.77|1740.97|1740.47|1742.93|1742.4|1735.26|1734.76|11595
1616155200000|2021-03-19 12:00:00|1740.96|1740.46|1739.44|1738.94|1744|1743.5|1737.98|1737.48|14009
1616158800000|2021-03-19 13:00:00|1739.45|1738.95|1736.39|1735.89|1740.32|1739.82|1733.57|1733.07|17127
1616162400000|2021-03-19 14:00:00|1736.38|1735.88|1735.89|1735.39|1738.49|1737.99|1734.74|1734.24|17933
1616166000000|2021-03-19 15:00:00|1735.9|1735.4|1740.36|1739.86|1741.3|1740.8|1734.74|1734.24|13861
1616169600000|2021-03-19 16:00:00|1740.34|1739.84|1742.67|1742.17|1742.72|1742.22|1738.76|1738.26|12546
1616173200000|2021-03-19 17:00:00|1742.66|1742.16|1743.21|1742.71|1743.79|1743.29|1741.18|1740.68|9683
1616176800000|2021-03-19 18:00:00|1743.24|1742.74|1742.82|1742.32|1744.52|1744.02|1742.63|1742.13|8398
1616180400000|2021-03-19 19:00:00|1742.79|1742.29|1742.92|1742.42|1743.7|1743.13|1740.69|1740.19|10277
1616184000000|2021-03-19 20:00:00|1742.9|1742.4|1745.44|1744.64|1747.35|1746.55|1742.06|1741.43|4673
1616364000000|2021-03-21 22:00:00|1746.06|1745.26|1738.48|1737.98|1746.06|1745.26|1738.41|1737.76|6618
1616367600000|2021-03-21 23:00:00|1738.36|1737.86|1738.59|1738.09|1741.23|1740.67|1738.36|1737.86|5092
1616371200000|2021-03-22 00:00:00|1738.58|1738.08|1739.92|1739.42|1741.3|1740.8|1737.51|1737.01|6281
1616374800000|2021-03-22 01:00:00|1739.91|1739.41|1735.8|1735.3|1739.96|1739.46|1732.84|1732.27|12088
1616378400000|2021-03-22 02:00:00|1735.81|1735.31|1739.3|1738.8|1739.43|1738.93|1735.58|1735.08|7393
1616382000000|2021-03-22 03:00:00|1739.29|1738.79|1741|1740.5|1741.65|1741.15|1738.67|1738.07|6112
1616385600000|2021-03-22 04:00:00|1741.05|1740.55|1742.97|1742.47|1743.41|1742.91|1740.43|1739.86|4786
1616389200000|2021-03-22 05:00:00|1742.95|1742.45|1737.37|1736.87|1742.95|1742.45|1737.16|1736.66|6806
1616392800000|2021-03-22 06:00:00|1737.36|1736.86|1731.07|1730.27|1738.26|1737.76|1729.84|1729.34|11278
1616396400000|2021-03-22 07:00:00|1730.93|1730.43|1729.64|1729.14|1732.72|1732.22|1727.63|1727.13|11430
1616400000000|2021-03-22 08:00:00|1729.65|1729.15|1730.27|1729.77|1732.77|1732.27|1728.55|1728.05|12618
1616403600000|2021-03-22 09:00:00|1730.22|1729.72|1731.8|1731.3|1732.03|1731.53|1728.41|1727.91|10729
1616407200000|2021-03-22 10:00:00|1731.91|1731.41|1733.74|1733.24|1734.15|1733.58|1731.31|1730.64|9896
1616410800000|2021-03-22 11:00:00|1733.76|1733.26|1736.63|1736.13|1739.36|1738.86|1733.69|1733.07|11852
1616414400000|2021-03-22 12:00:00|1736.53|1736.03|1732.41|1731.91|1737.29|1736.79|1730.98|1730.48|14669
1616418000000|2021-03-22 13:00:00|1732.43|1731.93|1733.54|1733.04|1735.82|1735.32|1730.91|1730.41|13896
1616421600000|2021-03-22 14:00:00|1733.52|1733.02|1738.26|1737.76|1738.71|1738.21|1733.26|1732.76|16425
1616425200000|2021-03-22 15:00:00|1738.22|1737.72|1738.58|1738.08|1738.96|1738.46|1734.02|1733.37|14571
1616428800000|2021-03-22 16:00:00|1738.62|1738.12|1740.66|1740.16|1740.72|1740.22|1737.81|1737.31|10163
1616432400000|2021-03-22 17:00:00|1740.67|1740.17|1740.94|1740.44|1741.29|1740.79|1738.31|1737.81|8088
1616436000000|2021-03-22 18:00:00|1740.86|1740.36|1739.68|1739.18|1741.44|1740.94|1739.52|1739.02|6366
1616439600000|2021-03-22 19:00:00|1739.63|1739.13|1739.82|1739.32|1741.08|1740.58|1739.58|1739.08|6534
1616443200000|2021-03-22 20:00:00|1739.86|1739.36|1739.37|1738.57|1739.91|1739.41|1738.42|1737.81|4065
1616450400000|2021-03-22 22:00:00|1739.82|1739.02|1739.89|1739.39|1740.25|1739.71|1738.7|1738.18|2481
1616454000000|2021-03-22 23:00:00|1739.9|1739.4|1739.67|1739.17|1740.33|1739.69|1738.91|1738.32|3183
1616457600000|2021-03-23 00:00:00|1739.65|1739.15|1737.45|1736.95|1740.83|1740.33|1736.84|1736.26|6815
1616461200000|2021-03-23 01:00:00|1737.48|1736.98|1733.81|1733.31|1738.05|1737.54|1733.38|1732.76|9962
1616464800000|2021-03-23 02:00:00|1733.78|1733.28|1734.72|1734.22|1734.89|1734.28|1731.33|1730.83|9664
1616468400000|2021-03-23 03:00:00|1734.73|1734.23|1736.04|1735.54|1736.05|1735.55|1734.09|1733.53|6399
1616472000000|2021-03-23 04:00:00|1736|1735.5|1736.05|1735.55|1737.48|1736.92|1735.64|1735.14|5147
1616475600000|2021-03-23 05:00:00|1736.1|1735.6|1737.99|1737.49|1738.69|1738.19|1735.5|1734.96|7653
1616479200000|2021-03-23 06:00:00|1738.06|1737.56|1738.57|1738.07|1739.98|1739.38|1737.05|1736.51|8568
1616482800000|2021-03-23 07:00:00|1738.6|1738.1|1737.85|1737.35|1740.38|1739.87|1736.96|1736.42|9138
1616486400000|2021-03-23 08:00:00|1737.87|1737.37|1739.67|1739.17|1740.4|1739.9|1736.62|1736.12|11575
1616490000000|2021-03-23 09:00:00|1739.66|1739.16|1738.26|1737.76|1740.46|1739.95|1736.49|1735.99|10848
1616493600000|2021-03-23 10:00:00|1738.27|1737.77|1740.58|1740.08|1742.82|1742.32|1737.94|1737.44|12017
1616497200000|2021-03-23 11:00:00|1740.6|1740.1|1739.37|1738.87|1742.3|1741.8|1739.23|1738.73|11027
1616500800000|2021-03-23 12:00:00|1739.34|1738.84|1739.57|1739.07|1741.23|1740.73|1738|1737.5|12289
1616504400000|2021-03-23 13:00:00|1739.54|1739.04|1731.42|1730.92|1740.43|1739.93|1727.69|1727.19|15909
1616508000000|2021-03-23 14:00:00|1731.45|1730.95|1730.26|1729.76|1732.06|1731.56|1726.02|1725.52|17279
1616511600000|2021-03-23 15:00:00|1730.25|1729.75|1730.75|1729.95|1730.75|1730.23|1725.36|1724.79|14947
1616515200000|2021-03-23 16:00:00|1730.59|1730.09|1727.24|1726.74|1730.61|1730.11|1726.51|1726.01|12883
1616518800000|2021-03-23 17:00:00|1727.23|1726.73|1728.2|1727.7|1728.62|1728.12|1724.97|1724.47|11410
1616522400000|2021-03-23 18:00:00|1728.26|1727.76|1727.36|1726.86|1728.81|1728.31|1726.66|1726.16|10148
1616526000000|2021-03-23 19:00:00|1727.37|1726.87|1727.43|1726.93|1729.06|1728.56|1726.71|1726.21|11416
1616529600000|2021-03-23 20:00:00|1727.55|1727.05|1727.38|1726.58|1728.39|1727.89|1726.91|1725.79|4887
1616536800000|2021-03-23 22:00:00|1728.05|1727.25|1727.23|1726.73|1728.11|1727.52|1727|1726.33|2996
1616540400000|2021-03-23 23:00:00|1727.21|1726.71|1727.63|1726.83|1728.67|1728.06|1726.52|1725.9|4537
1616544000000|2021-03-24 00:00:00|1727.44|1726.94|1727.96|1727.46|1728.32|1727.82|1725.97|1725.47|6777
1616547600000|2021-03-24 01:00:00|1727.94|1727.44|1730.84|1730.34|1731.91|1731.28|1724.2|1723.67|11900
1616551200000|2021-03-24 02:00:00|1730.86|1730.36|1732.43|1731.93|1734.74|1734.24|1730.71|1730.06|10042
1616554800000|2021-03-24 03:00:00|1732.41|1731.91|1732.08|1731.58|1733.19|1732.59|1731.61|1731.05|6002
1616558400000|2021-03-24 04:00:00|1732.06|1731.56|1733.81|1733.31|1733.99|1733.38|1731.74|1731.01|5322
1616562000000|2021-03-24 05:00:00|1733.75|1733.25|1731.61|1731.11|1734.23|1733.62|1731.39|1730.89|7276
1616565600000|2021-03-24 06:00:00|1731.62|1731.12|1731.43|1730.63|1732.42|1731.92|1729.86|1729.29|9000
1616569200000|2021-03-24 07:00:00|1731.47|1730.67|1729.25|1728.75|1732.49|1731.99|1727.5|1726.83|10939
1616572800000|2021-03-24 08:00:00|1729.21|1728.71|1731.39|1730.89|1731.47|1730.97|1728.4|1727.9|11285
1616576400000|2021-03-24 09:00:00|1731.37|1730.87|1735.01|1734.51|1735.23|1734.73|1731.07|1730.57|10968
1616580000000|2021-03-24 10:00:00|1735|1734.5|1731.54|1731.04|1736.21|1735.71|1730.46|1729.91|9553
1616583600000|2021-03-24 11:00:00|1731.71|1730.91|1730.56|1730.06|1732.28|1731.78|1729.45|1728.86|9162
1616587200000|2021-03-24 12:00:00|1730.55|1730.05|1732.52|1732.02|1733.58|1733.08|1730.08|1729.58|10693
1616590800000|2021-03-24 13:00:00|1732.53|1732.03|1730.48|1729.98|1734.31|1733.81|1728.62|1728.12|13427
1616594400000|2021-03-24 14:00:00|1730.47|1729.97|1732.55|1732.05|1732.9|1732.4|1728.64|1728.14|13528
1616598000000|2021-03-24 15:00:00|1732.54|1732.04|1734.08|1733.58|1734.38|1733.88|1729.56|1729.06|11908
1616601600000|2021-03-24 16:00:00|1734.07|1733.57|1734.43|1733.93|1738.76|1738.26|1734.04|1733.54|12117
1616605200000|2021-03-24 17:00:00|1734.44|1733.94|1735.38|1734.88|1735.5|1735|1732.22|1731.72|8813
1616608800000|2021-03-24 18:00:00|1735.37|1734.87|1734.82|1734.32|1735.98|1735.48|1733.73|1733.23|7901
1616612400000|2021-03-24 19:00:00|1734.83|1734.33|1733.38|1732.88|1735.37|1734.87|1733.24|1732.74|8476
1616616000000|2021-03-24 20:00:00|1733.45|1732.95|1735.17|1734.37|1735.35|1734.55|1733.35|1732.74|4136
1616623200000|2021-03-24 22:00:00|1735.21|1734.41|1734.42|1733.92|1735.55|1734.84|1733.83|1733.15|2525
1616626800000|2021-03-24 23:00:00|1734.41|1733.91|1734.86|1734.36|1735.41|1734.91|1733.97|1733.42|3724
1616630400000|2021-03-25 00:00:00|1734.84|1734.34|1734.23|1733.73|1735.31|1734.81|1733.44|1732.89|5544
1616634000000|2021-03-25 01:00:00|1734.25|1733.75|1733.52|1733.02|1735.64|1735.14|1732.58|1731.94|9656
1616637600000|2021-03-25 02:00:00|1733.48|1732.98|1735.46|1734.96|1735.6|1734.96|1732.28|1731.78|8142
1616641200000|2021-03-25 03:00:00|1735.54|1735.04|1735.66|1735.16|1739.46|1738.96|1735.42|1734.92|6901
1616644800000|2021-03-25 04:00:00|1735.68|1735.18|1736.21|1735.41|1736.44|1735.88|1734.32|1733.57|4791
1616648400000|2021-03-25 05:00:00|1736.03|1735.53|1734.46|1733.96|1738.26|1737.62|1734.2|1733.57|7302
1616652000000|2021-03-25 06:00:00|1734.45|1733.95|1734.08|1733.58|1735.87|1735.37|1733.56|1733.06|7697
1616655600000|2021-03-25 07:00:00|1734|1733.5|1733.4|1732.9|1734.99|1734.47|1731|1730.44|8742
1616659200000|2021-03-25 08:00:00|1733.3|1732.8|1732.49|1731.99|1734.42|1733.92|1731.31|1730.69|10463
1616662800000|2021-03-25 09:00:00|1732.61|1732.11|1732.43|1731.93|1733.04|1732.54|1731.92|1731.42|7840
1616666400000|2021-03-25 10:00:00|1732.41|1731.91|1731.78|1731.28|1732.8|1732.3|1730.2|1729.7|7637
1616670000000|2021-03-25 11:00:00|1731.79|1731.29|1728.75|1728.25|1733.75|1733.25|1728.03|1727.53|10886
1616673600000|2021-03-25 12:00:00|1728.74|1728.24|1730.27|1729.77|1731.02|1730.52|1725.26|1724.76|15510
1616677200000|2021-03-25 13:00:00|1730.16|1729.66|1739.24|1738.74|1745.76|1745.26|1728.96|1728.46|16661
1616680800000|2021-03-25 14:00:00|1739.18|1738.68|1737.28|1736.78|1741.56|1740.97|1733.47|1732.97|19119
1616684400000|2021-03-25 15:00:00|1737.29|1736.79|1731.17|1730.67|1737.81|1737.31|1730.59|1730.09|15206
1616688000000|2021-03-25 16:00:00|1731.16|1730.66|1728.6|1728.1|1732.88|1732.38|1728.12|1727.62|12846
1616691600000|2021-03-25 17:00:00|1728.54|1728.04|1727.93|1727.43|1729.23|1728.73|1722.02|1721.51|15210
1616695200000|2021-03-25 18:00:00|1727.94|1727.44|1731.01|1730.51|1731.16|1730.66|1726.72|1726.22|10763
1616698800000|2021-03-25 19:00:00|1731|1730.5|1727.16|1726.66|1731.59|1731.09|1726.49|1725.99|9165
1616702400000|2021-03-25 20:00:00|1727.12|1726.62|1727.12|1726.32|1728.44|1727.88|1726.67|1726.17|4255
1616709600000|2021-03-25 22:00:00|1728.2|1727.4|1728.23|1727.73|1729.69|1728.93|1727.49|1726.69|4640
1616713200000|2021-03-25 23:00:00|1728.21|1727.71|1727.65|1727.15|1728.57|1728.02|1726.8|1726.3|3727
1616716800000|2021-03-26 00:00:00|1727.64|1727.14|1728.76|1728.26|1729.6|1729.09|1727.29|1726.75|6444
1616720400000|2021-03-26 01:00:00|1728.75|1728.25|1728.87|1728.37|1729.63|1729.13|1726.39|1725.89|9826
1616724000000|2021-03-26 02:00:00|1728.86|1728.36|1724.24|1723.74|1730.23|1729.73|1724.24|1723.59|9294
1616727600000|2021-03-26 03:00:00|1724.22|1723.72|1725.25|1724.75|1725.48|1724.98|1723.54|1723.04|6367
1616731200000|2021-03-26 04:00:00|1725.24|1724.74|1726.72|1726.22|1726.88|1726.26|1724.21|1723.71|4169
1616734800000|2021-03-26 05:00:00|1726.71|1726.21|1728.26|1727.76|1729.55|1729.05|1726.13|1725.63|7539
1616738400000|2021-03-26 06:00:00|1728.31|1727.81|1728.72|1727.92|1729.99|1729.49|1727.02|1726.4|8340
1616742000000|2021-03-26 07:00:00|1728.68|1727.88|1727.83|1727.33|1729.01|1728.51|1726.03|1725.43|8848
1616745600000|2021-03-26 08:00:00|1727.78|1727.28|1728.11|1727.61|1729.39|1728.89|1725.74|1725.24|9366
1616749200000|2021-03-26 09:00:00|1728.12|1727.62|1730.44|1729.94|1732.32|1731.82|1727.04|1726.54|9623
1616752800000|2021-03-26 10:00:00|1730.45|1729.95|1726.08|1725.58|1730.75|1730.25|1725.38|1724.85|9329
1616756400000|2021-03-26 11:00:00|1726.04|1725.54|1725.48|1724.98|1726.46|1725.96|1721.93|1721.43|10747
1616760000000|2021-03-26 12:00:00|1725.47|1724.97|1725.17|1724.67|1729.2|1728.7|1724.3|1723.8|11515
1616763600000|2021-03-26 13:00:00|1725.16|1724.66|1729.13|1728.63|1729.33|1728.73|1724.58|1724.08|14752
1616767200000|2021-03-26 14:00:00|1729.09|1728.59|1731.47|1730.97|1732.74|1732.24|1728.62|1728.12|14361
1616770800000|2021-03-26 15:00:00|1731.46|1730.96|1734.28|1733.78|1737.04|1736.54|1731.27|1730.77|12204
1616774400000|2021-03-26 16:00:00|1734.29|1733.79|1732.61|1732.11|1734.91|1734.41|1732.47|1731.97|8964
1616778000000|2021-03-26 17:00:00|1732.62|1732.12|1732.15|1731.65|1734.61|1734.11|1731.05|1730.55|8591
1616781600000|2021-03-26 18:00:00|1732.17|1731.67|1731.69|1731.19|1732.83|1732.33|1730.52|1730.02|8564
1616785200000|2021-03-26 19:00:00|1731.74|1731.24|1732.1|1731.6|1733.02|1732.52|1731.08|1730.58|7156
1616788800000|2021-03-26 20:00:00|1732.07|1731.57|1732.86|1732.06|1733.4|1732.6|1731.9|1731.31|4440
1616968800000|2021-03-28 22:00:00|1732.94|1732.14|1731.44|1730.94|1734.01|1732.81|1730.96|1730.29|3798
1616972400000|2021-03-28 23:00:00|1731.42|1730.92|1731.42|1730.92|1732.38|1731.74|1730.99|1730.32|3324
1616976000000|2021-03-29 00:00:00|1731.39|1730.89|1731.52|1731.02|1733.01|1732.43|1730.47|1729.94|6108
1616979600000|2021-03-29 01:00:00|1731.51|1731.01|1731.85|1731.35|1732.24|1731.74|1726.68|1726.18|8951
1616983200000|2021-03-29 02:00:00|1731.87|1731.37|1732.2|1731.7|1733.2|1732.7|1730.63|1730.13|6471
1616986800000|2021-03-29 03:00:00|1732.17|1731.67|1729.76|1729.26|1732.55|1732.05|1729.56|1729.06|5313
1616990400000|2021-03-29 04:00:00|1729.73|1729.23|1728.22|1727.72|1730.16|1729.66|1727.93|1727.32|3940
1616994000000|2021-03-29 05:00:00|1728.21|1727.71|1728.91|1728.41|1729.55|1729.05|1726.54|1726.04|7582
1616997600000|2021-03-29 06:00:00|1728.89|1728.39|1725.52|1725.02|1729.36|1728.72|1725.36|1724.75|10803
1617001200000|2021-03-29 07:00:00|1725.55|1725.05|1726.64|1726.14|1728.48|1727.98|1725.27|1724.64|9057
1617004800000|2021-03-29 08:00:00|1726.65|1726.15|1725.15|1724.65|1727.29|1726.79|1724.06|1723.56|9799
1617008400000|2021-03-29 09:00:00|1725.13|1724.63|1725.03|1724.53|1726.28|1725.78|1724.19|1723.46|7872
1617012000000|2021-03-29 10:00:00|1725.02|1724.52|1727.34|1726.84|1728.62|1728.02|1724.19|1723.69|7810
1617015600000|2021-03-29 11:00:00|1727.39|1726.89|1726.48|1725.98|1727.81|1727.31|1725.4|1724.9|8170
1617019200000|2021-03-29 12:00:00|1726.5|1726|1724.19|1723.69|1728.33|1727.83|1722.2|1721.7|11116
1617022800000|2021-03-29 13:00:00|1724.21|1723.71|1711.56|1711.06|1726.56|1726.06|1706.47|1705.97|13153
1617026400000|2021-03-29 14:00:00|1711.51|1711.01|1711.19|1710.69|1712.93|1712.43|1706.08|1705.45|11265
1617030000000|2021-03-29 15:00:00|1711.37|1710.87|1712|1711.5|1712.62|1712.12|1709|1708.5|8604
1617033600000|2021-03-29 16:00:00|1711.96|1711.46|1713.53|1713.03|1716.13|1715.63|1711.79|1711.29|7289
1617037200000|2021-03-29 17:00:00|1713.56|1713.06|1711.95|1711.45|1714.91|1714.41|1711.87|1711.27|6310
1617040800000|2021-03-29 18:00:00|1711.96|1711.46|1710.89|1710.39|1711.97|1711.47|1710.04|1709.54|7275
1617044400000|2021-03-29 19:00:00|1710.92|1710.42|1711.76|1711.26|1712.02|1711.52|1710.45|1709.95|6800
1617048000000|2021-03-29 20:00:00|1711.7|1711.2|1712.81|1712.01|1712.91|1712.15|1710.66|1710.16|2500
1617055200000|2021-03-29 22:00:00|1713.47|1712.67|1712.01|1711.51|1713.65|1713.04|1711.98|1711.48|2866
1617058800000|2021-03-29 23:00:00|1712.04|1711.54|1712.28|1711.78|1713.01|1712.51|1710.89|1710.21|3375
1617062400000|2021-03-30 00:00:00|1712.25|1711.75|1713.48|1712.98|1714.58|1714.08|1711.12|1710.62|5220
1617066000000|2021-03-30 01:00:00|1713.49|1712.99|1710.67|1710.17|1714.71|1714.21|1709.07|1708.57|7541
1617069600000|2021-03-30 02:00:00|1710.61|1710.11|1706.48|1705.98|1711.06|1710.52|1705.01|1704.51|6539
1617073200000|2021-03-30 03:00:00|1706.47|1705.97|1707.73|1707.23|1708.49|1707.99|1706.2|1705.7|4952
1617076800000|2021-03-30 04:00:00|1707.74|1707.24|1708.13|1707.63|1708.43|1707.83|1706.44|1705.93|4166
1617080400000|2021-03-30 05:00:00|1708.14|1707.64|1705.47|1704.97|1708.52|1708.02|1704.91|1704.41|6015
1617084000000|2021-03-30 06:00:00|1705.48|1704.98|1703.45|1702.95|1708.9|1708.33|1702.47|1701.81|9363
1617087600000|2021-03-30 07:00:00|1703.48|1702.98|1697.64|1697.14|1705.47|1704.97|1695.73|1695.21|9788
1617091200000|2021-03-30 08:00:00|1697.55|1697.05|1698.36|1697.86|1701|1700.5|1696.48|1695.98|8210
1617094800000|2021-03-30 09:00:00|1698.27|1697.77|1696.56|1696.06|1701.32|1700.77|1696.38|1695.88|6956
1617098400000|2021-03-30 10:00:00|1696.59|1696.09|1693.53|1693.03|1697.01|1696.51|1693.22|1692.72|7257
1617102000000|2021-03-30 11:00:00|1693.52|1693.02|1688.65|1688.15|1693.86|1693.36|1686.56|1685.93|9280
1617105600000|2021-03-30 12:00:00|1688.61|1688.11|1684.14|1683.64|1690.79|1690.29|1679.05|1678.55|11244
1617109200000|2021-03-30 13:00:00|1684.13|1683.63|1688.68|1687.88|1688.88|1688.38|1681.89|1681.39|11492
1617112800000|2021-03-30 14:00:00|1688.54|1688.04|1684.58|1684.08|1688.54|1688.04|1682.27|1681.77|16579
1617116400000|2021-03-30 15:00:00|1684.61|1684.11|1687.29|1686.79|1687.98|1687.48|1683.19|1682.69|13016
1617120000000|2021-03-30 16:00:00|1687.35|1686.85|1685.83|1685.33|1687.5|1687|1684.11|1683.61|10057
1617123600000|2021-03-30 17:00:00|1685.82|1685.32|1684.34|1683.84|1687.03|1686.53|1684.34|1683.84|8445
1617127200000|2021-03-30 18:00:00|1684.36|1683.86|1682.01|1681.51|1685.01|1684.51|1681.94|1681.44|9108
1617130800000|2021-03-30 19:00:00|1682|1681.5|1682.37|1681.87|1684.64|1684.14|1681.9|1681.4|7265
1617134400000|2021-03-30 20:00:00|1682.7|1682.2|1685.54|1684.74|1685.81|1685.16|1682.55|1682.05|4284
1617141600000|2021-03-30 22:00:00|1685.23|1684.43|1683.7|1683.2|1686.41|1685.7|1683.11|1682.61|5485
1617145200000|2021-03-30 23:00:00|1683.71|1683.21|1685.85|1685.35|1686.06|1685.46|1683.23|1682.73|4394
1617148800000|2021-03-31 00:00:00|1685.82|1685.32|1684.46|1683.96|1686.76|1686.26|1683.79|1683.29|6978
1617152400000|2021-03-31 01:00:00|1684.49|1683.99|1682.63|1682.13|1686.77|1686.18|1678.97|1678.47|11723
1617156000000|2021-03-31 02:00:00|1682.56|1682.06|1678.7|1678.2|1683.37|1682.87|1678.23|1677.73|9142
1617159600000|2021-03-31 03:00:00|1678.69|1678.19|1679.82|1679.32|1681.04|1680.54|1678.24|1677.74|8198
1617163200000|2021-03-31 04:00:00|1679.83|1679.33|1679.72|1679.22|1680.86|1680.29|1678.81|1678.31|4621
1617166800000|2021-03-31 05:00:00|1679.66|1679.16|1684.03|1683.53|1684.18|1683.61|1678.9|1678.4|6760
1617170400000|2021-03-31 06:00:00|1684.01|1683.51|1686.71|1686.21|1689.16|1688.62|1682.11|1681.61|12514
1617174000000|2021-03-31 07:00:00|1686.72|1686.22|1684.46|1683.96|1688.43|1687.93|1684.13|1683.63|11006
1617177600000|2021-03-31 08:00:00|1684.48|1683.98|1686.35|1685.85|1687.19|1686.69|1682.93|1682.43|10418
1617181200000|2021-03-31 09:00:00|1686.27|1685.77|1686.14|1685.64|1687.29|1686.72|1685.08|1684.58|8197
1617184800000|2021-03-31 10:00:00|1686.1|1685.6|1687.55|1686.75|1689.43|1688.93|1685.71|1685.21|8264
1617188400000|2021-03-31 11:00:00|1687.43|1686.93|1685.2|1684.7|1689.04|1688.54|1684.83|1684.33|8883
1617192000000|2021-03-31 12:00:00|1685.23|1684.73|1687.77|1687.27|1689.84|1689.34|1682.63|1682.13|13595
1617195600000|2021-03-31 13:00:00|1687.76|1687.26|1697.59|1697.09|1698.28|1697.78|1687.17|1686.67|14026
1617199200000|2021-03-31 14:00:00|1697.6|1697.1|1704.31|1703.81|1706.49|1705.99|1694.09|1693.59|16518
1617202800000|2021-03-31 15:00:00|1704.24|1703.74|1708.49|1707.99|1709.01|1708.51|1702.15|1701.65|14011
1617206400000|2021-03-31 16:00:00|1708.5|1708|1712.26|1711.76|1712.67|1712.17|1707.58|1707.08|10772
1617210000000|2021-03-31 17:00:00|1712.21|1711.71|1711.12|1710.62|1715.56|1715.06|1710.93|1710.43|10724
1617213600000|2021-03-31 18:00:00|1711.13|1710.63|1708.22|1707.72|1711.43|1710.93|1707.56|1707.06|9621
1617217200000|2021-03-31 19:00:00|1708.24|1707.74|1708.24|1707.74|1709.63|1709.13|1706.72|1706.22|9330
1617220800000|2021-03-31 20:00:00|1708.05|1707.55|1708.05|1707.25|1708.87|1708.24|1706.22|1705.55|4643
1617228000000|2021-03-31 22:00:00|1708.53|1707.73|1708.16|1707.66|1709.15|1708.59|1707.2|1706.56|3857
1617231600000|2021-03-31 23:00:00|1708.33|1707.53|1707.76|1707.26|1709.63|1709|1707.59|1707.04|3849
1617235200000|2021-04-01 00:00:00|1707.77|1707.27|1707.22|1706.72|1708.5|1708|1706.15|1705.58|7164
1617238800000|2021-04-01 01:00:00|1707.21|1706.71|1710.94|1710.44|1711.27|1710.74|1706.08|1705.54|9197
1617242400000|2021-04-01 02:00:00|1711.02|1710.52|1712.44|1711.94|1712.49|1711.99|1709.58|1709.08|8045
1617246000000|2021-04-01 03:00:00|1712.43|1711.93|1713.16|1712.66|1714.47|1713.97|1712.33|1711.83|6361
1617249600000|2021-04-01 04:00:00|1713.17|1712.67|1711.61|1711.11|1713.58|1713.08|1711.05|1710.55|5101
1617253200000|2021-04-01 05:00:00|1711.6|1711.1|1715.09|1714.29|1715.37|1714.85|1710.42|1709.88|8400
1617256800000|2021-04-01 06:00:00|1715.07|1714.27|1715.67|1715.17|1717.97|1717.44|1712.02|1711.52|10648
1617260400000|2021-04-01 07:00:00|1715.69|1715.19|1718.82|1718.32|1720.27|1719.77|1715.03|1714.53|10549
1617264000000|2021-04-01 08:00:00|1718.79|1718.29|1716.56|1716.06|1720.01|1719.51|1715.91|1715.39|9096
1617267600000|2021-04-01 09:00:00|1716.52|1716.02|1715.1|1714.6|1717.3|1716.8|1713.46|1712.96|8507
1617271200000|2021-04-01 10:00:00|1715.11|1714.61|1713.43|1712.93|1716.16|1715.66|1713.3|1712.8|7810
1617274800000|2021-04-01 11:00:00|1713.44|1712.94|1717.24|1716.74|1717.7|1717.2|1710.76|1710.26|8752
1617278400000|2021-04-01 12:00:00|1717.38|1716.88|1719.12|1718.62|1720.42|1719.92|1715.93|1715.43|13017
1617282000000|2021-04-01 13:00:00|1719.15|1718.65|1724.99|1724.49|1728.44|1727.94|1719.15|1718.65|14876
1617285600000|2021-04-01 14:00:00|1725.14|1724.34|1729|1728.5|1729.68|1729.18|1721.78|1721.28|16022
1617289200000|2021-04-01 15:00:00|1728.99|1728.49|1728.68|1728.18|1730.43|1729.93|1727.95|1727.45|13865
1617292800000|2021-04-01 16:00:00|1728.69|1728.19|1726.26|1725.76|1728.69|1728.19|1725.51|1725.01|9016
1617296400000|2021-04-01 17:00:00|1726.28|1725.78|1728.43|1727.93|1730.01|1729.51|1725.96|1725.46|8299
1617300000000|2021-04-01 18:00:00|1728.44|1727.94|1726.95|1726.45|1728.71|1728.21|1726.63|1726.13|6328
1617303600000|2021-04-01 19:00:00|1727.02|1726.52|1729.42|1728.92|1730.47|1729.97|1726.59|1726.09|6336
1617307200000|2021-04-01 20:00:00|1729.29|1728.79|1730.25|1729.45|1731.65|1730.29|1728.37|1727.83|3594
1617573600000|2021-04-04 22:00:00|1727.66|1726.86|1728.81|1728.01|1730.36|1729.74|1727.4|1726.6|5805
1617577200000|2021-04-04 23:00:00|1728.83|1728.03|1728.39|1727.89|1730.02|1729.45|1727.33|1726.64|4113
1617580800000|2021-04-05 00:00:00|1728.5|1727.7|1728.24|1727.74|1728.99|1728.43|1726.93|1726.37|4990
1617584400000|2021-04-05 01:00:00|1728.26|1727.76|1728.11|1727.61|1730.38|1729.76|1728.06|1727.45|4171
1617588000000|2021-04-05 02:00:00|1728.12|1727.62|1725.69|1725.19|1728.96|1728.46|1724.81|1724.11|4777
1617591600000|2021-04-05 03:00:00|1725.71|1725.21|1725.31|1724.81|1726.41|1725.79|1724.76|1724.15|3625
1617595200000|2021-04-05 04:00:00|1725.29|1724.79|1724.84|1724.34|1725.34|1724.84|1724.02|1723.42|4235
1617598800000|2021-04-05 05:00:00|1724.85|1724.35|1723.02|1722.22|1726.11|1725.44|1722.56|1721.94|4345
1617602400000|2021-04-05 06:00:00|1722.87|1722.37|1726.4|1725.9|1726.96|1726.3|1721.52|1720.87|7492
1617606000000|2021-04-05 07:00:00|1726.37|1725.87|1726.91|1726.41|1728.53|1727.88|1724.98|1724.34|7481
1617609600000|2021-04-05 08:00:00|1726.9|1726.4|1725.77|1725.27|1728.96|1728.33|1725.37|1724.71|7394
1617613200000|2021-04-05 09:00:00|1725.74|1725.24|1726.03|1725.53|1726.54|1726.04|1724.72|1724.11|5172
1617616800000|2021-04-05 10:00:00|1726.02|1725.52|1724.58|1724.08|1726.61|1725.96|1723.48|1722.88|6018
1617620400000|2021-04-05 11:00:00|1724.59|1724.09|1725.24|1724.74|1727.71|1727.21|1724.59|1724.09|6840
1617624000000|2021-04-05 12:00:00|1725.27|1724.77|1723.52|1723.02|1730.16|1729.51|1722.22|1721.55|12975
1617627600000|2021-04-05 13:00:00|1723.53|1723.03|1727.59|1727.09|1728.03|1727.51|1722.72|1722.22|12920
1617631200000|2021-04-05 14:00:00|1727.72|1726.92|1729.28|1728.78|1730.33|1729.73|1726.19|1725.63|14765
1617634800000|2021-04-05 15:00:00|1729.35|1728.85|1730.7|1730.2|1733.94|1733.38|1725.86|1725.29|12018
1617638400000|2021-04-05 16:00:00|1730.68|1730.18|1728.41|1727.91|1730.96|1730.43|1728.23|1727.73|8458
1617642000000|2021-04-05 17:00:00|1728.4|1727.9|1725.67|1725.17|1728.96|1728.3|1725.55|1725.05|8854
1617645600000|2021-04-05 18:00:00|1725.66|1725.16|1726.21|1725.71|1728.51|1727.87|1725.27|1724.69|8222
1617649200000|2021-04-05 19:00:00|1726.19|1725.69|1728.45|1727.95|1728.93|1728.29|1726.17|1725.67|8798
1617652800000|2021-04-05 20:00:00|1728.37|1727.87|1728.65|1727.85|1729.08|1728.38|1727.78|1727.06|3612
1617660000000|2021-04-05 22:00:00|1728.58|1727.78|1727.71|1726.91|1729.51|1728.83|1727.53|1726.87|3421
1617663600000|2021-04-05 23:00:00|1727.73|1726.93|1729.8|1729|1730|1729.39|1727.57|1726.84|3147
1617667200000|2021-04-06 00:00:00|1729.82|1729.02|1729.63|1728.83|1731.22|1730.63|1727.86|1727.24|6437
1617670800000|2021-04-06 01:00:00|1729.54|1729.04|1734.59|1734.09|1735.91|1735.25|1728.76|1728.25|10540
1617674400000|2021-04-06 02:00:00|1734.6|1734.1|1734.79|1734.29|1735.38|1734.75|1733.44|1732.86|7506
1617678000000|2021-04-06 03:00:00|1734.78|1734.28|1733.85|1733.35|1734.96|1734.46|1732.92|1732.32|6025
1617681600000|2021-04-06 04:00:00|1733.82|1733.32|1736.02|1735.52|1736.44|1735.82|1733.52|1732.89|4653
1617685200000|2021-04-06 05:00:00|1736|1735.5|1737.93|1737.43|1738.19|1737.48|1735.37|1734.79|6982
1617688800000|2021-04-06 06:00:00|1737.91|1737.41|1730.29|1729.79|1739.07|1738.42|1730|1729.43|11301
1617692400000|2021-04-06 07:00:00|1730.37|1729.87|1733.74|1733.24|1733.76|1733.26|1727.97|1727.36|12811
1617696000000|2021-04-06 08:00:00|1733.76|1733.26|1732.88|1732.38|1734.81|1734.2|1729.83|1729.22|11214
1617699600000|2021-04-06 09:00:00|1732.89|1732.39|1732.36|1731.86|1734.04|1733.5|1730.64|1730.06|7706
1617703200000|2021-04-06 10:00:00|1732.35|1731.85|1733.15|1732.65|1733.34|1732.84|1731.36|1730.86|7080
1617706800000|2021-04-06 11:00:00|1733.16|1732.66|1736.57|1736.07|1737.33|1736.78|1732.83|1732.33|9003
1617710400000|2021-04-06 12:00:00|1736.65|1736.15|1736.16|1735.66|1739.26|1738.76|1734.48|1733.92|12637
1617714000000|2021-04-06 13:00:00|1736.26|1735.76|1740.99|1740.49|1742.32|1741.82|1734.45|1733.9|13429
1617717600000|2021-04-06 14:00:00|1741|1740.5|1743.81|1743.31|1744.89|1744.35|1740.02|1739.52|15367
1617721200000|2021-04-06 15:00:00|1743.83|1743.33|1745.49|1744.99|1745.73|1745.23|1742.55|1742.05|10723
1617724800000|2021-04-06 16:00:00|1745.5|1745|1743.49|1742.99|1745.68|1745.18|1742.91|1742.33|7763
1617728400000|2021-04-06 17:00:00|1743.5|1743|1744.1|1743.6|1744.21|1743.64|1740.26|1739.76|8571
1617732000000|2021-04-06 18:00:00|1744.11|1743.61|1743.63|1743.13|1744.72|1744.16|1742.67|1742.12|7296
1617735600000|2021-04-06 19:00:00|1743.66|1743.16|1742.85|1742.35|1744.8|1744.26|1741.38|1740.88|7060
1617739200000|2021-04-06 20:00:00|1742.82|1742.32|1743.5|1742.7|1744.56|1743.98|1742.49|1741.89|3657
1617746400000|2021-04-06 22:00:00|1743.55|1742.75|1743.49|1742.69|1744.82|1744.17|1742.92|1742.27|3661
1617750000000|2021-04-06 23:00:00|1743.48|1742.68|1743.57|1743.07|1744.3|1743.68|1742.76|1742.14|2387
1617753600000|2021-04-07 00:00:00|1743.52|1743.02|1741.41|1740.91|1743.74|1743.19|1740.87|1740.32|5587
1617757200000|2021-04-07 01:00:00|1741.43|1740.93|1737.6|1737.1|1742.22|1741.56|1737.44|1736.84|9027
1617760800000|2021-04-07 02:00:00|1737.61|1737.11|1736.6|1736.1|1739.19|1738.51|1736.16|1735.54|7792
1617764400000|2021-04-07 03:00:00|1736.59|1736.09|1738.55|1738.05|1738.86|1738.22|1736.56|1735.93|4503
1617768000000|2021-04-07 04:00:00|1738.56|1738.06|1739.41|1738.91|1739.6|1738.94|1738.45|1737.8|3266
1617771600000|2021-04-07 05:00:00|1739.4|1738.9|1738.07|1737.57|1739.65|1739.02|1737.33|1736.72|5419
1617775200000|2021-04-07 06:00:00|1738.22|1737.42|1741.63|1741.13|1742.81|1742.2|1736.52|1735.89|10607
1617778800000|2021-04-07 07:00:00|1741.64|1741.14|1741.34|1740.84|1742.35|1741.78|1739.71|1739.15|10159
1617782400000|2021-04-07 08:00:00|1741.33|1740.83|1738.27|1737.77|1741.5|1741|1736.78|1736.21|8898
1617786000000|2021-04-07 09:00:00|1738.25|1737.75|1738.04|1737.54|1738.69|1738.19|1736.5|1735.96|7391
1617789600000|2021-04-07 10:00:00|1738.05|1737.55|1738.71|1737.91|1739.6|1739.07|1736.12|1735.62|8048
1617793200000|2021-04-07 11:00:00|1738.56|1738.06|1734.9|1734.4|1738.63|1738.12|1734.12|1733.47|9551
1617796800000|2021-04-07 12:00:00|1734.88|1734.38|1738.23|1737.73|1739.28|1738.78|1730.9|1730.39|12840
1617800400000|2021-04-07 13:00:00|1738.24|1737.74|1740.24|1739.74|1740.43|1739.93|1734.93|1734.43|12085
1617804000000|2021-04-07 14:00:00|1740.25|1739.75|1741.52|1741.02|1742.41|1741.91|1737.39|1736.89|12768
1617807600000|2021-04-07 15:00:00|1741.45|1740.95|1741.73|1741.23|1743.49|1742.99|1739.12|1738.62|10385
1617811200000|2021-04-07 16:00:00|1741.72|1741.22|1740.78|1740.28|1741.93|1741.43|1740.22|1739.67|7330
1617814800000|2021-04-07 17:00:00|1740.77|1740.27|1740.52|1740.02|1742.34|1741.84|1739.46|1738.96|7402
1617818400000|2021-04-07 18:00:00|1740.53|1740.03|1739.46|1738.96|1742.91|1742.38|1738.86|1738.36|8294
1617822000000|2021-04-07 19:00:00|1739.48|1738.98|1737.71|1737.21|1739.98|1739.38|1735.85|1735.35|7610
1617825600000|2021-04-07 20:00:00|1737.57|1737.07|1738.18|1737.38|1738.48|1737.93|1736.38|1735.74|3286
1617832800000|2021-04-07 22:00:00|1738.38|1737.88|1737.02|1736.52|1738.68|1738.05|1736.59|1735.92|3204
1617836400000|2021-04-07 23:00:00|1737.03|1736.53|1737.21|1736.71|1737.91|1737.34|1735.64|1734.99|4159
1617840000000|2021-04-08 00:00:00|1737.17|1736.67|1736.57|1736.07|1737.73|1737.13|1736.46|1735.89|4289
1617843600000|2021-04-08 01:00:00|1736.56|1736.06|1736.57|1736.07|1738.04|1737.47|1733.49|1732.89|8956
1617847200000|2021-04-08 02:00:00|1736.61|1736.11|1737.14|1736.64|1737.33|1736.78|1735.07|1734.46|6012
1617850800000|2021-04-08 03:00:00|1737.29|1736.49|1738.98|1738.48|1740.18|1739.63|1737.05|1736.39|5024
1617854400000|2021-04-08 04:00:00|1738.99|1738.49|1740.36|1739.56|1740.7|1740.07|1738.98|1738.38|3015
1617858000000|2021-04-08 05:00:00|1740.2|1739.7|1743.45|1742.95|1745.71|1745.21|1739.83|1739.25|8174
1617861600000|2021-04-08 06:00:00|1743.62|1742.82|1743.57|1743.07|1745.21|1744.64|1742.16|1741.57|10544
1617865200000|2021-04-08 07:00:00|1743.61|1743.11|1745.53|1745.03|1747.96|1747.46|1742.75|1742.11|10013
1617868800000|2021-04-08 08:00:00|1745.54|1745.04|1743.52|1743.02|1746.16|1745.56|1741.82|1741.25|9465
1617872400000|2021-04-08 09:00:00|1743.53|1743.03|1743.52|1743.02|1744.64|1744.07|1742.52|1741.9|8450
1617876000000|2021-04-08 10:00:00|1743.53|1743.03|1746.16|1745.66|1747.97|1747.38|1743.53|1743.03|8268
1617879600000|2021-04-08 11:00:00|1746.17|1745.67|1749.94|1749.44|1751.58|1751.08|1746.17|1745.56|9546
1617883200000|2021-04-08 12:00:00|1749.82|1749.32|1747.74|1747.24|1750.72|1750.09|1746.59|1746.04|12217
1617886800000|2021-04-08 13:00:00|1747.76|1747.26|1754.12|1753.62|1757.88|1757.38|1747.67|1747.15|12627
1617890400000|2021-04-08 14:00:00|1754.13|1753.63|1756.66|1756.16|1759.09|1758.49|1753.98|1753.48|14243
1617894000000|2021-04-08 15:00:00|1756.67|1756.17|1756.03|1755.53|1757.34|1756.84|1753.94|1753.44|10057
1617897600000|2021-04-08 16:00:00|1756.02|1755.52|1757.36|1756.86|1757.93|1757.43|1755.56|1755.06|7836
1617901200000|2021-04-08 17:00:00|1757.35|1756.85|1755.16|1754.66|1757.84|1757.34|1755.06|1754.52|6040
1617904800000|2021-04-08 18:00:00|1755.2|1754.7|1755.25|1754.75|1755.8|1755.3|1754.83|1754.33|4976
1617908400000|2021-04-08 19:00:00|1755.29|1754.79|1756.18|1755.68|1756.29|1755.79|1754.45|1753.85|5358
1617912000000|2021-04-08 20:00:00|1756.15|1755.65|1755.87|1755.07|1758.12|1757.5|1755.66|1754.98|4002
1617919200000|2021-04-08 22:00:00|1755.78|1755.28|1755.38|1754.58|1756.46|1755.81|1754.43|1753.82|2530
1617922800000|2021-04-08 23:00:00|1755.4|1754.6|1754.51|1754.01|1756.16|1755.59|1754.3|1753.69|3008
1617926400000|2021-04-09 00:00:00|1754.55|1754.05|1755.55|1755.05|1755.68|1755.08|1753.5|1752.87|5281
1617930000000|2021-04-09 01:00:00|1755.54|1755.04|1756.96|1756.46|1757.86|1757.21|1754.25|1753.75|9222
1617933600000|2021-04-09 02:00:00|1756.94|1756.44|1753.01|1752.51|1757|1756.5|1752.85|1752.35|8920
1617937200000|2021-04-09 03:00:00|1753.18|1752.38|1753.49|1752.99|1753.75|1753.17|1751.7|1751.11|6193
1617940800000|2021-04-09 04:00:00|1753.5|1753|1752.46|1751.96|1754.01|1753.44|1751.96|1751.35|4059
1617944400000|2021-04-09 05:00:00|1752.45|1751.95|1750.95|1750.15|1753.12|1752.44|1749.65|1749.04|7598
1617948000000|2021-04-09 06:00:00|1750.8|1750.3|1749.17|1748.67|1751.16|1750.57|1747.94|1747.28|10745
1617951600000|2021-04-09 07:00:00|1749.18|1748.68|1747.81|1747.31|1749.18|1748.68|1744.41|1743.81|10958
1617955200000|2021-04-09 08:00:00|1747.8|1747.3|1745.82|1745.32|1747.96|1747.37|1744.33|1743.83|8914
1617958800000|2021-04-09 09:00:00|1745.73|1745.23|1746.24|1745.74|1747.87|1747.37|1745.33|1744.81|7271
1617962400000|2021-04-09 10:00:00|1746.22|1745.72|1745.91|1745.41|1747.22|1746.67|1743.87|1743.37|8360
1617966000000|2021-04-09 11:00:00|1745.88|1745.38|1745.06|1744.56|1749.37|1748.75|1744.95|1744.32|8737
1617969600000|2021-04-09 12:00:00|1745.09|1744.59|1738.5|1738|1745.42|1744.92|1736.03|1735.39|14177
1617973200000|2021-04-09 13:00:00|1738.62|1738.12|1740.17|1739.37|1742.1|1741.6|1731.48|1730.98|14454
1617976800000|2021-04-09 14:00:00|1740.12|1739.62|1745.34|1744.84|1747.14|1746.64|1739.7|1739.07|14400
1617980400000|2021-04-09 15:00:00|1745.35|1744.85|1745.11|1744.61|1746.34|1745.84|1742.62|1742.08|11338
1617984000000|2021-04-09 16:00:00|1745.08|1744.58|1745.28|1744.78|1746.68|1746.18|1744.35|1743.85|7129
1617987600000|2021-04-09 17:00:00|1745.26|1744.76|1744.04|1743.54|1746.02|1745.52|1743.93|1743.43|7023
1617991200000|2021-04-09 18:00:00|1744.06|1743.56|1743.49|1742.99|1744.2|1743.7|1741.7|1741.17|7253
1617994800000|2021-04-09 19:00:00|1743.46|1742.96|1743.36|1742.86|1744.23|1743.61|1742.17|1741.53|6885
1617998400000|2021-04-09 20:00:00|1743.47|1742.67|1744.43|1743.63|1744.83|1744.03|1742.82|1742.18|2944
1618178400000|2021-04-11 22:00:00|1744.24|1743.44|1742.03|1741.23|1744.71|1743.91|1741.75|1741.1|2926
1618182000000|2021-04-11 23:00:00|1742.04|1741.24|1742.08|1741.28|1742.99|1742.39|1740.85|1740.12|3840
1618185600000|2021-04-12 00:00:00|1741.87|1741.37|1742.08|1741.58|1743.04|1742.45|1740.68|1740.11|3964
1618189200000|2021-04-12 01:00:00|1742.1|1741.6|1739.65|1739.15|1743.71|1743.21|1739.01|1738.49|9670
1618192800000|2021-04-12 02:00:00|1739.61|1739.11|1739.68|1739.18|1739.98|1739.44|1737.02|1736.49|7477
1618196400000|2021-04-12 03:00:00|1739.69|1739.19|1738.99|1738.49|1740.65|1740.01|1737.58|1737.05|4899
1618200000000|2021-04-12 04:00:00|1738.98|1738.48|1738.82|1738.32|1739.44|1738.88|1738.06|1737.56|3350
1618203600000|2021-04-12 05:00:00|1738.8|1738.3|1738.76|1738.26|1738.98|1738.48|1735.55|1734.95|5722
1618207200000|2021-04-12 06:00:00|1738.91|1738.11|1741.15|1740.65|1742.48|1741.9|1738.42|1737.81|9530
1618210800000|2021-04-12 07:00:00|1741.17|1740.67|1739.47|1738.97|1742.52|1741.94|1738.55|1738.01|9258
1618214400000|2021-04-12 08:00:00|1739.46|1738.96|1738.38|1737.58|1740.13|1739.55|1737.42|1736.84|7229
1618218000000|2021-04-12 09:00:00|1738.25|1737.75|1741.68|1741.18|1743.53|1743.03|1738.14|1737.56|7737
1618221600000|2021-04-12 10:00:00|1741.67|1741.17|1740.95|1740.45|1742.72|1742.14|1740.56|1740.06|6543
1618225200000|2021-04-12 11:00:00|1740.96|1740.46|1742.71|1742.21|1744.52|1744.02|1740.69|1740.11|7793
1618228800000|2021-04-12 12:00:00|1742.73|1742.23|1739.18|1738.68|1745.34|1744.84|1739.16|1738.66|11069
1618232400000|2021-04-12 13:00:00|1739.2|1738.7|1733.77|1733.27|1740.72|1740.1|1732.36|1731.86|14126
1618236000000|2021-04-12 14:00:00|1733.69|1733.19|1734.33|1733.83|1736.85|1736.35|1730.77|1730.27|15030
1618239600000|2021-04-12 15:00:00|1734.31|1733.81|1732.48|1731.98|1736.47|1735.97|1731.73|1731.23|11187
1618243200000|2021-04-12 16:00:00|1732.5|1732|1733.31|1732.81|1733.77|1733.15|1730.97|1730.47|9103
1618246800000|2021-04-12 17:00:00|1733.27|1732.77|1732.07|1731.57|1734.36|1733.76|1731.89|1731.39|7994
1618250400000|2021-04-12 18:00:00|1732.1|1731.6|1730.73|1730.23|1732.7|1732.2|1727.7|1727.2|9461
1618254000000|2021-04-12 19:00:00|1730.74|1730.24|1732.85|1732.35|1732.87|1732.37|1730.23|1729.73|6252
1618257600000|2021-04-12 20:00:00|1732.97|1732.17|1733.26|1732.46|1733.57|1732.79|1732.11|1731.55|3503
1618264800000|2021-04-12 22:00:00|1733.27|1732.47|1733.1|1732.3|1734.14|1733.5|1732.43|1731.77|2827
1618268400000|2021-04-12 23:00:00|1733.14|1732.34|1732.31|1731.81|1733.72|1733.12|1732.2|1731.62|2765
1618272000000|2021-04-13 00:00:00|1732.27|1731.77|1730.89|1730.39|1732.43|1731.93|1729.97|1729.38|5762
1618275600000|2021-04-13 01:00:00|1730.9|1730.4|1733.57|1733.07|1734.28|1733.69|1728.36|1727.86|10377
1618279200000|2021-04-13 02:00:00|1733.58|1733.08|1736.12|1735.62|1736.84|1736.23|1733.37|1732.82|7820
1618282800000|2021-04-13 03:00:00|1736.13|1735.63|1732.12|1731.62|1736.43|1735.84|1731.65|1731.05|5605
1618286400000|2021-04-13 04:00:00|1732.13|1731.63|1730.26|1729.76|1732.6|1732.05|1728.85|1728.27|5114
1618290000000|2021-04-13 05:00:00|1730.29|1729.79|1728.05|1727.55|1731.17|1730.59|1725.31|1724.69|8050
1618293600000|2021-04-13 06:00:00|1728.08|1727.58|1724.72|1724.22|1728.24|1727.64|1724.09|1723.39|9490
1618297200000|2021-04-13 07:00:00|1724.75|1724.25|1727.95|1727.45|1728.73|1728.23|1724.01|1723.51|9615
1618300800000|2021-04-13 08:00:00|1727.96|1727.46|1728.55|1728.05|1729.19|1728.69|1726.32|1725.67|8057
1618304400000|2021-04-13 09:00:00|1728.59|1728.09|1726.7|1726.2|1730.54|1729.98|1726.3|1725.8|7384
1618308000000|2021-04-13 10:00:00|1726.68|1726.18|1726.28|1725.78|1727.84|1727.34|1724.94|1724.33|6939
1618311600000|2021-04-13 11:00:00|1726.25|1725.75|1729.41|1728.91|1730.61|1730.07|1726.01|1725.51|11353
1618315200000|2021-04-13 12:00:00|1729.38|1728.88|1736.74|1736.24|1742.54|1742.04|1728.83|1728.31|15463
1618318800000|2021-04-13 13:00:00|1736.7|1736.2|1748.44|1747.94|1749.38|1748.75|1736.7|1736.2|16213
1618322400000|2021-04-13 14:00:00|1748.43|1747.93|1743.37|1742.87|1749.15|1748.54|1740.59|1740.09|14031
1618326000000|2021-04-13 15:00:00|1743.36|1742.86|1744.12|1743.62|1744.54|1744.04|1741.3|1740.8|9453
1618329600000|2021-04-13 16:00:00|1744.11|1743.61|1742.93|1742.43|1745.58|1745.08|1742.05|1741.55|7798
1618333200000|2021-04-13 17:00:00|1742.9|1742.4|1745.34|1744.84|1748.01|1747.43|1742.89|1742.39|10281
1618336800000|2021-04-13 18:00:00|1745.35|1744.85|1745.53|1745.03|1746.96|1746.46|1744.31|1743.81|7052
1618340400000|2021-04-13 19:00:00|1745.54|1745.04|1745.21|1744.71|1746.51|1745.89|1744.42|1743.83|7316
1618344000000|2021-04-13 20:00:00|1745.02|1744.52|1745.71|1744.91|1746.28|1745.78|1744.8|1744.29|3274
1618351200000|2021-04-13 22:00:00|1745.99|1745.49|1745.62|1744.82|1747.04|1746.24|1744.46|1743.85|4817
1618354800000|2021-04-13 23:00:00|1745.61|1744.81|1746.95|1746.45|1747.36|1746.77|1745.41|1744.69|3344
1618358400000|2021-04-14 00:00:00|1746.94|1746.44|1747.34|1746.84|1747.65|1747.15|1745.42|1744.78|5462
1618362000000|2021-04-14 01:00:00|1747.38|1746.88|1746.09|1745.59|1749.7|1749.2|1744.79|1744.29|9161
1618365600000|2021-04-14 02:00:00|1746.1|1745.6|1745.41|1744.91|1746.9|1746.39|1744.2|1743.58|7214
1618369200000|2021-04-14 03:00:00|1745.4|1744.9|1744.24|1743.74|1745.59|1745.03|1743.88|1743.3|4930
1618372800000|2021-04-14 04:00:00|1744.25|1743.75|1743.18|1742.68|1744.84|1744.2|1743.08|1742.58|3451
1618376400000|2021-04-14 05:00:00|1743.17|1742.67|1744.25|1743.75|1744.71|1744.06|1741.12|1740.62|7122
1618380000000|2021-04-14 06:00:00|1744.34|1743.84|1747.5|1747|1748.59|1748.09|1743.55|1743.04|11725
1618383600000|2021-04-14 07:00:00|1747.48|1746.98|1745.03|1744.53|1749.12|1748.48|1744.1|1743.6|11023
1618387200000|2021-04-14 08:00:00|1745.02|1744.52|1746.01|1745.51|1748.51|1748.01|1744.81|1744.31|8642
1618390800000|2021-04-14 09:00:00|1746.03|1745.53|1743.54|1743.04|1746.99|1746.49|1742.41|1741.91|8089
1618394400000|2021-04-14 10:00:00|1743.55|1743.05|1742.66|1742.16|1745.15|1744.65|1742.11|1741.61|7583
1618398000000|2021-04-14 11:00:00|1742.65|1742.15|1745.06|1744.56|1745.61|1745.08|1742|1741.45|7822
1618401600000|2021-04-14 12:00:00|1745.05|1744.55|1744.62|1744.12|1747.44|1746.94|1743.91|1743.41|11619
1618405200000|2021-04-14 13:00:00|1744.65|1744.15|1736.69|1736.19|1745.15|1744.61|1734.26|1733.76|13223
1618408800000|2021-04-14 14:00:00|1736.71|1736.21|1737.51|1737.01|1740.72|1740.22|1732.91|1732.41|9845
1618412400000|2021-04-14 15:00:00|1737.41|1736.91|1736.88|1736.08|1738.23|1737.73|1734.1|1733.6|8770
1618416000000|2021-04-14 16:00:00|1736.82|1736.32|1736.75|1736.25|1738.22|1737.72|1735.85|1735.35|6807
1618419600000|2021-04-14 17:00:00|1736.74|1736.24|1736.07|1735.27|1737.03|1736.53|1735.3|1734.8|6443
1618423200000|2021-04-14 18:00:00|1736.08|1735.28|1736.54|1736.04|1737.08|1736.58|1734.34|1733.84|5324
1618426800000|2021-04-14 19:00:00|1736.52|1736.02|1737.24|1736.74|1737.95|1737.45|1736.15|1735.65|4830
1618430400000|2021-04-14 20:00:00|1737.19|1736.69|1736.65|1735.85|1737.55|1736.88|1736.42|1735.69|2606
1618437600000|2021-04-14 22:00:00|1737.02|1736.52|1736.31|1735.81|1737.24|1736.71|1735.99|1735.34|2267
1618441200000|2021-04-14 23:00:00|1736.36|1735.86|1736.94|1736.44|1737.07|1736.45|1735.61|1735.11|2394
1618444800000|2021-04-15 00:00:00|1737.08|1736.28|1738.98|1738.48|1739.84|1739.34|1736.74|1736.24|4459
1618448400000|2021-04-15 01:00:00|1738.95|1738.45|1735.54|1735.04|1740.79|1740.29|1734.69|1734.1|7461
1618452000000|2021-04-15 02:00:00|1735.56|1735.06|1738.65|1738.15|1739.23|1738.68|1735.04|1734.5|6219
1618455600000|2021-04-15 03:00:00|1738.67|1738.17|1738.82|1738.32|1740.18|1739.59|1738.09|1737.59|5057
1618459200000|2021-04-15 04:00:00|1738.79|1738.29|1740.11|1739.61|1740.61|1739.99|1738.13|1737.51|3446
1618462800000|2021-04-15 05:00:00|1740.14|1739.64|1742.13|1741.33|1743.5|1742.88|1740.12|1739.62|5781
1618466400000|2021-04-15 06:00:00|1742.08|1741.28|1746.17|1745.67|1746.37|1745.81|1741.85|1741.28|7600
1618470000000|2021-04-15 07:00:00|1746.16|1745.66|1745.96|1745.46|1748.19|1747.69|1745.62|1745.12|7257
1618473600000|2021-04-15 08:00:00|1745.95|1745.45|1748.2|1747.7|1748.21|1747.71|1744.53|1744.03|6420
1618477200000|2021-04-15 09:00:00|1748.17|1747.67|1747.54|1747.04|1749.48|1748.98|1747|1746.5|6600
1618480800000|2021-04-15 10:00:00|1747.59|1747.09|1746.93|1746.43|1747.85|1747.35|1745.83|1745.32|5819
1618484400000|2021-04-15 11:00:00|1746.95|1746.45|1745.03|1744.53|1747.83|1747.33|1744.85|1744.35|6446
1618488000000|2021-04-15 12:00:00|1745.04|1744.54|1747.1|1746.6|1752.54|1752.04|1745.04|1744.54|10431
1618491600000|2021-04-15 13:00:00|1747.12|1746.62|1754.89|1754.39|1757.09|1756.44|1746.15|1745.65|13180
1618495200000|2021-04-15 14:00:00|1754.87|1754.37|1765.05|1764.55|1767.11|1766.61|1754.87|1754.37|17443
1618498800000|2021-04-15 15:00:00|1765.07|1764.57|1766.86|1766.36|1769.94|1769.44|1764.93|1764.43|12935
1618502400000|2021-04-15 16:00:00|1766.85|1766.35|1767.77|1767.27|1769.6|1769.1|1766.85|1766.35|8833
1618506000000|2021-04-15 17:00:00|1767.78|1767.28|1766.71|1766.21|1768.36|1767.86|1765.44|1764.94|8571
1618509600000|2021-04-15 18:00:00|1766.72|1766.22|1767.3|1766.8|1768.37|1767.87|1766.06|1765.53|6971
1618513200000|2021-04-15 19:00:00|1767.27|1766.77|1765.18|1764.68|1767.44|1766.94|1764.01|1763.4|7968
1618516800000|2021-04-15 20:00:00|1765.22|1764.72|1764.22|1763.42|1765.38|1764.88|1763.37|1762.72|4826
1618524000000|2021-04-15 22:00:00|1764.3|1763.5|1764.08|1763.58|1765.31|1764.69|1763.73|1763.11|3168
1618527600000|2021-04-15 23:00:00|1764.05|1763.55|1764.23|1763.73|1764.77|1764.26|1763.17|1762.52|2900
1618531200000|2021-04-16 00:00:00|1764.27|1763.77|1763|1762.5|1766.54|1765.9|1762.68|1762.18|6458
1618534800000|2021-04-16 01:00:00|1763.02|1762.52|1762.44|1761.94|1764.34|1763.84|1761.79|1761.29|8907
1618538400000|2021-04-16 02:00:00|1762.45|1761.95|1761.72|1761.22|1762.67|1762.17|1760.06|1759.55|6968
1618542000000|2021-04-16 03:00:00|1761.62|1761.12|1763.55|1763.05|1763.72|1763.18|1761.21|1760.71|4725
1618545600000|2021-04-16 04:00:00|1763.56|1763.06|1765.22|1764.72|1765.27|1764.77|1763.28|1762.78|3960
1618549200000|2021-04-16 05:00:00|1765.23|1764.73|1766.37|1765.87|1766.61|1766.08|1764.38|1763.85|6505
1618552800000|2021-04-16 06:00:00|1766.39|1765.89|1762.89|1762.39|1766.51|1766.01|1761.86|1761.36|10791
1618556400000|2021-04-16 07:00:00|1762.83|1762.33|1764.52|1764.02|1766.1|1765.6|1761.88|1761.38|10018
1618560000000|2021-04-16 08:00:00|1764.45|1763.95|1766.47|1765.67|1767.58|1767.02|1763.04|1762.54|9349
1618563600000|2021-04-16 09:00:00|1766.4|1765.9|1771.38|1770.88|1771.64|1771.14|1765.71|1765.21|9103
1618567200000|2021-04-16 10:00:00|1771.37|1770.87|1778.53|1778.03|1779.16|1778.64|1770.57|1770.07|10966
1618570800000|2021-04-16 11:00:00|1778.42|1777.92|1778.91|1778.41|1779.58|1779.08|1776.41|1775.88|10201
1618574400000|2021-04-16 12:00:00|1778.92|1778.42|1781.06|1780.56|1784.12|1783.62|1778.34|1777.84|14502
1618578000000|2021-04-16 13:00:00|1781.12|1780.62|1772.95|1772.45|1782.66|1782.16|1772.31|1771.81|17006
1618581600000|2021-04-16 14:00:00|1772.96|1772.46|1779.63|1779.13|1781.05|1780.55|1772.85|1772.35|15289
1618585200000|2021-04-16 15:00:00|1779.69|1779.19|1779.18|1778.68|1780.32|1779.82|1777.74|1777.24|11099
1618588800000|2021-04-16 16:00:00|1779.17|1778.67|1780.28|1779.78|1780.39|1779.89|1777.05|1776.55|8367
1618592400000|2021-04-16 17:00:00|1780.27|1779.77|1778.43|1777.93|1780.64|1780.14|1778.01|1777.51|6554
1618596000000|2021-04-16 18:00:00|1778.44|1777.94|1778.42|1777.92|1778.91|1778.41|1777.67|1777.17|5639
1618599600000|2021-04-16 19:00:00|1778.41|1777.91|1776.28|1775.78|1779.27|1778.77|1774.74|1774.24|7134
1618603200000|2021-04-16 20:00:00|1776.25|1775.75|1776.72|1775.92|1777.79|1776.99|1775.15|1774.65|3659
1618783200000|2021-04-18 22:00:00|1778.43|1777.63|1775.84|1775.04|1778.53|1777.73|1775.61|1774.95|3018
1618786800000|2021-04-18 23:00:00|1775.85|1775.05|1777.09|1776.59|1778.61|1777.97|1775.16|1774.51|4069
1618790400000|2021-04-19 00:00:00|1777.08|1776.58|1782.41|1781.91|1783.91|1783.41|1776.58|1776.08|7409
1618794000000|2021-04-19 01:00:00|1782.42|1781.92|1775.62|1774.82|1783.51|1783.01|1773.47|1772.83|12834
1618797600000|2021-04-19 02:00:00|1775.64|1774.84|1779.39|1778.89|1779.41|1778.91|1775.45|1774.84|8377
1618801200000|2021-04-19 03:00:00|1779.38|1778.88|1777.65|1777.15|1779.87|1779.37|1777.51|1776.89|5570
1618804800000|2021-04-19 04:00:00|1777.63|1777.13|1778.26|1777.76|1778.67|1778.04|1776.89|1776.31|3789
1618808400000|2021-04-19 05:00:00|1778.23|1777.73|1778.25|1777.45|1780.02|1779.5|1777.01|1776.51|5934
1618812000000|2021-04-19 06:00:00|1778.27|1777.47|1780.27|1779.77|1781.84|1781.17|1775.66|1775.1|11355
1618815600000|2021-04-19 07:00:00|1780.16|1779.66|1787.33|1786.83|1787.53|1787.03|1778.05|1777.55|13191
1618819200000|2021-04-19 08:00:00|1787.38|1786.88|1787.52|1786.72|1789.07|1788.43|1785.07|1784.57|12558
1618822800000|2021-04-19 09:00:00|1787.51|1786.71|1788.84|1788.34|1790.2|1789.7|1786.62|1786.12|9138
1618826400000|2021-04-19 10:00:00|1788.83|1788.33|1787.83|1787.33|1790.53|1789.92|1787.17|1786.57|9055
1618830000000|2021-04-19 11:00:00|1787.77|1787.27|1782.43|1781.93|1788.37|1787.87|1778.93|1778.43|12363
1618833600000|2021-04-19 12:00:00|1782.44|1781.94|1776.43|1775.93|1782.58|1782.08|1775.24|1774.66|13091
1618837200000|2021-04-19 13:00:00|1776.41|1775.91|1774.02|1773.52|1777.2|1776.69|1767.04|1766.48|16356
1618840800000|2021-04-19 14:00:00|1774.01|1773.51|1776.19|1775.69|1776.31|1775.81|1771.19|1770.69|15116
1618844400000|2021-04-19 15:00:00|1776.16|1775.66|1772.47|1771.97|1777.16|1776.66|1772.22|1771.72|11681
1618848000000|2021-04-19 16:00:00|1772.46|1771.96|1771.75|1771.25|1773.18|1772.68|1769.25|1768.75|8291
1618851600000|2021-04-19 17:00:00|1771.76|1771.26|1771.83|1771.33|1772.3|1771.8|1769.82|1769.32|7234
1618855200000|2021-04-19 18:00:00|1771.81|1771.31|1771.85|1771.35|1772.08|1771.58|1770.09|1769.59|7231
1618858800000|2021-04-19 19:00:00|1771.74|1771.24|1771.2|1770.7|1771.8|1771.3|1770.03|1769.53|6062
1618862400000|2021-04-19 20:00:00|1771.19|1770.69|1771.85|1771.05|1771.98|1771.22|1770.15|1769.61|4006
1618869600000|2021-04-19 22:00:00|1771.51|1771.01|1771.7|1771.2|1771.9|1771.32|1770.65|1770|2774
1618873200000|2021-04-19 23:00:00|1771.69|1771.19|1772.49|1771.99|1772.89|1772.39|1770.86|1770.23|3164
1618876800000|2021-04-20 00:00:00|1772.48|1771.98|1769.02|1768.52|1773.13|1772.59|1768.72|1768.22|5412
1618880400000|2021-04-20 01:00:00|1769.03|1768.53|1770.71|1770.21|1772.65|1772|1767.86|1767.2|10287
1618884000000|2021-04-20 02:00:00|1770.75|1770.25|1768.97|1768.47|1770.87|1770.28|1765.87|1765.37|8523
1618887600000|2021-04-20 03:00:00|1769|1768.5|1773.54|1773.04|1775.98|1775.48|1768.63|1768.13|8381
1618891200000|2021-04-20 04:00:00|1773.55|1773.05|1772.67|1772.17|1773.8|1773.3|1771.47|1770.97|4779
1618894800000|2021-04-20 05:00:00|1772.66|1772.16|1771.96|1771.16|1772.93|1772.41|1769.27|1768.77|7242
1618898400000|2021-04-20 06:00:00|1771.77|1771.27|1770.58|1770.08|1772.41|1771.9|1767.58|1767.07|11909
1618902000000|2021-04-20 07:00:00|1770.57|1770.07|1772.24|1771.74|1774.66|1774.15|1767.56|1766.93|11674
1618905600000|2021-04-20 08:00:00|1772.23|1771.73|1768.49|1767.99|1772.25|1771.75|1765.59|1765.02|11637
1618909200000|2021-04-20 09:00:00|1768.51|1768.01|1770.48|1769.98|1770.59|1770.08|1763.95|1763.45|10983
1618912800000|2021-04-20 10:00:00|1770.52|1770.02|1771.27|1770.77|1772.3|1771.8|1767.71|1767.21|10710
1618916400000|2021-04-20 11:00:00|1771.21|1770.71|1773.6|1773.1|1775.96|1775.46|1771|1770.36|9916
1618920000000|2021-04-20 12:00:00|1773.62|1773.12|1769.86|1769.36|1774.24|1773.71|1766.47|1765.97|13811
1618923600000|2021-04-20 13:00:00|1769.85|1769.35|1773.89|1773.39|1774.1|1773.6|1766.39|1765.89|12847
1618927200000|2021-04-20 14:00:00|1773.75|1773.25|1775.92|1775.42|1778.64|1778.14|1773.35|1772.85|16969
1618930800000|2021-04-20 15:00:00|1775.93|1775.43|1779.05|1778.55|1780.29|1779.79|1773.83|1773.33|14182
1618934400000|2021-04-20 16:00:00|1779.06|1778.56|1778.33|1777.83|1780.77|1780.27|1777.53|1777.03|8981
1618938000000|2021-04-20 17:00:00|1778.34|1777.84|1777.93|1777.43|1780.01|1779.51|1777.67|1777.17|7262
1618941600000|2021-04-20 18:00:00|1777.92|1777.42|1778.14|1777.64|1779|1778.5|1777.17|1776.67|6724
1618945200000|2021-04-20 19:00:00|1778.15|1777.65|1777.67|1777.17|1779.77|1779.27|1777.59|1777.09|5389
1618948800000|2021-04-20 20:00:00|1777.69|1777.19|1779.19|1778.39|1779.6|1779.1|1777.5|1777|3519
1618956000000|2021-04-20 22:00:00|1779.14|1778.34|1778.66|1778.16|1779.55|1778.77|1778.01|1777.35|2638
1618959600000|2021-04-20 23:00:00|1778.58|1778.08|1777.1|1776.6|1778.83|1778.27|1776.57|1775.98|3213
1618963200000|2021-04-21 00:00:00|1777.11|1776.61|1777.71|1777.21|1780.41|1779.84|1776.82|1776.32|6314
1618966800000|2021-04-21 01:00:00|1777.63|1777.13|1781.38|1780.58|1782.85|1782.35|1777.44|1776.81|9948
1618970400000|2021-04-21 02:00:00|1781.41|1780.61|1782.89|1782.39|1783.11|1782.5|1780|1779.41|7964
1618974000000|2021-04-21 03:00:00|1782.88|1782.38|1782.38|1781.88|1785.11|1784.53|1782.08|1781.54|5932
1618977600000|2021-04-21 04:00:00|1782.39|1781.89|1781.46|1780.96|1782.93|1782.37|1780.63|1780.13|4533
1618981200000|2021-04-21 05:00:00|1781.47|1780.97|1785.07|1784.57|1786.07|1785.57|1781.14|1780.64|7350
1618984800000|2021-04-21 06:00:00|1785.05|1784.55|1788.25|1787.75|1788.37|1787.87|1783.58|1783.08|11038
1618988400000|2021-04-21 07:00:00|1788.33|1787.83|1782.34|1781.84|1788.76|1788.26|1781.06|1780.56|11975
1618992000000|2021-04-21 08:00:00|1782.35|1781.85|1778.75|1778.25|1784.25|1783.75|1778.25|1777.75|9652
1618995600000|2021-04-21 09:00:00|1778.74|1778.24|1779.65|1779.15|1780.07|1779.45|1778.2|1777.66|8930
1618999200000|2021-04-21 10:00:00|1779.61|1779.11|1780.58|1779.78|1781.84|1781.33|1778.06|1777.56|8769
1619002800000|2021-04-21 11:00:00|1780.48|1779.98|1783.22|1782.72|1784.71|1784.12|1780.38|1779.88|8762
1619006400000|2021-04-21 12:00:00|1783.19|1782.69|1786.63|1786.13|1788.12|1787.62|1782.11|1781.61|10840
1619010000000|2021-04-21 13:00:00|1786.62|1786.12|1796.12|1795.62|1797.91|1797.41|1783.69|1783.19|14372
1619013600000|2021-04-21 14:00:00|1796.17|1795.67|1791.68|1790.88|1797.99|1797.4|1789.54|1789.04|17823
1619017200000|2021-04-21 15:00:00|1791.56|1791.06|1793.27|1792.77|1795.19|1794.69|1789.49|1788.99|11904
1619020800000|2021-04-21 16:00:00|1793.28|1792.78|1791.13|1790.63|1794.95|1794.45|1790.29|1789.79|8764
1619024400000|2021-04-21 17:00:00|1791.17|1790.67|1792.35|1791.85|1793.77|1793.19|1791.08|1790.58|8250
1619028000000|2021-04-21 18:00:00|1792.34|1791.84|1793.48|1792.98|1793.67|1793.17|1791.25|1790.71|6868
1619031600000|2021-04-21 19:00:00|1793.5|1793|1794.85|1794.35|1795.57|1795.07|1792.69|1792.19|5972
1619035200000|2021-04-21 20:00:00|1794.89|1794.39|1793.97|1793.17|1795.03|1794.45|1793.8|1793.08|3067
1619042400000|2021-04-21 22:00:00|1794.42|1793.92|1794.5|1793.7|1794.74|1794.12|1793.91|1793.26|2435
1619046000000|2021-04-21 23:00:00|1794.49|1793.69|1793.89|1793.39|1795.61|1794.95|1793.86|1793.31|2972
1619049600000|2021-04-22 00:00:00|1793.94|1793.44|1794.26|1793.76|1794.61|1794.06|1792.75|1792.25|5227
1619053200000|2021-04-22 01:00:00|1794.25|1793.75|1796.52|1796.02|1798.22|1797.66|1793.42|1792.86|10483
1619056800000|2021-04-22 02:00:00|1796.51|1796.01|1794.38|1793.58|1796.58|1796.01|1793.31|1792.79|7491
1619060400000|2021-04-22 03:00:00|1794.37|1793.57|1793.72|1793.22|1795.69|1795.08|1793.21|1792.71|5737
1619064000000|2021-04-22 04:00:00|1793.81|1793.31|1793.68|1793.18|1794.02|1793.42|1790.63|1790.13|4982
1619067600000|2021-04-22 05:00:00|1793.65|1793.15|1791.62|1791.12|1795.04|1794.54|1790.96|1790.45|7015
1619071200000|2021-04-22 06:00:00|1791.63|1791.13|1792.12|1791.62|1793|1792.43|1788.6|1788.1|10996
1619074800000|2021-04-22 07:00:00|1792.14|1791.64|1791.64|1791.14|1793.94|1793.44|1791.26|1790.76|8885
1619078400000|2021-04-22 08:00:00|1791.63|1791.13|1790.12|1789.62|1792.68|1792.12|1789.68|1789.16|8795
1619082000000|2021-04-22 09:00:00|1790.21|1789.71|1787.64|1787.14|1791.19|1790.54|1786|1785.36|9281
1619085600000|2021-04-22 10:00:00|1787.57|1787.07|1785.41|1784.91|1790.28|1789.77|1784.05|1783.5|8841
1619089200000|2021-04-22 11:00:00|1785.4|1784.9|1786.68|1785.88|1789.3|1788.8|1784.17|1783.55|10391
1619092800000|2021-04-22 12:00:00|1786.67|1785.87|1785.46|1784.96|1787.77|1787.27|1782.55|1782.05|13816
1619096400000|2021-04-22 13:00:00|1785.56|1785.06|1787.61|1786.81|1788.29|1787.79|1779.66|1779.16|14887
1619100000000|2021-04-22 14:00:00|1787.49|1786.99|1785.29|1784.79|1788.49|1787.99|1783.66|1783.16|9990
1619103600000|2021-04-22 15:00:00|1785.28|1784.78|1781.17|1780.67|1785.93|1785.43|1779.61|1779.07|8346
1619107200000|2021-04-22 16:00:00|1781.18|1780.68|1782.1|1781.6|1782.18|1781.68|1777.72|1777.22|6938
1619110800000|2021-04-22 17:00:00|1782.07|1781.57|1782.71|1782.21|1784.04|1783.54|1780.72|1780.11|8544
1619114400000|2021-04-22 18:00:00|1782.6|1782.1|1782.97|1782.47|1783.4|1782.81|1779.02|1778.52|10393
1619118000000|2021-04-22 19:00:00|1782.96|1782.46|1783.95|1783.45|1784.32|1783.82|1781.75|1781.12|7103
1619121600000|2021-04-22 20:00:00|1783.9|1783.4|1784.48|1783.68|1784.95|1784.31|1783.35|1782.7|3192
1619128800000|2021-04-22 22:00:00|1785.37|1782.89|1784.24|1783.74|1786.64|1786.01|1783.8|1782.89|2786
1619132400000|2021-04-22 23:00:00|1784.2|1783.7|1783.5|1783|1786.02|1785.45|1783.32|1782.74|3623
1619136000000|2021-04-23 00:00:00|1783.53|1783.03|1784.36|1783.86|1784.98|1784.36|1783.23|1782.73|5477
1619139600000|2021-04-23 01:00:00|1784.35|1783.85|1789.06|1788.56|1790.1|1789.55|1783.59|1783.09|9879
1619143200000|2021-04-23 02:00:00|1789.05|1788.55|1787.58|1787.08|1789.13|1788.63|1787.13|1786.63|6904
1619146800000|2021-04-23 03:00:00|1787.57|1787.07|1786.39|1785.89|1787.8|1787.22|1786.32|1785.7|4658
1619150400000|2021-04-23 04:00:00|1786.4|1785.9|1785.26|1784.76|1787.45|1786.88|1784.49|1783.89|5636
1619154000000|2021-04-23 05:00:00|1785.24|1784.74|1785.14|1784.64|1785.66|1785.16|1783|1782.49|6040
1619157600000|2021-04-23 06:00:00|1785.13|1784.63|1785.23|1784.73|1787.08|1786.58|1783|1782.49|9788
1619161200000|2021-04-23 07:00:00|1785.37|1784.87|1783.37|1782.87|1787.24|1786.71|1781.92|1781.42|11434
1619164800000|2021-04-23 08:00:00|1783.35|1782.85|1785.02|1784.52|1785.7|1785.16|1782.17|1781.67|9749
1619168400000|2021-04-23 09:00:00|1785.04|1784.54|1786.86|1786.36|1787.58|1787.08|1784.34|1783.84|6825
1619172000000|2021-04-23 10:00:00|1786.73|1786.23|1787.81|1787.31|1788.75|1788.18|1785.63|1785.04|7217
1619175600000|2021-04-23 11:00:00|1787.73|1787.23|1791.42|1790.92|1792.1|1791.57|1785.63|1785.13|9948
1619179200000|2021-04-23 12:00:00|1791.5|1791|1793.84|1793.34|1795.45|1794.95|1790.92|1790.38|12098
1619182800000|2021-04-23 13:00:00|1793.87|1793.37|1781.87|1781.37|1796.21|1795.71|1781.38|1780.82|14852
1619186400000|2021-04-23 14:00:00|1781.85|1781.35|1774.55|1774.05|1782.78|1782.28|1770.28|1769.78|18350
1619190000000|2021-04-23 15:00:00|1774.56|1774.06|1776.78|1776.28|1778.35|1777.85|1773.91|1773.41|12371
1619193600000|2021-04-23 16:00:00|1776.74|1776.24|1777.83|1777.33|1778.62|1778.12|1775.83|1775.33|7755
1619197200000|2021-04-23 17:00:00|1777.86|1777.36|1777.88|1777.38|1779.53|1779.03|1777.15|1776.65|6397
1619200800000|2021-04-23 18:00:00|1777.91|1777.41|1777.04|1776.54|1778.25|1777.75|1776.27|1775.77|5305
1619204400000|2021-04-23 19:00:00|1777.03|1776.53|1776.7|1776.2|1777.23|1776.69|1775.77|1775.14|6223
1619208000000|2021-04-23 20:00:00|1776.63|1776.13|1777.4|1776.6|1778.18|1777.38|1776.12|1775.5|2989
1619388000000|2021-04-25 22:00:00|1776.43|1775.93|1775.16|1774.36|1776.64|1776|1774.86|1774.2|3585
1619391600000|2021-04-25 23:00:00|1775.17|1774.37|1775.35|1774.55|1776.13|1775.48|1774.2|1773.55|2959
1619395200000|2021-04-26 00:00:00|1775.19|1774.69|1778.71|1778.21|1779.61|1778.98|1775.18|1774.58|5771
1619398800000|2021-04-26 01:00:00|1778.73|1778.23|1780.94|1780.44|1781.66|1780.99|1778.34|1777.84|9549
1619402400000|2021-04-26 02:00:00|1780.89|1780.39|1780.97|1780.47|1782.12|1781.62|1779.38|1778.88|6869
1619406000000|2021-04-26 03:00:00|1780.96|1780.46|1781.39|1780.89|1783.35|1782.73|1780.13|1779.53|6205
1619409600000|2021-04-26 04:00:00|1781.38|1780.88|1780.63|1780.13|1781.72|1781.22|1780.55|1780.05|3565
1619413200000|2021-04-26 05:00:00|1780.64|1780.14|1780.23|1779.73|1783.83|1783.33|1780.19|1779.55|5779
1619416800000|2021-04-26 06:00:00|1780.19|1779.69|1776.74|1775.94|1780.44|1779.93|1775.28|1774.72|12130
1619420400000|2021-04-26 07:00:00|1776.48|1775.98|1778.98|1778.48|1779.69|1779.19|1776.05|1775.55|10219
1619424000000|2021-04-26 08:00:00|1778.97|1778.47|1779.88|1779.38|1782.16|1781.61|1778.75|1778.25|9416
1619427600000|2021-04-26 09:00:00|1779.86|1779.36|1781.5|1781|1782.54|1782.04|1779.14|1778.64|7895
1619431200000|2021-04-26 10:00:00|1781.46|1780.96|1779.81|1779.31|1782.52|1782.02|1779.13|1778.63|7373
1619434800000|2021-04-26 11:00:00|1779.76|1779.26|1776.86|1776.36|1780.09|1779.52|1775.18|1774.58|9135
1619438400000|2021-04-26 12:00:00|1776.87|1776.37|1776.97|1776.47|1778.18|1777.68|1769.1|1768.6|14222
1619442000000|2021-04-26 13:00:00|1777|1776.5|1776.56|1776.06|1780.38|1779.88|1774.53|1774.03|12801
1619445600000|2021-04-26 14:00:00|1776.65|1776.15|1778.05|1777.55|1780.55|1780.05|1772.97|1772.47|14545
1619449200000|2021-04-26 15:00:00|1778.04|1777.54|1779.24|1778.74|1779.85|1779.35|1777.35|1776.85|9012
1619452800000|2021-04-26 16:00:00|1779.21|1778.71|1779.17|1778.67|1780.33|1779.83|1778.16|1777.66|6236
1619456400000|2021-04-26 17:00:00|1779.16|1778.66|1779.96|1779.46|1781.08|1780.58|1779.1|1778.6|6009
1619460000000|2021-04-26 18:00:00|1779.95|1779.45|1780.09|1779.59|1780.75|1780.25|1779.53|1779.03|4935
1619463600000|2021-04-26 19:00:00|1780.08|1779.58|1781.31|1780.81|1781.6|1781.1|1780.04|1779.54|5491
1619467200000|2021-04-26 20:00:00|1781.21|1780.71|1781.69|1780.89|1782.92|1782.27|1780.87|1780.37|3159
1619474400000|2021-04-26 22:00:00|1781.5|1781|1781.82|1781.32|1782.32|1781.71|1780.96|1780.31|2704
1619478000000|2021-04-26 23:00:00|1781.86|1781.36|1780.39|1779.89|1782.18|1781.61|1780.33|1779.83|2757
1619481600000|2021-04-27 00:00:00|1780.4|1779.9|1781.66|1781.16|1782.8|1782.16|1780.09|1779.59|5208
1619485200000|2021-04-27 01:00:00|1781.68|1781.18|1775.38|1774.88|1784.43|1783.93|1774.05|1773.5|10505
1619488800000|2021-04-27 02:00:00|1775.39|1774.89|1778.4|1777.9|1778.55|1777.98|1774.85|1774.35|7522
1619492400000|2021-04-27 03:00:00|1778.39|1777.89|1780.2|1779.7|1780.51|1780.01|1778.07|1777.53|5799
1619496000000|2021-04-27 04:00:00|1780.19|1779.69|1781.86|1781.36|1782.21|1781.65|1779.75|1779.25|3771
1619499600000|2021-04-27 05:00:00|1781.87|1781.37|1783.47|1782.97|1783.64|1783.02|1780.4|1779.81|5930
1619503200000|2021-04-27 06:00:00|1783.43|1782.93|1780.48|1779.98|1783.73|1783.23|1779.93|1779.42|9265
1619506800000|2021-04-27 07:00:00|1780.62|1779.82|1778.45|1777.95|1782.24|1781.73|1778.14|1777.52|9561
1619510400000|2021-04-27 08:00:00|1778.44|1777.94|1779.61|1779.11|1780.53|1780.03|1776.3|1775.72|8447
1619514000000|2021-04-27 09:00:00|1779.6|1779.1|1781.72|1781.22|1782.05|1781.55|1778.7|1778.2|7754
1619517600000|2021-04-27 10:00:00|1781.76|1781.26|1781.97|1781.47|1782.33|1781.75|1779.75|1779.25|8014
1619521200000|2021-04-27 11:00:00|1781.98|1781.48|1782.82|1782.32|1783.52|1782.96|1780.2|1779.7|8656
1619524800000|2021-04-27 12:00:00|1782.83|1782.33|1783.36|1782.86|1785.98|1785.39|1780.8|1780.3|11944
1619528400000|2021-04-27 13:00:00|1783.34|1782.84|1783.44|1782.64|1785.75|1785.25|1778.18|1777.68|13729
1619532000000|2021-04-27 14:00:00|1783.52|1782.72|1781.38|1780.88|1784.84|1784.34|1779.32|1778.82|14277
1619535600000|2021-04-27 15:00:00|1781.4|1780.9|1778.45|1777.95|1782.07|1781.57|1778|1777.5|9834
1619539200000|2021-04-27 16:00:00|1778.44|1777.94|1778.52|1778.02|1780.17|1779.67|1778.07|1777.57|7527
1619542800000|2021-04-27 17:00:00|1778.58|1778.08|1777.51|1777.01|1780.22|1779.72|1777.07|1776.57|7565
1619546400000|2021-04-27 18:00:00|1777.5|1777|1777.05|1776.55|1777.78|1777.25|1775.95|1775.45|7878
1619550000000|2021-04-27 19:00:00|1777.04|1776.54|1776.94|1776.44|1778.05|1777.55|1775.7|1775.2|5750
1619553600000|2021-04-27 20:00:00|1776.82|1776.32|1777.41|1776.61|1777.54|1777.01|1775.83|1775.33|3735
1619560800000|2021-04-27 22:00:00|1777.07|1776.57|1775.8|1775.3|1777.79|1777.05|1775.75|1775.14|2862
1619564400000|2021-04-27 23:00:00|1775.81|1775.31|1775.79|1775.29|1776.6|1776.1|1775.63|1775.06|2276
1619568000000|2021-04-28 00:00:00|1775.78|1775.28|1772.1|1771.6|1775.9|1775.33|1770.13|1769.63|7303
1619571600000|2021-04-28 01:00:00|1772.08|1771.58|1770.02|1769.52|1772.12|1771.62|1766.77|1766.27|11442
1619575200000|2021-04-28 02:00:00|1769.95|1769.45|1771.95|1771.45|1773.51|1773|1769.6|1769.1|7488
1619578800000|2021-04-28 03:00:00|1771.94|1771.44|1772.18|1771.68|1772.67|1772.08|1771.32|1770.82|4288
1619582400000|2021-04-28 04:00:00|1772.17|1771.67|1771.38|1770.88|1772.56|1771.92|1771.34|1770.84|3194
1619586000000|2021-04-28 05:00:00|1771.39|1770.89|1769.87|1769.37|1772.32|1771.66|1769.03|1768.44|6347
1619589600000|2021-04-28 06:00:00|1769.84|1769.34|1768.86|1768.36|1770.85|1770.27|1767.94|1767.35|10233
1619593200000|2021-04-28 07:00:00|1768.83|1768.33|1769.77|1769.27|1770.09|1769.59|1766.54|1766.04|9790
1619596800000|2021-04-28 08:00:00|1769.76|1769.26|1770.13|1769.63|1770.88|1770.38|1768.45|1767.95|8584
1619600400000|2021-04-28 09:00:00|1770.12|1769.62|1766.63|1766.13|1770.37|1769.87|1763.71|1763.07|9054
1619604000000|2021-04-28 10:00:00|1766.61|1766.11|1766.28|1765.48|1768.16|1767.55|1764.72|1764.17|7876
1619607600000|2021-04-28 11:00:00|1766.15|1765.65|1767.03|1766.53|1769.36|1768.86|1765.96|1765.32|9080
1619611200000|2021-04-28 12:00:00|1766.99|1766.49|1769.9|1769.4|1770.24|1769.74|1762.97|1762.35|13943
1619614800000|2021-04-28 13:00:00|1769.92|1769.42|1774.07|1773.57|1774.36|1773.81|1767.27|1766.77|13816
1619618400000|2021-04-28 14:00:00|1774.05|1773.55|1772.31|1771.81|1775.17|1774.67|1771.69|1771.19|14191
1619622000000|2021-04-28 15:00:00|1772.28|1771.78|1774.8|1774.3|1776.17|1775.67|1771.69|1771.19|10300
1619625600000|2021-04-28 16:00:00|1774.79|1774.29|1774.96|1774.46|1776.08|1775.58|1774.17|1773.67|6750
1619629200000|2021-04-28 17:00:00|1774.92|1774.42|1774.2|1773.4|1775.43|1774.93|1772.72|1772.22|6399
1619632800000|2021-04-28 18:00:00|1774.21|1773.41|1781.95|1781.45|1782.89|1782.23|1770.76|1770.06|17609
1619636400000|2021-04-28 19:00:00|1781.96|1781.46|1782.21|1781.71|1782.48|1781.98|1779.39|1778.89|11062
1619640000000|2021-04-28 20:00:00|1782.11|1781.61|1781.9|1781.1|1782.83|1782.33|1781.39|1780.89|4995
1619647200000|2021-04-28 22:00:00|1782.34|1781.54|1783.16|1782.66|1783.66|1783.02|1781.53|1780.9|3850
1619650800000|2021-04-28 23:00:00|1783.18|1782.68|1784.21|1783.71|1784.39|1783.82|1782.77|1782.15|3239
1619654400000|2021-04-29 00:00:00|1784.2|1783.7|1785.01|1784.51|1786.11|1785.51|1783.73|1783.09|6025
1619658000000|2021-04-29 01:00:00|1785.02|1784.52|1789.29|1788.79|1790.09|1789.5|1784.28|1783.7|11396
1619661600000|2021-04-29 02:00:00|1789.28|1788.78|1786.98|1786.48|1790.34|1789.84|1786.31|1785.64|8812
1619665200000|2021-04-29 03:00:00|1786.99|1786.49|1784.85|1784.35|1787.61|1786.99|1784.85|1784.29|5965
1619668800000|2021-04-29 04:00:00|1784.86|1784.36|1785.42|1784.92|1785.52|1784.98|1784.01|1783.38|3855
1619672400000|2021-04-29 05:00:00|1785.34|1784.84|1785.32|1784.82|1786.21|1785.71|1783.75|1783.09|5710
1619676000000|2021-04-29 06:00:00|1785.48|1784.68|1778.75|1778.25|1785.67|1785.1|1777.37|1776.81|11614
1619679600000|2021-04-29 07:00:00|1778.79|1778.29|1781.54|1781.04|1781.97|1781.46|1778.12|1777.62|11367
1619683200000|2021-04-29 08:00:00|1781.6|1781.1|1777.71|1777.21|1781.78|1781.28|1775.87|1775.37|9487
1619686800000|2021-04-29 09:00:00|1777.69|1777.19|1775.13|1774.63|1778.28|1777.78|1774.96|1774.46|8624
1619690400000|2021-04-29 10:00:00|1775.09|1774.59|1774.88|1774.38|1775.85|1775.35|1772.52|1771.88|10506
1619694000000|2021-04-29 11:00:00|1774.85|1774.35|1776.27|1775.77|1777.69|1777.19|1774.6|1774.1|10364
1619697600000|2021-04-29 12:00:00|1776.25|1775.75|1780.38|1779.88|1781.7|1781.2|1775.14|1774.64|13986
1619701200000|2021-04-29 13:00:00|1780.39|1779.89|1758.14|1757.34|1780.64|1780.14|1757.88|1757.3|17030
1619704800000|2021-04-29 14:00:00|1758.13|1757.33|1769|1768.5|1770.42|1769.92|1756.49|1755.94|17514
1619708400000|2021-04-29 15:00:00|1768.99|1768.49|1767.31|1766.81|1770.07|1769.57|1766.42|1765.92|11820
1619712000000|2021-04-29 16:00:00|1767.23|1766.73|1768.92|1768.42|1769.56|1769.06|1766.89|1766.39|8770
1619715600000|2021-04-29 17:00:00|1768.93|1768.43|1768.44|1767.94|1769.93|1769.43|1767.94|1767.44|6513
1619719200000|2021-04-29 18:00:00|1768.46|1767.96|1773.7|1773.2|1774.47|1773.97|1768.38|1767.88|6025
1619722800000|2021-04-29 19:00:00|1773.68|1773.18|1775.12|1774.62|1775.17|1774.67|1772.9|1772.4|5802
1619726400000|2021-04-29 20:00:00|1774.95|1774.45|1772.5|1771.7|1775.35|1774.75|1772|1771.35|3453
1619733600000|2021-04-29 22:00:00|1773.23|1772.43|1772.22|1771.72|1773.38|1772.64|1771.15|1770.51|2912
1619737200000|2021-04-29 23:00:00|1772.27|1771.77|1773.59|1773.09|1774.11|1773.5|1772.27|1771.77|3078
1619740800000|2021-04-30 00:00:00|1773.58|1773.08|1770.1|1769.6|1773.73|1773.09|1768.94|1768.3|6403
1619744400000|2021-04-30 01:00:00|1770.09|1769.59|1769|1768.5|1770.57|1770.02|1766.8|1766.15|9539
1619748000000|2021-04-30 02:00:00|1768.96|1768.46|1767.99|1767.49|1769.67|1769.04|1766.96|1766.37|7999
1619751600000|2021-04-30 03:00:00|1767.95|1767.45|1766.62|1766.12|1768.13|1767.48|1765.77|1765.13|5845
1619755200000|2021-04-30 04:00:00|1766.61|1766.11|1769.09|1768.59|1769.7|1769.13|1766.49|1765.93|4790
1619758800000|2021-04-30 05:00:00|1769.03|1768.53|1769.21|1768.71|1769.85|1769.26|1767.27|1766.64|6998
1619762400000|2021-04-30 06:00:00|1769.17|1768.67|1772.36|1771.86|1773.64|1773.08|1768.59|1767.95|10155
1619766000000|2021-04-30 07:00:00|1772.35|1771.85|1769.21|1768.71|1772.96|1772.46|1768.57|1768.07|9162
1619769600000|2021-04-30 08:00:00|1769.23|1768.73|1769.98|1769.18|1772.52|1772.02|1768.08|1767.58|8727
1619773200000|2021-04-30 09:00:00|1769.86|1769.36|1767.66|1767.16|1770.6|1769.99|1767.3|1766.8|7346
1619776800000|2021-04-30 10:00:00|1767.65|1767.15|1770.31|1769.81|1770.74|1770.11|1766.94|1766.44|7340
1619780400000|2021-04-30 11:00:00|1770.32|1769.82|1770.83|1770.33|1772.91|1772.29|1768.98|1768.39|8813
1619784000000|2021-04-30 12:00:00|1770.89|1770.39|1769.68|1769.18|1771.39|1770.89|1765.84|1765.34|12601
1619787600000|2021-04-30 13:00:00|1769.71|1769.21|1769.61|1768.81|1772.28|1771.78|1766.45|1765.73|11630
1619791200000|2021-04-30 14:00:00|1769.59|1768.79|1770.7|1770.2|1772.35|1771.85|1764.52|1764.02|11003
1619794800000|2021-04-30 15:00:00|1770.68|1770.18|1767.48|1766.98|1772.57|1772.07|1766.68|1766.18|9561
1619798400000|2021-04-30 16:00:00|1767.47|1766.97|1768.16|1767.66|1768.61|1768.11|1766.01|1765.51|6424
1619802000000|2021-04-30 17:00:00|1768.15|1767.65|1770.07|1769.57|1770.92|1770.32|1766.74|1766.24|6503
1619805600000|2021-04-30 18:00:00|1770.08|1769.58|1768.79|1768.29|1770.65|1770.15|1767.41|1766.91|5951
1619809200000|2021-04-30 19:00:00|1768.84|1768.34|1768.76|1768.26|1769.85|1769.23|1766.82|1766.27|6336
1619812800000|2021-04-30 20:00:00|1768.71|1768.21|1769.56|1768.76|1769.83|1769.03|1767.53|1766.75|3528
1619992800000|2021-05-02 22:00:00|1768.27|1767.47|1768.41|1767.61|1768.93|1768.18|1766.59|1765.79|2609
1619996400000|2021-05-02 23:00:00|1768.48|1767.68|1769.56|1768.76|1769.59|1768.93|1767.93|1767.21|2451
1620000000000|2021-05-03 00:00:00|1769.53|1768.73|1771.29|1770.49|1771.36|1770.72|1767.68|1767.11|4200
1620003600000|2021-05-03 01:00:00|1771.37|1770.57|1772.03|1771.53|1772.61|1771.99|1770.44|1769.8|4658
1620007200000|2021-05-03 02:00:00|1772.02|1771.52|1772.3|1771.5|1774.18|1773.66|1772.02|1771.37|4127
1620010800000|2021-05-03 03:00:00|1772.31|1771.51|1775.15|1774.65|1776.06|1775.47|1772.13|1771.48|3544
1620014400000|2021-05-03 04:00:00|1775.18|1774.68|1774.58|1774.08|1775.33|1774.79|1773.86|1773.33|3216
1620018000000|2021-05-03 05:00:00|1774.56|1774.06|1774.75|1773.95|1775.02|1774.43|1772.67|1772.11|3427
1620021600000|2021-05-03 06:00:00|1774.71|1773.91|1780.06|1779.56|1780.49|1779.87|1772.8|1772.3|6345
1620025200000|2021-05-03 07:00:00|1780.1|1779.6|1776.31|1775.81|1781.83|1781.33|1776.24|1775.63|6411
1620028800000|2021-05-03 08:00:00|1776.42|1775.92|1775.91|1775.41|1777.23|1776.73|1774.84|1774.22|5456
1620032400000|2021-05-03 09:00:00|1775.89|1775.39|1778.03|1777.53|1779.32|1778.82|1775.58|1775.08|5231
1620036000000|2021-05-03 10:00:00|1777.99|1777.49|1778.43|1777.93|1783.03|1782.53|1777.34|1776.84|5699
1620039600000|2021-05-03 11:00:00|1778.44|1777.94|1781.33|1780.83|1782.05|1781.55|1777.8|1777.3|6254
1620043200000|2021-05-03 12:00:00|1781.54|1781.04|1784.89|1784.39|1787.34|1786.84|1779.62|1779.08|8551
1620046800000|2021-05-03 13:00:00|1784.92|1784.42|1792.62|1791.82|1793.26|1792.73|1784.92|1784.42|9537
1620050400000|2021-05-03 14:00:00|1793.51|1793.01|1794.71|1794.21|1798.25|1797.75|1792.84|1792.34|11049
1620054000000|2021-05-03 15:00:00|1794.68|1794.18|1792.81|1792.31|1796.37|1795.87|1790.83|1790.33|8529
1620057600000|2021-05-03 16:00:00|1792.92|1792.42|1793.15|1792.65|1794.8|1794.26|1792.18|1791.68|6819
1620061200000|2021-05-03 17:00:00|1793.21|1792.71|1792.42|1791.92|1793.46|1792.96|1790.94|1790.35|6560
1620064800000|2021-05-03 18:00:00|1792.39|1791.89|1792.56|1792.06|1794.27|1793.77|1791.42|1790.81|5482
1620068400000|2021-05-03 19:00:00|1792.59|1792.09|1792.07|1791.57|1793.43|1792.87|1791.06|1790.44|5719
1620072000000|2021-05-03 20:00:00|1792.05|1791.55|1793.23|1792.43|1793.79|1793.27|1791.89|1791.26|3152
1620079200000|2021-05-03 22:00:00|1792.8|1792|1792.45|1791.65|1793.72|1793.03|1792.1|1791.45|2687
1620082800000|2021-05-03 23:00:00|1792.35|1791.85|1793.03|1792.23|1793.39|1792.89|1791.65|1791.05|2524
1620086400000|2021-05-04 00:00:00|1792.87|1792.37|1791.51|1791.01|1793.66|1793.01|1791.02|1790.5|4438
1620090000000|2021-05-04 01:00:00|1791.5|1791|1790.61|1789.81|1792.14|1791.5|1789.12|1788.53|4641
1620093600000|2021-05-04 02:00:00|1790.62|1789.82|1790.89|1790.09|1791.99|1791.36|1790.24|1789.6|3680
1620097200000|2021-05-04 03:00:00|1790.74|1790.24|1790.08|1789.58|1790.9|1790.28|1789.32|1788.71|3026
1620100800000|2021-05-04 04:00:00|1790.07|1789.57|1789.04|1788.54|1790.17|1789.59|1788.73|1788.12|2975
1620104400000|2021-05-04 05:00:00|1789.03|1788.53|1787.68|1786.88|1789.31|1788.8|1784.25|1783.68|4620
1620108000000|2021-05-04 06:00:00|1787.71|1786.91|1786.74|1786.24|1787.71|1787.09|1784.85|1784.27|5403
1620111600000|2021-05-04 07:00:00|1786.72|1786.22|1787.27|1786.77|1787.74|1787.24|1784.91|1784.4|6826
1620115200000|2021-05-04 08:00:00|1787.26|1786.76|1786.16|1785.66|1790.93|1790.35|1786.15|1785.65|6754
1620118800000|2021-05-04 09:00:00|1786.06|1785.56|1783.24|1782.74|1786.85|1786.35|1782.92|1782.36|7522
1620122400000|2021-05-04 10:00:00|1783.27|1782.77|1783.99|1783.49|1784.81|1784.31|1781.87|1781.37|8076
1620126000000|2021-05-04 11:00:00|1784.01|1783.51|1783.87|1783.37|1787.06|1786.56|1781.05|1780.41|9796
1620129600000|2021-05-04 12:00:00|1783.94|1783.44|1788.69|1788.19|1789.48|1788.98|1782.37|1781.85|12134
1620133200000|2021-05-04 13:00:00|1788.7|1788.2|1795.42|1794.62|1795.48|1794.91|1788.7|1788.2|11263
1620136800000|2021-05-04 14:00:00|1795.21|1794.71|1794.99|1794.49|1799.3|1798.8|1790.08|1789.58|16075
1620140400000|2021-05-04 15:00:00|1795.03|1794.53|1775.96|1775.46|1795.74|1795.24|1774.05|1773.55|18549
1620144000000|2021-05-04 16:00:00|1776|1775.5|1776.31|1775.81|1778.95|1778.38|1771.2|1770.7|14042
1620147600000|2021-05-04 17:00:00|1776.32|1775.82|1778.78|1778.28|1780.5|1779.7|1776.17|1775.67|10107
1620151200000|2021-05-04 18:00:00|1778.68|1778.18|1777.92|1777.42|1780.26|1779.75|1777.92|1777.42|7975
1620154800000|2021-05-04 19:00:00|1777.97|1777.47|1778.55|1778.05|1778.94|1778.44|1776.33|1775.83|7897
1620158400000|2021-05-04 20:00:00|1778.5|1778|1779.32|1778.52|1780.4|1779.84|1778.4|1777.9|5150
1620165600000|2021-05-04 22:00:00|1779.03|1778.23|1779.02|1778.52|1779.25|1778.62|1777.84|1777.2|2878
1620169200000|2021-05-04 23:00:00|1779.03|1778.53|1779.14|1778.34|1779.99|1779.42|1778.25|1777.61|3762
1620172800000|2021-05-05 00:00:00|1778.95|1778.45|1778.91|1778.41|1779.69|1779.05|1777.04|1776.41|5396
1620176400000|2021-05-05 01:00:00|1778.92|1778.42|1779.58|1779.08|1780.11|1779.59|1778.34|1777.82|5765
1620180000000|2021-05-05 02:00:00|1779.54|1779.04|1781.46|1780.96|1782.91|1782.41|1779.48|1778.98|5257
1620183600000|2021-05-05 03:00:00|1781.43|1780.93|1783.03|1782.53|1783.8|1783.2|1780.89|1780.29|4275
1620187200000|2021-05-05 04:00:00|1783.04|1782.54|1780.96|1780.46|1783.24|1782.74|1780.77|1780.23|3561
1620190800000|2021-05-05 05:00:00|1780.95|1780.45|1778.63|1778.13|1781.37|1780.73|1777.96|1777.44|5519
1620194400000|2021-05-05 06:00:00|1778.79|1777.99|1776.49|1775.99|1779.66|1779.02|1775.75|1775.25|8902
1620198000000|2021-05-05 07:00:00|1776.47|1775.97|1778.11|1777.61|1778.89|1778.36|1775.76|1775.26|9456
1620201600000|2021-05-05 08:00:00|1778.13|1777.63|1775.51|1775.01|1778.15|1777.65|1774.57|1774.07|8965
1620205200000|2021-05-05 09:00:00|1775.49|1774.99|1778.79|1778.29|1780.55|1779.96|1774.88|1774.38|6972
1620208800000|2021-05-05 10:00:00|1778.78|1778.28|1777.37|1776.87|1779.07|1778.53|1777.35|1776.72|7060
1620212400000|2021-05-05 11:00:00|1777.29|1776.79|1778.62|1778.12|1780.54|1779.96|1776.64|1776.14|7573
1620216000000|2021-05-05 12:00:00|1778.56|1778.06|1782.09|1781.59|1782.96|1782.46|1770.71|1770.21|14994
1620219600000|2021-05-05 13:00:00|1782.11|1781.61|1781.83|1781.03|1783.64|1783.08|1778.98|1778.46|11300
1620223200000|2021-05-05 14:00:00|1781.9|1781.1|1783.3|1782.8|1785.23|1784.73|1779.6|1779.1|10273
1620226800000|2021-05-05 15:00:00|1783.34|1782.84|1784.43|1783.93|1784.48|1783.98|1781.47|1780.97|7075
1620230400000|2021-05-05 16:00:00|1784.55|1784.05|1784.54|1784.04|1785.67|1785.17|1782.24|1781.74|6738
1620234000000|2021-05-05 17:00:00|1784.55|1784.05|1784.5|1784|1786.01|1785.51|1783.46|1782.8|5743
1620237600000|2021-05-05 18:00:00|1784.47|1783.97|1784.89|1784.39|1785.3|1784.8|1783.3|1782.68|5354
1620241200000|2021-05-05 19:00:00|1784.92|1784.42|1786.41|1785.91|1786.53|1786.03|1784.43|1783.91|5797
1620244800000|2021-05-05 20:00:00|1786.38|1785.88|1786.97|1786.17|1788.46|1787.83|1786.15|1785.65|3204
1620252000000|2021-05-05 22:00:00|1787.75|1786.95|1786.05|1785.55|1787.94|1787.3|1786.04|1785.4|1764
1620255600000|2021-05-05 23:00:00|1786.33|1785.53|1785.62|1785.12|1787.39|1786.73|1784.94|1784.31|3528
1620259200000|2021-05-06 00:00:00|1785.63|1785.13|1783.9|1783.1|1786.91|1786.26|1783.4|1782.83|4728
1620262800000|2021-05-06 01:00:00|1783.75|1783.25|1787.04|1786.54|1787.88|1787.24|1782.35|1781.85|7974
1620266400000|2021-05-06 02:00:00|1787.03|1786.53|1790.22|1789.72|1790.28|1789.78|1785.99|1785.44|7072
1620270000000|2021-05-06 03:00:00|1790.19|1789.69|1790.11|1789.61|1790.54|1790.01|1788.93|1788.34|5420
1620273600000|2021-05-06 04:00:00|1790.14|1789.64|1788.93|1788.43|1790.25|1789.75|1788.19|1787.53|3838
1620277200000|2021-05-06 05:00:00|1788.9|1788.4|1792.53|1792.03|1792.87|1792.24|1788.81|1788.26|5439
1620280800000|2021-05-06 06:00:00|1792.54|1792.04|1793.84|1793.34|1795.34|1794.8|1791.09|1790.59|7581
1620284400000|2021-05-06 07:00:00|1793.83|1793.33|1792.17|1791.67|1795.89|1795.39|1791.61|1791.11|7539
1620288000000|2021-05-06 08:00:00|1792.19|1791.69|1795.54|1795.04|1796.1|1795.6|1791.76|1791.26|6287
1620291600000|2021-05-06 09:00:00|1795.48|1794.98|1793.72|1793.22|1796.09|1795.59|1792.55|1792.05|6830
1620295200000|2021-05-06 10:00:00|1793.71|1793.21|1792.32|1791.82|1793.85|1793.34|1790.95|1790.38|5785
1620298800000|2021-05-06 11:00:00|1792.31|1791.81|1794.1|1793.6|1794.84|1794.34|1788.66|1788.16|7953
1620302400000|2021-05-06 12:00:00|1794.17|1793.67|1793.97|1793.47|1796.86|1796.36|1792.25|1791.75|10110
1620306000000|2021-05-06 13:00:00|1794.01|1793.51|1813.08|1812.58|1813.51|1813.01|1791.09|1790.59|12235
1620309600000|2021-05-06 14:00:00|1813.11|1812.61|1815.87|1815.37|1815.87|1815.37|1810.13|1809.63|14735
1620313200000|2021-05-06 15:00:00|1815.84|1815.34|1814.56|1814.06|1818.4|1817.9|1812.9|1812.31|14363
1620316800000|2021-05-06 16:00:00|1814.58|1814.08|1816.14|1815.64|1816.9|1816.35|1814.34|1813.84|9302
1620320400000|2021-05-06 17:00:00|1816.12|1815.62|1815.12|1814.62|1816.56|1816.06|1814.24|1813.74|7766
1620324000000|2021-05-06 18:00:00|1815.14|1814.64|1814.32|1813.82|1815.69|1815.19|1813.35|1812.85|7682
1620327600000|2021-05-06 19:00:00|1814.33|1813.83|1815.64|1815.14|1815.69|1815.19|1813.13|1812.63|8189
1620331200000|2021-05-06 20:00:00|1815.62|1815.12|1815.46|1814.66|1816.52|1815.92|1814.24|1813.61|4453
1620338400000|2021-05-06 22:00:00|1814.52|1813.72|1814.43|1813.93|1815.46|1814.83|1814.24|1813.57|2314
1620342000000|2021-05-06 23:00:00|1814.42|1813.92|1815.12|1814.62|1816.15|1815.54|1814.4|1813.78|2553
1620345600000|2021-05-07 00:00:00|1815.09|1814.59|1814.91|1814.41|1815.75|1815.21|1813.62|1813|5035
1620349200000|2021-05-07 01:00:00|1814.9|1814.4|1815.05|1814.55|1816.96|1816.45|1813.22|1812.72|9288
1620352800000|2021-05-07 02:00:00|1815.03|1814.53|1818.12|1817.62|1818.36|1817.78|1813.82|1813.32|8751
1620356400000|2021-05-07 03:00:00|1818.11|1817.61|1820.91|1820.41|1822.75|1822.16|1818.07|1817.56|8103
1620360000000|2021-05-07 04:00:00|1820.88|1820.38|1819.67|1819.17|1821.67|1821.01|1818.94|1818.33|4660
1620363600000|2021-05-07 05:00:00|1819.51|1819.01|1818.38|1817.88|1821.95|1821.45|1817.78|1817.16|7391
1620367200000|2021-05-07 06:00:00|1818.39|1817.89|1818.28|1817.78|1820.74|1820.17|1817.63|1817.04|9385
1620370800000|2021-05-07 07:00:00|1818.26|1817.76|1819.4|1818.9|1821.76|1821.26|1818.01|1817.51|9768
1620374400000|2021-05-07 08:00:00|1819.41|1818.91|1821.02|1820.52|1823.4|1822.9|1818.94|1818.44|8625
1620378000000|2021-05-07 09:00:00|1820.91|1820.41|1820.5|1820|1821.19|1820.69|1820.13|1819.57|6098
1620381600000|2021-05-07 10:00:00|1820.51|1820.01|1821.1|1820.6|1821.39|1820.89|1819.55|1819.05|6064
1620385200000|2021-05-07 11:00:00|1821.12|1820.62|1820.4|1819.9|1821.6|1821.1|1819.28|1818.61|6639
1620388800000|2021-05-07 12:00:00|1820.38|1819.88|1838.91|1838.41|1843.86|1843.06|1817.66|1817.16|16593
1620392400000|2021-05-07 13:00:00|1839.11|1838.61|1838.9|1838.4|1841.52|1841.02|1826.02|1825.3|16956
1620396000000|2021-05-07 14:00:00|1838.95|1838.45|1832.57|1832.07|1842.63|1841.94|1829.01|1828.49|11908
1620399600000|2021-05-07 15:00:00|1832.53|1832.03|1835.47|1834.97|1836.86|1836.36|1831.14|1830.64|9438
1620403200000|2021-05-07 16:00:00|1835.44|1834.94|1833.06|1832.56|1835.57|1835.07|1829.25|1828.75|8595
1620406800000|2021-05-07 17:00:00|1833|1832.5|1830.88|1830.38|1833.04|1832.54|1829.58|1829.08|9964
1620410400000|2021-05-07 18:00:00|1830.9|1830.4|1831.17|1830.67|1832.41|1831.84|1829.97|1829.32|8610
1620414000000|2021-05-07 19:00:00|1831.16|1830.66|1832.39|1831.89|1832.67|1832.1|1830.09|1829.59|8914
1620417600000|2021-05-07 20:00:00|1832.37|1831.87|1831.57|1830.77|1832.72|1832.07|1830.42|1829.62|3537
1620597600000|2021-05-09 22:00:00|1832.94|1832.44|1833.22|1832.42|1834.5|1833.86|1832.26|1831.66|4684
1620601200000|2021-05-09 23:00:00|1833.23|1832.43|1836.68|1836.18|1837.42|1836.79|1832.54|1831.89|4801
1620604800000|2021-05-10 00:00:00|1836.65|1836.15|1833.46|1832.96|1836.78|1836.2|1830.79|1830.21|8995
1620608400000|2021-05-10 01:00:00|1833.61|1832.81|1831.23|1830.73|1835.44|1834.87|1830.32|1829.79|12176
1620612000000|2021-05-10 02:00:00|1831.25|1830.75|1833.26|1832.76|1834.56|1833.93|1831.25|1830.64|8781
1620615600000|2021-05-10 03:00:00|1833.25|1832.75|1833.09|1832.29|1833.5|1832.86|1831.4|1830.8|6455
1620619200000|2021-05-10 04:00:00|1832.95|1832.45|1834.54|1834.04|1835.35|1834.78|1832.23|1831.62|4336
1620622800000|2021-05-10 05:00:00|1834.53|1834.03|1838.9|1838.4|1839.56|1838.99|1834.18|1833.54|8325
1620626400000|2021-05-10 06:00:00|1838.96|1838.46|1835.7|1835.2|1839.44|1838.88|1834.81|1834.21|11816
1620630000000|2021-05-10 07:00:00|1835.77|1835.27|1835.13|1834.63|1836.44|1835.94|1833.82|1833.32|10570
1620633600000|2021-05-10 08:00:00|1835.17|1834.67|1836.56|1836.06|1837.58|1837.08|1834.48|1833.98|9319
1620637200000|2021-05-10 09:00:00|1836.55|1836.05|1836.78|1836.28|1837.4|1836.84|1834.95|1834.4|7053
1620640800000|2021-05-10 10:00:00|1836.79|1836.29|1840.31|1839.81|1840.54|1840.01|1836.07|1835.57|7770
1620644400000|2021-05-10 11:00:00|1840.32|1839.82|1841.46|1840.96|1842.35|1841.85|1837.42|1836.92|9359
1620648000000|2021-05-10 12:00:00|1841.47|1840.97|1842.6|1842.1|1843.3|1842.8|1839.08|1838.58|12016
1620651600000|2021-05-10 13:00:00|1842.48|1841.98|1840.65|1840.15|1845.71|1845.21|1838.06|1837.56|13361
1620655200000|2021-05-10 14:00:00|1840.69|1840.19|1839.81|1839.31|1843.23|1842.73|1837.07|1836.57|11355
1620658800000|2021-05-10 15:00:00|1839.78|1839.28|1842.04|1841.54|1842.08|1841.58|1835.82|1835.32|9388
1620662400000|2021-05-10 16:00:00|1842.07|1841.57|1837.89|1837.39|1842.24|1841.74|1836.39|1835.89|6836
1620666000000|2021-05-10 17:00:00|1838|1837.5|1836.96|1836.46|1838.05|1837.55|1835.71|1835.21|6251
1620669600000|2021-05-10 18:00:00|1836.97|1836.47|1836.38|1835.88|1838.19|1837.69|1834.27|1833.77|7402
1620673200000|2021-05-10 19:00:00|1836.44|1835.94|1838.38|1837.88|1839.06|1838.56|1834.99|1834.49|6279
1620676800000|2021-05-10 20:00:00|1838.37|1837.87|1836.52|1835.72|1839.05|1838.55|1835.62|1834.99|4437
1620684000000|2021-05-10 22:00:00|1836.5|1835.7|1835.67|1835.17|1836.92|1836.23|1835.04|1834.39|2973
1620687600000|2021-05-10 23:00:00|1835.69|1835.19|1836.49|1835.99|1837.13|1836.49|1835.2|1834.56|3428
1620691200000|2021-05-11 00:00:00|1836.4|1835.9|1834.21|1833.71|1836.63|1835.99|1832.84|1832.18|6708
1620694800000|2021-05-11 01:00:00|1834.36|1833.56|1836.94|1836.44|1838.91|1838.26|1831.69|1831.05|9552
1620698400000|2021-05-11 02:00:00|1836.95|1836.45|1837.23|1836.73|1838.22|1837.72|1835.22|1834.65|6885
1620702000000|2021-05-11 03:00:00|1837.25|1836.75|1835.08|1834.58|1837.66|1837|1834.82|1834.24|5906
1620705600000|2021-05-11 04:00:00|1835.11|1834.61|1836.52|1836.02|1837.09|1836.45|1834.96|1834.35|4284
1620709200000|2021-05-11 05:00:00|1836.55|1836.05|1837.24|1836.74|1838.49|1837.84|1835.98|1835.34|6053
1620712800000|2021-05-11 06:00:00|1837.28|1836.78|1833.88|1833.38|1838.01|1837.42|1833.53|1832.97|8969
1620716400000|2021-05-11 07:00:00|1833.89|1833.39|1835.48|1834.98|1836.15|1835.64|1833|1832.5|12477
1620720000000|2021-05-11 08:00:00|1835.53|1835.03|1836.56|1835.76|1837.7|1837.17|1834.59|1834.09|10963
1620723600000|2021-05-11 09:00:00|1836.46|1835.96|1838.78|1838.28|1839.16|1838.56|1834.67|1834.11|10684
1620727200000|2021-05-11 10:00:00|1838.82|1838.32|1839.92|1839.42|1841.73|1841.23|1838.08|1837.58|10384
1620730800000|2021-05-11 11:00:00|1839.91|1839.41|1839.75|1839.25|1842.13|1841.63|1839.36|1838.82|10034
1620734400000|2021-05-11 12:00:00|1839.79|1839.29|1826.92|1826.42|1842.11|1841.57|1826.2|1825.7|14940
1620738000000|2021-05-11 13:00:00|1826.96|1826.46|1829.63|1829.13|1830.53|1830.03|1818.36|1817.83|17280
1620741600000|2021-05-11 14:00:00|1829.64|1829.14|1829.84|1829.34|1833.29|1832.79|1826.8|1826.17|16576
1620745200000|2021-05-11 15:00:00|1829.87|1829.37|1833.76|1833.26|1833.93|1833.43|1828.32|1827.82|13096
1620748800000|2021-05-11 16:00:00|1833.72|1833.22|1835.52|1835.02|1836.36|1835.86|1833.19|1832.64|11112
1620752400000|2021-05-11 17:00:00|1835.51|1835.01|1835.67|1835.17|1836.27|1835.76|1834.1|1833.54|9994
1620756000000|2021-05-11 18:00:00|1835.66|1835.16|1835.93|1835.43|1836.44|1835.94|1833.84|1833.34|7578
1620759600000|2021-05-11 19:00:00|1835.84|1835.34|1838.11|1837.61|1838.38|1837.88|1835.44|1834.88|8413
1620763200000|2021-05-11 20:00:00|1838.12|1837.62|1837.7|1836.9|1838.73|1838.21|1836.97|1836.38|4513
1620770400000|2021-05-11 22:00:00|1837.76|1836.96|1837.48|1836.98|1838.25|1837.53|1836.35|1835.75|3031
1620774000000|2021-05-11 23:00:00|1837.49|1836.99|1835.82|1835.32|1837.63|1836.99|1835.72|1835.11|3068
1620777600000|2021-05-12 00:00:00|1835.84|1835.34|1834.62|1834.12|1837.31|1836.7|1833.73|1833.12|6905
1620781200000|2021-05-12 01:00:00|1834.65|1834.15|1830.64|1830.14|1834.9|1834.3|1829.36|1828.77|10888
1620784800000|2021-05-12 02:00:00|1830.65|1830.15|1826.91|1826.41|1830.98|1830.3|1826.79|1826.15|9768
1620788400000|2021-05-12 03:00:00|1827.05|1826.25|1827.35|1826.85|1829.4|1828.77|1826.37|1825.76|8181
1620792000000|2021-05-12 04:00:00|1827.37|1826.87|1830.34|1829.84|1830.82|1830.16|1827.2|1826.57|5883
1620795600000|2021-05-12 05:00:00|1830.32|1829.82|1830.09|1829.59|1831.51|1830.99|1828.88|1828.31|7834
1620799200000|2021-05-12 06:00:00|1830.13|1829.63|1834.75|1834.25|1834.88|1834.31|1829.07|1828.4|10320
1620802800000|2021-05-12 07:00:00|1834.78|1834.28|1833.45|1832.95|1836.08|1835.52|1832.88|1832.35|11343
1620806400000|2021-05-12 08:00:00|1833.41|1832.91|1833.7|1833.2|1834.01|1833.42|1830.43|1829.9|8856
1620810000000|2021-05-12 09:00:00|1833.71|1833.21|1835.42|1834.92|1835.68|1834.96|1832.76|1832.26|7260
1620813600000|2021-05-12 10:00:00|1835.29|1834.79|1834.84|1834.34|1836.07|1835.47|1833.91|1833.35|7113
1620817200000|2021-05-12 11:00:00|1834.9|1834.4|1834.08|1833.58|1835.28|1834.78|1833.17|1832.65|8217
1620820800000|2021-05-12 12:00:00|1834.09|1833.59|1840.17|1839.67|1841.11|1840.61|1821.89|1821.09|16516
1620824400000|2021-05-12 13:00:00|1840.16|1839.66|1833.84|1833.34|1843.99|1843.49|1828.32|1827.82|19514
1620828000000|2021-05-12 14:00:00|1833.88|1833.38|1827.51|1827.01|1834.32|1833.82|1823.06|1822.56|21231
1620831600000|2021-05-12 15:00:00|1827.45|1826.95|1824.68|1824.18|1827.6|1827.1|1821.16|1820.66|16991
1620835200000|2021-05-12 16:00:00|1824.67|1824.17|1820.67|1820.17|1824.67|1824.17|1819.27|1818.77|13936
1620838800000|2021-05-12 17:00:00|1820.65|1820.15|1822.59|1822.09|1825.53|1825.01|1820.36|1819.86|14387
1620842400000|2021-05-12 18:00:00|1822.61|1822.11|1821.21|1820.71|1822.84|1822.34|1820.18|1819.64|12406
1620846000000|2021-05-12 19:00:00|1821.15|1820.65|1820.28|1819.78|1821.85|1821.35|1819.39|1818.89|12630
1620849600000|2021-05-12 20:00:00|1820.29|1819.79|1816|1815.2|1820.98|1820.48|1813.46|1812.96|7598
1620856800000|2021-05-12 22:00:00|1816.18|1815.68|1817.28|1816.78|1817.55|1816.9|1814.91|1814.24|4125
1620860400000|2021-05-12 23:00:00|1817.24|1816.74|1817.9|1817.4|1818.33|1817.71|1816.61|1816.06|4549
1620864000000|2021-05-13 00:00:00|1818|1817.2|1818.9|1818.4|1819.57|1818.96|1813.58|1812.93|8633
1620867600000|2021-05-13 01:00:00|1818.92|1818.42|1822.41|1821.91|1823.45|1822.82|1816.98|1816.35|11747
1620871200000|2021-05-13 02:00:00|1822.4|1821.9|1820.29|1819.79|1822.97|1822.36|1818.87|1818.37|9012
1620874800000|2021-05-13 03:00:00|1820.28|1819.78|1817.68|1817.18|1820.76|1820.15|1816.93|1816.34|7728
1620878400000|2021-05-13 04:00:00|1817.67|1817.17|1819.52|1819.02|1819.74|1819.24|1816.81|1816.31|5355
1620882000000|2021-05-13 05:00:00|1819.53|1819.03|1817.57|1817.07|1819.96|1819.32|1816.33|1815.72|8381
1620885600000|2021-05-13 06:00:00|1817.58|1817.08|1821.93|1821.43|1822.57|1821.97|1817.54|1817.04|10153
1620889200000|2021-05-13 07:00:00|1821.91|1821.41|1815.06|1814.56|1822.7|1822.11|1814.48|1813.98|11321
1620892800000|2021-05-13 08:00:00|1815.12|1814.62|1815.52|1815.02|1818.64|1818.14|1812.91|1812.32|10910
1620896400000|2021-05-13 09:00:00|1815.51|1815.01|1811.74|1811.24|1815.88|1815.38|1811.14|1810.64|9115
1620900000000|2021-05-13 10:00:00|1811.67|1811.17|1814.3|1813.8|1814.51|1814.01|1809.04|1808.54|10250
1620903600000|2021-05-13 11:00:00|1814.36|1813.86|1815.36|1814.86|1816.8|1816.3|1813.74|1813.2|9815
1620907200000|2021-05-13 12:00:00|1815.35|1814.85|1817.28|1816.78|1821.55|1820.98|1813.96|1813.46|14245
1620910800000|2021-05-13 13:00:00|1817.29|1816.79|1822.22|1821.72|1822.71|1822.21|1816.02|1815.52|12848
1620914400000|2021-05-13 14:00:00|1822.18|1821.68|1824.35|1823.85|1827.44|1826.94|1819.95|1819.41|14775
1620918000000|2021-05-13 15:00:00|1824.31|1823.81|1825.64|1825.14|1826.28|1825.78|1821.76|1821.26|12340
1620921600000|2021-05-13 16:00:00|1825.66|1825.16|1826.37|1825.87|1829.1|1828.6|1824.94|1824.44|10596
1620925200000|2021-05-13 17:00:00|1826.38|1825.88|1822.46|1821.96|1827.07|1826.57|1822.36|1821.86|12882
1620928800000|2021-05-13 18:00:00|1822.48|1821.98|1825.76|1825.26|1826.67|1826.17|1822|1821.5|10384
1620932400000|2021-05-13 19:00:00|1825.78|1825.28|1827.71|1827.21|1828.21|1827.71|1824.67|1824.17|11191
1620936000000|2021-05-13 20:00:00|1827.92|1827.42|1826.84|1826.04|1828.69|1828.19|1826.14|1825.64|4744
1620943200000|2021-05-13 22:00:00|1827.3|1826.5|1826.25|1825.75|1827.73|1826.93|1826.02|1825.41|2799
1620946800000|2021-05-13 23:00:00|1826.24|1825.74|1825.53|1824.73|1826.99|1826.37|1825.34|1824.7|3932
1620950400000|2021-05-14 00:00:00|1825.54|1824.74|1826.14|1825.64|1826.81|1826.31|1824.25|1823.62|6413
1620954000000|2021-05-14 01:00:00|1826.09|1825.59|1824.39|1823.89|1826.95|1826.35|1822.75|1822.12|10613
1620957600000|2021-05-14 02:00:00|1824.4|1823.9|1822.48|1821.98|1824.81|1824.27|1820.95|1820.39|9006
1620961200000|2021-05-14 03:00:00|1822.5|1822|1822.76|1822.26|1823.07|1822.53|1820.06|1819.4|7443
1620964800000|2021-05-14 04:00:00|1822.75|1822.25|1823.98|1823.48|1824.12|1823.48|1822.43|1821.86|3267
1620968400000|2021-05-14 05:00:00|1823.99|1823.49|1826.93|1826.43|1827.22|1826.72|1822.8|1822.3|8781
1620972000000|2021-05-14 06:00:00|1827.06|1826.56|1835.04|1834.54|1836.72|1836.12|1825.56|1825.06|14049
1620975600000|2021-05-14 07:00:00|1835.05|1834.55|1833.57|1833.07|1835.27|1834.77|1831.85|1831.31|11297
1620979200000|2021-05-14 08:00:00|1833.62|1833.12|1835.21|1834.71|1836.1|1835.6|1832.1|1831.6|9820
1620982800000|2021-05-14 09:00:00|1835.2|1834.7|1833.86|1833.36|1837.69|1837.19|1833.33|1832.83|9063
1620986400000|2021-05-14 10:00:00|1833.83|1833.33|1835.87|1835.37|1836.01|1835.51|1833.26|1832.76|7106
1620990000000|2021-05-14 11:00:00|1835.84|1835.34|1835.19|1834.69|1837.69|1837.19|1833.91|1833.41|8604
1620993600000|2021-05-14 12:00:00|1835.34|1834.84|1837.45|1836.95|1840.1|1839.3|1833.55|1833.05|14330
1620997200000|2021-05-14 13:00:00|1837.44|1836.94|1839.17|1838.37|1841.56|1841.01|1834.62|1834.12|13256
1621000800000|2021-05-14 14:00:00|1838.97|1838.47|1838.43|1837.93|1840.16|1839.66|1835|1834.5|15224
1621004400000|2021-05-14 15:00:00|1838.38|1837.88|1839.93|1839.43|1840.79|1840.29|1836.45|1835.95|11503
1621008000000|2021-05-14 16:00:00|1839.89|1839.39|1839.62|1839.12|1841.02|1840.52|1838.05|1837.55|8363
1621011600000|2021-05-14 17:00:00|1839.63|1839.13|1839.94|1839.44|1839.98|1839.48|1838.1|1837.57|6399
1621015200000|2021-05-14 18:00:00|1839.95|1839.45|1842.05|1841.55|1842.17|1841.67|1839.92|1839.42|6835
1621018800000|2021-05-14 19:00:00|1842.02|1841.52|1843.73|1843.23|1843.94|1843.44|1841.4|1840.9|8597
1621022400000|2021-05-14 20:00:00|1843.74|1843.24|1844.13|1843.33|1846.22|1845.72|1842.07|1841.57|4437
1621202400000|2021-05-16 22:00:00|1843.08|1842.28|1845.99|1845.19|1848.44|1847.92|1842.49|1841.69|4594
1621206000000|2021-05-16 23:00:00|1846|1845.2|1847.61|1846.81|1848.21|1847.67|1845.11|1844.45|3472
1621209600000|2021-05-17 00:00:00|1847.45|1846.95|1844.5|1844|1847.49|1846.99|1843.88|1843.35|5772
1621213200000|2021-05-17 01:00:00|1844.35|1843.85|1851.53|1851.03|1853.44|1852.75|1843.9|1843.38|11779
1621216800000|2021-05-17 02:00:00|1851.52|1851.02|1851.5|1851|1852.55|1851.97|1848.86|1848.36|7277
1621220400000|2021-05-17 03:00:00|1851.51|1851.01|1851.66|1851.16|1853.38|1852.88|1850.71|1850.17|6269
1621224000000|2021-05-17 04:00:00|1851.71|1851.21|1853.05|1852.55|1853.55|1853.05|1851.67|1851.17|3833
1621227600000|2021-05-17 05:00:00|1853.04|1852.54|1852.78|1852.28|1855.85|1855.25|1852.71|1852.17|7121
1621231200000|2021-05-17 06:00:00|1852.79|1852.29|1853.77|1853.27|1855.73|1855.19|1852.54|1852.04|10295
1621234800000|2021-05-17 07:00:00|1853.79|1853.29|1853.17|1852.67|1854.78|1854.28|1852.44|1851.94|8848
1621238400000|2021-05-17 08:00:00|1853.16|1852.66|1853.49|1852.99|1854.01|1853.51|1852.64|1852.14|6039
1621242000000|2021-05-17 09:00:00|1853.5|1853|1850.27|1849.77|1853.57|1853.07|1848.78|1848.28|8688
1621245600000|2021-05-17 10:00:00|1850.3|1849.8|1849.26|1848.76|1851.47|1850.97|1849.08|1848.58|6994
1621249200000|2021-05-17 11:00:00|1849.25|1848.75|1847.59|1847.09|1849.75|1849.25|1846.63|1846.13|8414
1621252800000|2021-05-17 12:00:00|1847.63|1847.13|1846.14|1845.64|1850.97|1850.47|1845.25|1844.75|12118
1621256400000|2021-05-17 13:00:00|1846.15|1845.65|1854.72|1854.22|1856.85|1856.35|1844.36|1843.86|15591
1621260000000|2021-05-17 14:00:00|1854.73|1854.23|1864.95|1864.45|1865.3|1864.8|1853.27|1852.77|18202
1621263600000|2021-05-17 15:00:00|1864.94|1864.44|1866.67|1866.17|1867.29|1866.79|1862.68|1862.18|14619
1621267200000|2021-05-17 16:00:00|1866.6|1866.1|1868.31|1867.81|1868.49|1867.99|1864.85|1864.35|9624
1621270800000|2021-05-17 17:00:00|1868.3|1867.8|1867.62|1867.12|1868.77|1868.27|1866.63|1866.13|8825
1621274400000|2021-05-17 18:00:00|1867.63|1867.13|1867.27|1866.77|1868.65|1868.15|1866.23|1865.73|6663
1621278000000|2021-05-17 19:00:00|1867.26|1866.76|1865.9|1865.4|1867.32|1866.82|1865.78|1865.28|6336
1621281600000|2021-05-17 20:00:00|1865.89|1865.39|1867.41|1866.61|1867.58|1866.78|1865.67|1865.17|2757
1621288800000|2021-05-17 22:00:00|1867.5|1867|1866.17|1865.67|1867.89|1867.09|1865.17|1864.67|2971
1621292400000|2021-05-17 23:00:00|1866.15|1865.65|1869.31|1868.81|1869.49|1868.91|1865.69|1865.05|3816
1621296000000|2021-05-18 00:00:00|1869.3|1868.8|1869.45|1868.95|1870.25|1869.71|1868.4|1867.84|6092
1621299600000|2021-05-18 01:00:00|1869.5|1869|1872.14|1871.64|1874.12|1873.62|1867.76|1867.11|12800
1621303200000|2021-05-18 02:00:00|1872.18|1871.68|1868.29|1867.79|1873.73|1873.15|1867.97|1867.33|9484
1621306800000|2021-05-18 03:00:00|1868.3|1867.8|1868.52|1868.02|1871|1870.35|1867.62|1867.02|6944
1621310400000|2021-05-18 04:00:00|1868.68|1867.88|1868.51|1867.71|1869.32|1868.7|1867.13|1866.5|4847
1621314000000|2021-05-18 05:00:00|1868.29|1867.79|1871.55|1871.05|1871.82|1871.13|1868.22|1867.59|7372
1621317600000|2021-05-18 06:00:00|1871.72|1870.92|1870.84|1870.34|1872.11|1871.48|1868.07|1867.5|11955
1621321200000|2021-05-18 07:00:00|1870.85|1870.35|1870.3|1869.8|1871.15|1870.53|1869.02|1868.46|11044
1621324800000|2021-05-18 08:00:00|1870.31|1869.81|1869.71|1869.21|1870.9|1870.32|1867.63|1867.13|9334
1621328400000|2021-05-18 09:00:00|1869.72|1869.22|1868.16|1867.66|1870.47|1869.97|1867.99|1867.4|8843
1621332000000|2021-05-18 10:00:00|1868.15|1867.65|1868.79|1868.29|1869.54|1868.93|1868.07|1867.46|7113
1621335600000|2021-05-18 11:00:00|1868.81|1868.31|1870.4|1869.9|1870.66|1870.07|1865.6|1865.09|8605
1621339200000|2021-05-18 12:00:00|1870.45|1869.95|1871.56|1871.06|1875.39|1874.83|1868.82|1868.32|12947
1621342800000|2021-05-18 13:00:00|1871.59|1871.09|1864.3|1863.8|1873.77|1873.27|1864.03|1863.48|16498
1621346400000|2021-05-18 14:00:00|1864.31|1863.81|1867.2|1866.7|1868.71|1868.08|1863.49|1862.98|16249
1621350000000|2021-05-18 15:00:00|1867.25|1866.75|1865.18|1864.68|1869.35|1868.81|1864.89|1864.34|11239
1621353600000|2021-05-18 16:00:00|1865.05|1864.55|1867.72|1867.22|1867.76|1867.26|1864.29|1863.79|8916
1621357200000|2021-05-18 17:00:00|1867.71|1867.21|1869.39|1868.89|1869.44|1868.94|1867.36|1866.86|6372
1621360800000|2021-05-18 18:00:00|1869.3|1868.8|1869.17|1868.67|1870.1|1869.52|1868.07|1867.57|6541
1621364400000|2021-05-18 19:00:00|1869.19|1868.69|1869.32|1868.82|1870.39|1869.87|1868.86|1868.28|6431
1621368000000|2021-05-18 20:00:00|1869.24|1868.74|1869.61|1868.81|1870.61|1869.98|1868.73|1868.14|3372
1621375200000|2021-05-18 22:00:00|1869.99|1869.19|1869.5|1868.7|1870.07|1869.27|1868.55|1867.91|2156
1621378800000|2021-05-18 23:00:00|1869.49|1868.69|1870.62|1869.82|1871.56|1870.9|1869.1|1868.3|2957
1621382400000|2021-05-19 00:00:00|1870.63|1869.83|1870.2|1869.4|1871.8|1871.18|1868.46|1867.78|6038
1621386000000|2021-05-19 01:00:00|1870.19|1869.39|1868.02|1867.52|1871.88|1871.36|1866.92|1866.16|10219
1621389600000|2021-05-19 02:00:00|1867.93|1867.43|1867.97|1867.47|1868.67|1868.03|1864.86|1864.28|9174
1621393200000|2021-05-19 03:00:00|1867.95|1867.45|1869.19|1868.39|1870.01|1869.37|1866.8|1866.15|6603
1621396800000|2021-05-19 04:00:00|1869.18|1868.38|1868.33|1867.83|1869.92|1869.25|1867.55|1867.05|4751
1621400400000|2021-05-19 05:00:00|1868.34|1867.84|1871.85|1871.35|1872.92|1872.28|1867.64|1867.08|7192
1621404000000|2021-05-19 06:00:00|1871.86|1871.36|1873.36|1872.86|1874.46|1873.8|1870.97|1870.31|11488
1621407600000|2021-05-19 07:00:00|1873.37|1872.87|1868.26|1867.76|1873.42|1872.92|1866.29|1865.73|12676
1621411200000|2021-05-19 08:00:00|1868.28|1867.78|1863.55|1863.05|1870.33|1869.7|1860.29|1859.79|12052
1621414800000|2021-05-19 09:00:00|1863.56|1863.06|1859.28|1858.78|1865.15|1864.51|1858.19|1857.61|11756
1621418400000|2021-05-19 10:00:00|1859.27|1858.77|1857.9|1857.4|1860.53|1859.88|1855.29|1854.77|10140
1621422000000|2021-05-19 11:00:00|1857.88|1857.38|1856.21|1855.71|1858.84|1858.21|1852.5|1852|12703
1621425600000|2021-05-19 12:00:00|1856.2|1855.7|1872.85|1872.35|1873.09|1872.44|1855.55|1855.05|15871
1621429200000|2021-05-19 13:00:00|1872.84|1872.34|1889.4|1888.9|1890.49|1889.9|1865.07|1864.57|18864
1621432800000|2021-05-19 14:00:00|1889.41|1888.61|1884.27|1883.47|1890.15|1889.49|1877.6|1877.1|20409
1621436400000|2021-05-19 15:00:00|1884.3|1883.5|1885.65|1885.15|1886.14|1885.64|1882.07|1881.47|13642
1621440000000|2021-05-19 16:00:00|1885.6|1885.1|1882.33|1881.83|1885.67|1885.17|1879.85|1879.27|8780
1621443600000|2021-05-19 17:00:00|1882.29|1881.79|1879.92|1879.12|1883.05|1882.48|1878.53|1878.03|9246
1621447200000|2021-05-19 18:00:00|1879.91|1879.11|1863.56|1863.06|1882.6|1881.8|1863.44|1862.94|20553
1621450800000|2021-05-19 19:00:00|1863.69|1862.89|1871.21|1870.41|1872.21|1871.59|1862.26|1861.67|13826
1621454400000|2021-05-19 20:00:00|1871.2|1870.4|1870.07|1869.27|1872.06|1871.33|1869.61|1868.81|3484
1621461600000|2021-05-19 22:00:00|1870.4|1869.6|1868.69|1867.89|1871.11|1870.31|1868.4|1867.68|3955
1621465200000|2021-05-19 23:00:00|1868.71|1867.91|1866.24|1865.74|1870.45|1869.83|1865.07|1864.5|5195
1621468800000|2021-05-20 00:00:00|1866.28|1865.78|1872.29|1871.49|1872.49|1871.92|1864.18|1863.58|8469
1621472400000|2021-05-20 01:00:00|1872.31|1871.51|1872.02|1871.22|1872.93|1872.3|1865.57|1864.94|13572
1621476000000|2021-05-20 02:00:00|1872.03|1871.23|1874.94|1874.14|1876.28|1875.65|1871.08|1870.44|10206
1621479600000|2021-05-20 03:00:00|1874.92|1874.12|1876.31|1875.51|1878|1877.39|1874.51|1873.87|7498
1621483200000|2021-05-20 04:00:00|1876.3|1875.5|1875.93|1875.13|1877.17|1876.54|1875.55|1874.97|4710
1621486800000|2021-05-20 05:00:00|1875.77|1875.27|1874.13|1873.33|1879.57|1878.92|1873.57|1872.95|8169
1621490400000|2021-05-20 06:00:00|1874.14|1873.34|1871.39|1870.89|1876.45|1875.83|1870.87|1870.29|11611
1621494000000|2021-05-20 07:00:00|1871.4|1870.9|1874.45|1873.95|1875.43|1874.78|1870.9|1870.28|11523
1621497600000|2021-05-20 08:00:00|1874.46|1873.96|1872.6|1872.1|1876.88|1876.22|1871.24|1870.62|10050
1621501200000|2021-05-20 09:00:00|1872.61|1872.11|1868.12|1867.62|1872.69|1872.19|1866.46|1865.87|10442
1621504800000|2021-05-20 10:00:00|1868.13|1867.63|1869.19|1868.69|1869.41|1868.77|1865.51|1864.93|9207
1621508400000|2021-05-20 11:00:00|1869.18|1868.68|1871.6|1871.1|1873.22|1872.6|1869.18|1868.62|8844
1621512000000|2021-05-20 12:00:00|1871.62|1871.12|1871.75|1871.25|1873.22|1872.72|1867.85|1867.27|11655
1621515600000|2021-05-20 13:00:00|1871.79|1871.29|1877.6|1876.8|1878.9|1878.37|1870.05|1869.55|13745
1621519200000|2021-05-20 14:00:00|1877.55|1876.75|1878.27|1877.77|1881.29|1880.75|1876.24|1875.74|15334
1621522800000|2021-05-20 15:00:00|1878.28|1877.78|1880.37|1879.87|1880.88|1880.32|1877.06|1876.56|11014
1621526400000|2021-05-20 16:00:00|1880.38|1879.88|1882.96|1882.46|1884.23|1883.7|1878.61|1878.11|10088
1621530000000|2021-05-20 17:00:00|1882.95|1882.45|1877.02|1876.52|1884.26|1883.66|1876.81|1876.18|8923
1621533600000|2021-05-20 18:00:00|1877.03|1876.53|1874.83|1874.33|1877.71|1877.07|1873.6|1872.95|9376
1621537200000|2021-05-20 19:00:00|1874.84|1874.34|1878.88|1878.38|1879.22|1878.63|1874.57|1874.03|7479
1621540800000|2021-05-20 20:00:00|1878.83|1878.33|1877.26|1876.46|1878.97|1878.41|1876.93|1876.29|4829
1621548000000|2021-05-20 22:00:00|1877.77|1876.97|1876.36|1875.86|1878.92|1878.12|1876.31|1875.76|3201
1621551600000|2021-05-20 23:00:00|1876.38|1875.88|1874.33|1873.83|1876.82|1876.17|1874.14|1873.57|3070
1621555200000|2021-05-21 00:00:00|1874.28|1873.78|1874.94|1874.44|1877.19|1876.49|1873.97|1873.35|6866
1621558800000|2021-05-21 01:00:00|1875.09|1874.29|1871.56|1871.06|1875.42|1874.79|1871.52|1871|10492
1621562400000|2021-05-21 02:00:00|1871.52|1871.02|1872.75|1872.25|1873.09|1872.5|1870.66|1870.12|8496
1621566000000|2021-05-21 03:00:00|1872.76|1872.26|1875.01|1874.21|1875.1|1874.45|1872.33|1871.74|5704
1621569600000|2021-05-21 04:00:00|1875|1874.2|1876.39|1875.89|1877.49|1876.85|1874.17|1873.55|4991
1621573200000|2021-05-21 05:00:00|1876.46|1875.96|1876.35|1875.55|1877.47|1876.88|1875.03|1874.53|6863
1621576800000|2021-05-21 06:00:00|1876.42|1875.62|1873.84|1873.34|1877.27|1876.6|1873.04|1872.42|10147
1621580400000|2021-05-21 07:00:00|1873.85|1873.35|1876.04|1875.54|1876.21|1875.71|1873.41|1872.71|10204
1621584000000|2021-05-21 08:00:00|1876.03|1875.53|1876.5|1876|1878.42|1877.92|1875.33|1874.72|8242
1621587600000|2021-05-21 09:00:00|1876.49|1875.99|1878.56|1878.06|1880.57|1879.91|1876.41|1875.78|8713
1621591200000|2021-05-21 10:00:00|1878.53|1878.03|1878.66|1878.16|1880.49|1879.99|1877.92|1877.27|7273
1621594800000|2021-05-21 11:00:00|1878.65|1878.15|1878.97|1878.47|1880.59|1880.07|1878.34|1877.8|7655
1621598400000|2021-05-21 12:00:00|1878.98|1878.48|1887.44|1886.94|1888.56|1888|1877.98|1877.34|13216
1621602000000|2021-05-21 13:00:00|1887.45|1886.95|1877.67|1876.87|1889.78|1889.18|1875.76|1875.25|14873
1621605600000|2021-05-21 14:00:00|1877.69|1876.89|1874.38|1873.88|1879.07|1878.57|1870.67|1870.11|17993
1621609200000|2021-05-21 15:00:00|1874.39|1873.89|1875.69|1875.19|1877.27|1876.77|1873.06|1872.49|11392
1621612800000|2021-05-21 16:00:00|1875.68|1875.18|1873.17|1872.67|1876.85|1876.35|1870.48|1869.9|11443
1621616400000|2021-05-21 17:00:00|1873.19|1872.69|1877.84|1877.34|1878.1|1877.48|1873.06|1872.42|8046
1621620000000|2021-05-21 18:00:00|1877.91|1877.41|1879.69|1879.19|1880.28|1879.75|1877.45|1876.95|6537
1621623600000|2021-05-21 19:00:00|1879.79|1879.29|1879.92|1879.42|1882.3|1881.67|1879.29|1878.66|8638
1621627200000|2021-05-21 20:00:00|1879.83|1879.33|1881.71|1880.91|1883.09|1882.29|1879.44|1878.71|3923
1621807200000|2021-05-23 22:00:00|1881.97|1881.17|1881.37|1880.57|1883.01|1882.21|1880.65|1879.85|4091
1621810800000|2021-05-23 23:00:00|1881.41|1880.61|1884.01|1883.21|1884.28|1883.68|1881.03|1880.35|4483
1621814400000|2021-05-24 00:00:00|1884|1883.2|1881.49|1880.69|1884.87|1884.07|1881.15|1880.52|6806
1621818000000|2021-05-24 01:00:00|1881.48|1880.68|1886.54|1885.74|1887.54|1886.89|1880.13|1879.48|12130
1621821600000|2021-05-24 02:00:00|1886.55|1885.75|1883.59|1883.09|1887.4|1886.65|1883.36|1882.72|8235
1621825200000|2021-05-24 03:00:00|1883.62|1883.12|1883.81|1883.31|1885.11|1884.49|1883.32|1882.68|5529
1621828800000|2021-05-24 04:00:00|1883.82|1883.32|1884.94|1884.44|1885.2|1884.55|1883.76|1883.23|3568
1621832400000|2021-05-24 05:00:00|1884.93|1884.43|1886.01|1885.21|1886.76|1886.12|1884.05|1883.48|6856
1621836000000|2021-05-24 06:00:00|1885.95|1885.15|1882.06|1881.56|1886.03|1885.41|1881.73|1881.21|10206
1621839600000|2021-05-24 07:00:00|1882.05|1881.55|1882.16|1881.66|1883.45|1882.95|1881.2|1880.7|8872
1621843200000|2021-05-24 08:00:00|1882.12|1881.62|1877.87|1877.37|1883.2|1882.7|1875.5|1875|9599
1621846800000|2021-05-24 09:00:00|1877.93|1877.43|1881.6|1881.1|1881.61|1881.11|1877.33|1876.83|8646
1621850400000|2021-05-24 10:00:00|1881.58|1881.08|1882.16|1881.66|1882.98|1882.48|1880.74|1880.24|7367
1621854000000|2021-05-24 11:00:00|1882.17|1881.67|1881.23|1880.73|1882.62|1882.12|1879.81|1879.31|7742
1621857600000|2021-05-24 12:00:00|1881.24|1880.74|1880.33|1879.83|1886.61|1886.11|1879.93|1879.43|11323
1621861200000|2021-05-24 13:00:00|1880.35|1879.85|1881.23|1880.73|1885.9|1885.4|1878.31|1877.81|14848
1621864800000|2021-05-24 14:00:00|1881.22|1880.72|1885.06|1884.56|1885.87|1885.37|1878.25|1877.75|14290
1621868400000|2021-05-24 15:00:00|1885.07|1884.57|1884.88|1884.38|1885.8|1885.3|1882.25|1881.75|10480
1621872000000|2021-05-24 16:00:00|1884.85|1884.35|1884.25|1883.75|1884.96|1884.46|1883.23|1882.73|7127
1621875600000|2021-05-24 17:00:00|1884.26|1883.76|1883.29|1882.79|1885.02|1884.52|1883.17|1882.67|6950
1621879200000|2021-05-24 18:00:00|1883.3|1882.8|1883.47|1882.97|1884.27|1883.77|1882.95|1882.45|4785
1621882800000|2021-05-24 19:00:00|1883.46|1882.96|1883.59|1883.09|1883.68|1883.1|1882.09|1881.59|4633
1621886400000|2021-05-24 20:00:00|1883.58|1883.08|1881.37|1880.57|1883.96|1883.46|1881.02|1880.22|3329
1621893600000|2021-05-24 22:00:00|1882.89|1879.97|1881.2|1880.4|1882.93|1881.35|1880.79|1879.73|2545
1621897200000|2021-05-24 23:00:00|1881.11|1880.61|1877.73|1877.23|1881.29|1880.7|1877.54|1877.04|4152
1621900800000|2021-05-25 00:00:00|1877.7|1877.2|1879.12|1878.62|1879.37|1878.87|1876.6|1875.99|7052
1621904400000|2021-05-25 01:00:00|1879.09|1878.59|1873.76|1873.26|1880.29|1879.79|1872.95|1872.45|13275
1621908000000|2021-05-25 02:00:00|1873.77|1873.27|1877.74|1877.24|1877.95|1877.45|1873.11|1872.54|8980
1621911600000|2021-05-25 03:00:00|1877.67|1877.17|1879.58|1879.08|1880.28|1879.78|1877.64|1877.14|6456
1621915200000|2021-05-25 04:00:00|1879.59|1879.09|1879.92|1879.42|1880.29|1879.79|1879.07|1878.53|4067
1621918800000|2021-05-25 05:00:00|1879.91|1879.41|1875.39|1874.59|1880.32|1879.82|1873.61|1872.95|7260
1621922400000|2021-05-25 06:00:00|1875.43|1874.63|1885.18|1884.68|1886.83|1886.26|1874.82|1874.32|12706
1621926000000|2021-05-25 07:00:00|1885.14|1884.64|1883.41|1882.91|1887.67|1887.07|1882.73|1882.23|11770
1621929600000|2021-05-25 08:00:00|1883.4|1882.9|1882.99|1882.49|1884.33|1883.83|1880.28|1879.78|10411
1621933200000|2021-05-25 09:00:00|1882.98|1882.48|1883.92|1883.42|1884.79|1884.29|1882.23|1881.71|7694
1621936800000|2021-05-25 10:00:00|1883.86|1883.36|1883.38|1882.88|1885.14|1884.64|1882.2|1881.7|7378
1621940400000|2021-05-25 11:00:00|1883.39|1882.89|1882.38|1881.88|1884.64|1884.14|1880.16|1879.66|8253
1621944000000|2021-05-25 12:00:00|1882.37|1881.87|1883.6|1883.1|1885.13|1884.63|1881.94|1881.44|10632
1621947600000|2021-05-25 13:00:00|1883.71|1883.21|1884.65|1884.15|1886.99|1886.49|1880.17|1879.67|13128
1621951200000|2021-05-25 14:00:00|1884.58|1884.08|1890.94|1890.44|1896.36|1895.86|1884.57|1884.07|15264
1621954800000|2021-05-25 15:00:00|1890.88|1890.38|1892.51|1892.01|1894.27|1893.77|1890.82|1890.32|11845
1621958400000|2021-05-25 16:00:00|1892.54|1892.04|1895.66|1895.16|1895.76|1895.26|1891.19|1890.69|8085
1621962000000|2021-05-25 17:00:00|1895.68|1895.18|1898.35|1897.85|1898.9|1898.4|1895.44|1894.94|8837
1621965600000|2021-05-25 18:00:00|1898.36|1897.86|1899.74|1899.24|1900|1899.5|1897.58|1897.08|7681
1621969200000|2021-05-25 19:00:00|1899.73|1899.23|1900.36|1899.86|1900.39|1899.89|1898.65|1898.15|7280
1621972800000|2021-05-25 20:00:00|1900.28|1899.78|1899.53|1898.73|1900.63|1900.07|1899.09|1898.29|3642
1621980000000|2021-05-25 22:00:00|1899.41|1898.61|1899.08|1898.58|1899.84|1899.04|1898.59|1897.95|3847
1621983600000|2021-05-25 23:00:00|1899.07|1898.57|1898.59|1898.09|1899.58|1898.93|1897.64|1896.99|3911
1621987200000|2021-05-26 00:00:00|1898.68|1897.88|1898.27|1897.77|1900.48|1899.98|1897.31|1896.67|6868
1621990800000|2021-05-26 01:00:00|1898.24|1897.74|1903.26|1902.76|1904.76|1904.26|1898.18|1897.68|12182
1621994400000|2021-05-26 02:00:00|1903.28|1902.78|1906.96|1906.46|1908|1907.44|1903.12|1902.62|10846
1621998000000|2021-05-26 03:00:00|1906.92|1906.42|1905.69|1905.19|1908.24|1907.6|1905.66|1905.15|8343
1622001600000|2021-05-26 04:00:00|1905.68|1905.18|1906.78|1906.28|1907.29|1906.71|1905.64|1905.07|5932
1622005200000|2021-05-26 05:00:00|1906.77|1906.27|1903.68|1903.18|1907.69|1907.19|1903.23|1902.66|7166
1622008800000|2021-05-26 06:00:00|1903.67|1903.17|1906|1905.5|1906.79|1906.29|1900.8|1900.24|11298
1622012400000|2021-05-26 07:00:00|1906.02|1905.52|1909.58|1909.08|1910.54|1910.04|1904.68|1904.18|11100
1622016000000|2021-05-26 08:00:00|1909.56|1909.06|1906.83|1906.33|1910.36|1909.77|1905.65|1905.15|8927
1622019600000|2021-05-26 09:00:00|1906.86|1906.36|1907.4|1906.9|1908.69|1908.19|1903.95|1903.45|9613
1622023200000|2021-05-26 10:00:00|1907.38|1906.88|1908.49|1907.99|1908.94|1908.39|1906.23|1905.73|7461
1622026800000|2021-05-26 11:00:00|1908.5|1908|1905.79|1905.29|1909.2|1908.7|1904.96|1904.46|8300
1622030400000|2021-05-26 12:00:00|1905.82|1905.32|1908.35|1907.85|1913.01|1912.51|1904.84|1904.34|12611
1622034000000|2021-05-26 13:00:00|1908.32|1907.82|1899.53|1899.03|1908.43|1907.93|1899.46|1898.96|14379
1622037600000|2021-05-26 14:00:00|1899.47|1898.97|1900.27|1899.77|1905.5|1905|1899.47|1898.97|15662
1622041200000|2021-05-26 15:00:00|1900.33|1899.83|1902.86|1902.36|1905.08|1904.58|1900.25|1899.75|13434
1622044800000|2021-05-26 16:00:00|1902.78|1902.28|1902.61|1902.11|1904.33|1903.83|1902.12|1901.62|9864
1622048400000|2021-05-26 17:00:00|1902.62|1902.12|1893.63|1893.13|1903.31|1902.81|1890.99|1890.49|12718
1622052000000|2021-05-26 18:00:00|1893.57|1893.07|1896.24|1895.74|1896.45|1895.95|1892.54|1892.04|9984
1622055600000|2021-05-26 19:00:00|1896.26|1895.76|1897.04|1896.54|1897.14|1896.64|1894.33|1893.71|8356
1622059200000|2021-05-26 20:00:00|1896.95|1896.45|1897.2|1896.4|1897.4|1896.73|1896.16|1895.51|4064
1622066400000|2021-05-26 22:00:00|1896.41|1895.61|1896.79|1896.29|1897.33|1896.68|1896.15|1895.56|2600
1622070000000|2021-05-26 23:00:00|1896.93|1896.13|1896.47|1895.97|1898.2|1897.56|1895.68|1895.15|2880
1622073600000|2021-05-27 00:00:00|1896.37|1895.87|1894.91|1894.41|1896.63|1896.04|1893.99|1893.43|5398
1622077200000|2021-05-27 01:00:00|1894.93|1894.43|1894.79|1894.29|1896.53|1895.9|1892.5|1891.92|10749
1622080800000|2021-05-27 02:00:00|1894.84|1894.34|1896.77|1896.27|1897.72|1897.14|1893.52|1892.98|7668
1622084400000|2021-05-27 03:00:00|1896.8|1896.3|1896.92|1896.42|1897.79|1897.29|1895.73|1895.07|5687
1622088000000|2021-05-27 04:00:00|1896.91|1896.41|1899.68|1899.18|1900.09|1899.52|1896.91|1896.32|4240
1622091600000|2021-05-27 05:00:00|1899.78|1899.28|1902.14|1901.64|1902.62|1902.12|1897.73|1897.13|7059
1622095200000|2021-05-27 06:00:00|1902.18|1901.68|1901.81|1901.31|1904.08|1903.48|1898.56|1898.06|10353
1622098800000|2021-05-27 07:00:00|1901.86|1901.36|1900.07|1899.57|1902.69|1902.19|1897.99|1897.49|8984
1622102400000|2021-05-27 08:00:00|1900.12|1899.62|1896.76|1896.26|1900.88|1900.33|1894.4|1893.88|9240
1622106000000|2021-05-27 09:00:00|1896.75|1896.25|1896.81|1896.31|1897.86|1897.36|1895.6|1895.1|7126
1622109600000|2021-05-27 10:00:00|1896.84|1896.34|1896.21|1895.71|1897.22|1896.72|1894.53|1894.03|6791
1622113200000|2021-05-27 11:00:00|1896.2|1895.7|1895.04|1894.54|1897.12|1896.62|1891.93|1891.43|10350
1622116800000|2021-05-27 12:00:00|1895.03|1894.53|1897.77|1897.27|1899.11|1898.61|1889.85|1889.3|14573
1622120400000|2021-05-27 13:00:00|1897.83|1897.33|1892.05|1891.55|1899.12|1898.62|1888.57|1888.07|14343
1622124000000|2021-05-27 14:00:00|1892.06|1891.56|1889.88|1889.38|1895.49|1894.99|1888.7|1888.2|15822
1622127600000|2021-05-27 15:00:00|1889.9|1889.4|1893.64|1893.14|1894.07|1893.57|1889.88|1889.38|12741
1622131200000|2021-05-27 16:00:00|1893.71|1893.21|1891.89|1891.39|1893.76|1893.26|1890.55|1890.05|8783
1622134800000|2021-05-27 17:00:00|1891.96|1891.46|1896.9|1896.4|1898.49|1897.99|1891.82|1891.32|9127
1622138400000|2021-05-27 18:00:00|1896.86|1896.36|1898.07|1897.57|1898.15|1897.65|1895.75|1895.25|5395
1622142000000|2021-05-27 19:00:00|1898.05|1897.55|1898.39|1897.89|1899.21|1898.71|1897.68|1897.18|5619
1622145600000|2021-05-27 20:00:00|1898.31|1897.81|1896.89|1896.09|1898.35|1897.85|1896.44|1895.64|3491
1622152800000|2021-05-27 22:00:00|1896.97|1896.47|1896.55|1896.05|1898.02|1897.47|1896.48|1895.98|2206
1622156400000|2021-05-27 23:00:00|1896.56|1896.06|1898.39|1897.89|1899.08|1898.43|1896.56|1896.06|3295
1622160000000|2021-05-28 00:00:00|1898.38|1897.88|1897.14|1896.64|1898.68|1898|1896.49|1895.99|5680
1622163600000|2021-05-28 01:00:00|1897.12|1896.62|1894.24|1893.74|1898.48|1897.98|1894.12|1893.62|10365
1622167200000|2021-05-28 02:00:00|1894.2|1893.7|1893.44|1892.94|1896.29|1895.68|1893.35|1892.78|6958
1622170800000|2021-05-28 03:00:00|1893.45|1892.95|1893.97|1893.47|1894.52|1894.02|1893.24|1892.74|5624
1622174400000|2021-05-28 04:00:00|1893.94|1893.44|1893.3|1892.8|1894.7|1894.09|1892.91|1892.25|3580
1622178000000|2021-05-28 05:00:00|1893.29|1892.79|1891.46|1890.96|1893.45|1892.95|1889.99|1889.4|7690
1622181600000|2021-05-28 06:00:00|1891.42|1890.92|1889.94|1889.44|1892.32|1891.82|1888.27|1887.76|10949
1622185200000|2021-05-28 07:00:00|1889.95|1889.45|1890.96|1890.46|1891.42|1890.72|1888.93|1888.43|8514
1622188800000|2021-05-28 08:00:00|1890.97|1890.47|1893.85|1893.35|1895.24|1894.56|1890.53|1890.03|8689
1622192400000|2021-05-28 09:00:00|1893.86|1893.36|1892.95|1892.45|1894.47|1893.97|1892.33|1891.73|6735
1622196000000|2021-05-28 10:00:00|1892.96|1892.46|1893.17|1892.67|1894.61|1894.11|1892.71|1892.21|5738
1622199600000|2021-05-28 11:00:00|1893.22|1892.72|1891.55|1891.05|1894.44|1893.94|1890.64|1890.14|8953
1622203200000|2021-05-28 12:00:00|1891.56|1891.06|1893.24|1892.74|1896.62|1896.12|1882.61|1882.11|16627
1622206800000|2021-05-28 13:00:00|1893.38|1892.88|1898.56|1898.06|1900.35|1899.85|1890.5|1890|15076
1622210400000|2021-05-28 14:00:00|1898.55|1898.05|1895.15|1894.65|1900.95|1900.37|1893.12|1892.62|15378
1622214000000|2021-05-28 15:00:00|1895.25|1894.75|1895.99|1895.49|1897.09|1896.59|1893.53|1893.03|10575
1622217600000|2021-05-28 16:00:00|1895.98|1895.48|1900.24|1899.74|1900.74|1900.24|1895.98|1895.48|8796
1622221200000|2021-05-28 17:00:00|1900.22|1899.72|1902.47|1901.97|1903.7|1903.2|1900.21|1899.71|10344
1622224800000|2021-05-28 18:00:00|1902.56|1902.06|1901.81|1901.31|1902.88|1902.32|1900.24|1899.74|7646
1622228400000|2021-05-28 19:00:00|1901.82|1901.32|1904.21|1903.71|1905.53|1904.96|1901.54|1900.98|8174
1622232000000|2021-05-28 20:00:00|1904.44|1903.94|1903.96|1903.16|1906.46|1905.66|1903.39|1901.06|4297
1622412000000|2021-05-30 22:00:00|1903.44|1902.64|1904.28|1903.48|1905.31|1904.64|1903.18|1902.38|2760
1622415600000|2021-05-30 23:00:00|1904.27|1903.47|1904.18|1903.68|1905.23|1904.62|1903.76|1902.96|2696
1622419200000|2021-05-31 00:00:00|1904.21|1903.71|1905.21|1904.71|1906.14|1905.52|1902.94|1902.33|5428
1622422800000|2021-05-31 01:00:00|1905.36|1904.56|1908.34|1907.54|1909.06|1908.56|1904.95|1904.45|10889
1622426400000|2021-05-31 02:00:00|1908.33|1907.53|1910.53|1910.03|1910.93|1910.43|1907.54|1907.04|6978
1622430000000|2021-05-31 03:00:00|1910.52|1910.02|1908.75|1908.25|1910.94|1910.4|1908.4|1907.79|5067
1622433600000|2021-05-31 04:00:00|1908.74|1908.24|1907.12|1906.62|1908.97|1908.33|1906.69|1906.08|3423
1622437200000|2021-05-31 05:00:00|1907.14|1906.64|1907.18|1906.68|1908.4|1907.9|1905.4|1904.77|5654
1622440800000|2021-05-31 06:00:00|1907.34|1906.54|1905.64|1904.84|1908.29|1907.69|1903.79|1903.29|6640
1622444400000|2021-05-31 07:00:00|1905.48|1904.98|1905.21|1904.71|1906.49|1905.99|1904.31|1903.81|6052
1622448000000|2021-05-31 08:00:00|1905.22|1904.72|1906.87|1906.07|1907.05|1906.55|1904.39|1903.87|6389
1622451600000|2021-05-31 09:00:00|1906.73|1906.23|1904.86|1904.36|1907.46|1906.93|1904.4|1903.9|5564
1622455200000|2021-05-31 10:00:00|1904.84|1904.34|1904.98|1904.48|1905.1|1904.59|1902.98|1902.37|4834
1622458800000|2021-05-31 11:00:00|1904.99|1904.49|1905.01|1904.51|1905.68|1905.18|1902.45|1901.95|4751
1622462400000|2021-05-31 12:00:00|1905.02|1904.52|1905.58|1905.08|1906.58|1906.08|1904.42|1903.92|5012
1622466000000|2021-05-31 13:00:00|1905.59|1905.09|1906.52|1906.02|1906.84|1906.28|1903.99|1903.49|8068
1622469600000|2021-05-31 14:00:00|1906.53|1906.03|1905.52|1905.02|1907.27|1906.77|1904.58|1904.03|5769
1622473200000|2021-05-31 15:00:00|1905.51|1905.01|1905.51|1905.01|1906.39|1905.89|1905.04|1904.54|4594
1622476800000|2021-05-31 16:00:00|1905.48|1904.98|1907.05|1906.55|1907.2|1906.6|1905.27|1904.64|3268
1622498400000|2021-05-31 22:00:00|1907.69|1906.89|1908.16|1907.36|1908.8|1908.12|1906.72|1906.08|3488
1622502000000|2021-05-31 23:00:00|1908.15|1907.35|1908.37|1907.87|1908.69|1908.19|1907.4|1906.76|3323
1622505600000|2021-06-01 00:00:00|1908.44|1907.94|1908.43|1907.93|1909.09|1908.54|1906.51|1906.01|5706
1622509200000|2021-06-01 01:00:00|1908.4|1907.9|1912.37|1911.87|1914.22|1913.72|1906.51|1905.85|12331
1622512800000|2021-06-01 02:00:00|1912.36|1911.86|1911.48|1910.98|1914.8|1914.26|1911.27|1910.77|7296
1622516400000|2021-06-01 03:00:00|1911.46|1910.96|1911.79|1911.29|1913.67|1913.03|1911.44|1910.94|5632
1622520000000|2021-06-01 04:00:00|1911.91|1911.41|1910.98|1910.48|1912.76|1912.15|1910.67|1910.09|4371
1622523600000|2021-06-01 05:00:00|1910.97|1910.47|1912.73|1912.23|1913.1|1912.5|1910.23|1909.64|5822
1622527200000|2021-06-01 06:00:00|1912.71|1912.21|1915.67|1915.17|1916.88|1916.38|1912.45|1911.85|10491
1622530800000|2021-06-01 07:00:00|1915.62|1915.12|1913.07|1912.57|1915.73|1915.23|1911.93|1911.43|9381
1622534400000|2021-06-01 08:00:00|1913.11|1912.61|1911.89|1911.39|1913.29|1912.79|1905.53|1905.03|11565
1622538000000|2021-06-01 09:00:00|1911.82|1911.32|1905.89|1905.39|1912.27|1911.77|1905.89|1905.39|9435
1622541600000|2021-06-01 10:00:00|1905.87|1905.37|1906.57|1906.07|1908.5|1908|1904.78|1904.28|9806
1622545200000|2021-06-01 11:00:00|1906.6|1906.1|1909.37|1908.87|1909.4|1908.9|1904.93|1904.43|9334
1622548800000|2021-06-01 12:00:00|1909.26|1908.76|1910.49|1909.99|1911.58|1911.08|1907.87|1907.37|11227
1622552400000|2021-06-01 13:00:00|1910.52|1910.02|1904.29|1903.49|1912.32|1911.82|1902.56|1902.06|15347
1622556000000|2021-06-01 14:00:00|1904.25|1903.45|1895.36|1894.86|1909.42|1908.92|1892.73|1892.23|18331
1622559600000|2021-06-01 15:00:00|1895.37|1894.87|1900.07|1899.57|1900.22|1899.7|1894.11|1893.61|11497
1622563200000|2021-06-01 16:00:00|1900.06|1899.56|1903.63|1903.13|1904.25|1903.75|1899.64|1899.14|8380
1622566800000|2021-06-01 17:00:00|1903.64|1903.14|1903.52|1903.02|1903.98|1903.48|1902.07|1901.57|7067
1622570400000|2021-06-01 18:00:00|1903.49|1902.99|1901.2|1900.7|1903.87|1903.37|1900.98|1900.48|6958
1622574000000|2021-06-01 19:00:00|1901.26|1900.76|1900.25|1899.75|1901.34|1900.84|1899.15|1898.65|5999
1622577600000|2021-06-01 20:00:00|1900.3|1899.8|1900.75|1899.95|1900.98|1900.25|1899.53|1899.03|3278
1622584800000|2021-06-01 22:00:00|1900.66|1900.16|1899.6|1899.1|1901|1900.22|1898.89|1898.27|2541
1622588400000|2021-06-01 23:00:00|1899.62|1899.12|1899.2|1898.7|1900.26|1899.76|1898.65|1898.01|2708
1622592000000|2021-06-02 00:00:00|1899.19|1898.69|1899.24|1898.74|1900.07|1899.57|1898.01|1897.51|4390
1622595600000|2021-06-02 01:00:00|1899.21|1898.71|1898.52|1898.02|1902.68|1902.07|1898.38|1897.88|9740
1622599200000|2021-06-02 02:00:00|1898.53|1898.03|1899.69|1899.19|1901.25|1900.74|1898.33|1897.83|7842
1622602800000|2021-06-02 03:00:00|1899.7|1899.2|1898.23|1897.73|1899.76|1899.26|1896.53|1895.9|6196
1622606400000|2021-06-02 04:00:00|1898.22|1897.72|1896.62|1896.12|1898.33|1897.83|1896.36|1895.77|3473
1622610000000|2021-06-02 05:00:00|1896.67|1896.17|1898.81|1898.31|1900.89|1900.37|1895.5|1895|6790
1622613600000|2021-06-02 06:00:00|1898.79|1898.29|1897.78|1897.28|1899.7|1899.2|1895.5|1895|12014
1622617200000|2021-06-02 07:00:00|1897.89|1897.39|1898.75|1898.25|1901|1900.5|1897.19|1896.69|11190
1622620800000|2021-06-02 08:00:00|1898.73|1898.23|1896.68|1896.18|1900.78|1900.28|1895.97|1895.47|10139
1622624400000|2021-06-02 09:00:00|1896.67|1896.17|1897.54|1897.04|1897.98|1897.48|1895.6|1895.1|8541
1622628000000|2021-06-02 10:00:00|1897.55|1897.05|1896.16|1895.66|1897.88|1897.38|1895.95|1895.45|6657
1622631600000|2021-06-02 11:00:00|1896.17|1895.67|1901.53|1901.03|1901.58|1901.08|1894.68|1894.18|8769
1622635200000|2021-06-02 12:00:00|1901.47|1900.97|1904.94|1904.44|1907.26|1906.76|1901.14|1900.64|12380
1622638800000|2021-06-02 13:00:00|1904.93|1904.43|1903.48|1902.98|1909.09|1908.59|1903.26|1902.76|14043
1622642400000|2021-06-02 14:00:00|1903.52|1903.02|1901.82|1901.32|1906.19|1905.69|1900.86|1900.34|12275
1622646000000|2021-06-02 15:00:00|1901.88|1901.38|1905.76|1905.26|1906.58|1906.08|1901.27|1900.77|9878
1622649600000|2021-06-02 16:00:00|1905.74|1905.24|1906.79|1906.29|1907.3|1906.8|1905.62|1905.12|6402
1622653200000|2021-06-02 17:00:00|1906.8|1906.3|1907.19|1906.69|1907.91|1907.41|1905.85|1905.35|6078
1622656800000|2021-06-02 18:00:00|1907.2|1906.7|1908.14|1907.64|1908.6|1908.1|1907.09|1906.59|5393
1622660400000|2021-06-02 19:00:00|1908.16|1907.66|1909.24|1908.74|1909.4|1908.84|1907.59|1907.01|5171
1622664000000|2021-06-02 20:00:00|1909.27|1908.77|1908.64|1907.84|1909.49|1908.92|1908.4|1907.65|3252
1622671200000|2021-06-02 22:00:00|1908.59|1907.79|1909.08|1908.58|1909.17|1908.62|1908.36|1907.75|1589
1622674800000|2021-06-02 23:00:00|1909.02|1908.52|1908.17|1907.67|1909.97|1909.39|1907.78|1907.27|2556
1622678400000|2021-06-03 00:00:00|1908.16|1907.66|1908.66|1908.16|1908.92|1908.29|1907.65|1907.07|3619
1622682000000|2021-06-03 01:00:00|1908.67|1908.17|1908.27|1907.77|1909.97|1909.45|1905.93|1905.33|8690
1622685600000|2021-06-03 02:00:00|1908.22|1907.72|1906.13|1905.63|1908.77|1908.19|1904.7|1904.05|7291
1622689200000|2021-06-03 03:00:00|1906.15|1905.65|1905.25|1904.75|1906.51|1905.86|1904.34|1903.84|4523
1622692800000|2021-06-03 04:00:00|1905.24|1904.74|1903.98|1903.48|1905.35|1904.78|1903.83|1903.19|3115
1622696400000|2021-06-03 05:00:00|1903.93|1903.43|1901.8|1901.3|1904.43|1903.92|1900.75|1900.25|7026
1622700000000|2021-06-03 06:00:00|1901.84|1901.34|1897.75|1897.25|1902.62|1902|1895.77|1895.24|11052
1622703600000|2021-06-03 07:00:00|1897.73|1897.23|1893.98|1893.48|1898.29|1897.79|1890.95|1890.45|9353
1622707200000|2021-06-03 08:00:00|1894.01|1893.51|1894.56|1894.06|1895.67|1895.17|1892.22|1891.72|8588
1622710800000|2021-06-03 09:00:00|1894.57|1894.07|1893.36|1892.86|1895.31|1894.81|1892.33|1891.83|6708
1622714400000|2021-06-03 10:00:00|1893.33|1892.83|1894.46|1893.96|1898.46|1897.96|1893.18|1892.68|9129
1622718000000|2021-06-03 11:00:00|1894.55|1894.05|1892.81|1892.31|1896.14|1895.64|1892.04|1891.54|10122
1622721600000|2021-06-03 12:00:00|1892.8|1892.3|1882.71|1881.91|1894.54|1894.04|1882.42|1881.89|17509
1622725200000|2021-06-03 13:00:00|1882.53|1882.03|1868.31|1867.51|1884.08|1883.55|1865.61|1865.11|16736
1622728800000|2021-06-03 14:00:00|1868.19|1867.39|1871.35|1870.85|1874.07|1873.57|1865.88|1865.17|16637
1622732400000|2021-06-03 15:00:00|1871.33|1870.83|1869.7|1869.2|1873.7|1873.13|1868.77|1868.27|12572
1622736000000|2021-06-03 16:00:00|1869.67|1869.17|1871.27|1870.77|1871.69|1871.19|1868.68|1868.18|9603
1622739600000|2021-06-03 17:00:00|1871.28|1870.78|1873.06|1872.56|1873.06|1872.56|1870.59|1870.09|7526
1622743200000|2021-06-03 18:00:00|1873.07|1872.57|1872.62|1872.12|1874.39|1873.89|1872.33|1871.82|6271
1622746800000|2021-06-03 19:00:00|1872.63|1872.13|1871.75|1871.25|1873.48|1872.98|1871.23|1870.73|5544
1622750400000|2021-06-03 20:00:00|1871.87|1871.37|1871.17|1870.37|1871.87|1871.37|1870.71|1870.07|2599
1622757600000|2021-06-03 22:00:00|1871.92|1871.12|1872.12|1871.32|1872.12|1871.49|1871.09|1870.45|2564
1622761200000|2021-06-03 23:00:00|1872.13|1871.33|1871.27|1870.77|1872.54|1871.94|1871.16|1870.51|2455
1622764800000|2021-06-04 00:00:00|1871.26|1870.76|1869.75|1869.25|1871.95|1871.41|1869.04|1868.5|7743
1622768400000|2021-06-04 01:00:00|1869.76|1869.26|1860.12|1859.62|1872.45|1871.84|1856.37|1855.5|12174
1622772000000|2021-06-04 02:00:00|1860.26|1859.76|1867.25|1866.45|1867.91|1867.31|1859.77|1859.17|10701
1622775600000|2021-06-04 03:00:00|1867.26|1866.46|1870.41|1869.91|1871.42|1870.79|1867.06|1866.46|6636
1622779200000|2021-06-04 04:00:00|1870.42|1869.92|1868.87|1868.07|1871.2|1870.59|1868.62|1867.99|4325
1622782800000|2021-06-04 05:00:00|1868.7|1868.2|1867.12|1866.62|1871.58|1871.08|1865.93|1865.3|8602
1622786400000|2021-06-04 06:00:00|1867.03|1866.53|1873.28|1872.78|1874.06|1873.56|1866.69|1866.06|13511
1622790000000|2021-06-04 07:00:00|1873.26|1872.76|1871.52|1871.02|1875.44|1874.94|1870.99|1870.49|9916
1622793600000|2021-06-04 08:00:00|1871.5|1871|1869.88|1869.38|1871.73|1871.23|1868.58|1868.08|7999
1622797200000|2021-06-04 09:00:00|1869.89|1869.39|1871.44|1870.94|1871.67|1871.17|1869.01|1868.35|7112
1622800800000|2021-06-04 10:00:00|1871.4|1870.9|1870.69|1870.19|1872.33|1871.83|1869.81|1869.31|6626
1622804400000|2021-06-04 11:00:00|1870.71|1870.21|1871.55|1871.05|1872.57|1872.07|1869.03|1868.53|7292
1622808000000|2021-06-04 12:00:00|1871.48|1870.98|1884.9|1884.4|1886.28|1885.78|1869.32|1868.5|17311
1622811600000|2021-06-04 13:00:00|1884.84|1884.34|1891.64|1891.14|1892.04|1891.54|1884.84|1884.34|15780
1622815200000|2021-06-04 14:00:00|1891.69|1891.19|1894.14|1893.64|1896.54|1896.04|1890.38|1889.88|15363
1622818800000|2021-06-04 15:00:00|1894.15|1893.65|1893.33|1892.83|1894.92|1894.42|1892.51|1892.01|9751
1622822400000|2021-06-04 16:00:00|1893.35|1892.85|1889.64|1889.14|1893.53|1893.03|1889.27|1888.77|6938
1622826000000|2021-06-04 17:00:00|1889.65|1889.15|1890.44|1889.94|1890.51|1890.01|1888.57|1888.07|6443
1622829600000|2021-06-04 18:00:00|1890.43|1889.93|1891.83|1891.33|1892.14|1891.55|1890.43|1889.93|5329
1622833200000|2021-06-04 19:00:00|1891.84|1891.34|1892.27|1891.77|1892.6|1892.01|1890.95|1890.39|5016
1622836800000|2021-06-04 20:00:00|1892.34|1891.84|1891.5|1890.7|1892.51|1891.93|1890.56|1889.76|2919
1623016800000|2021-06-06 22:00:00|1890.73|1889.93|1890.18|1889.68|1891.33|1890.53|1889.61|1888.99|3190
1623020400000|2021-06-06 23:00:00|1890.2|1889.7|1889.65|1889.15|1890.76|1890.12|1889.03|1888.44|2534
1623024000000|2021-06-07 00:00:00|1889.66|1889.16|1891.12|1890.62|1892.19|1891.59|1889.07|1888.57|5684
1623027600000|2021-06-07 01:00:00|1891.13|1890.63|1887.5|1887|1892.31|1891.69|1887.3|1886.77|9983
1623031200000|2021-06-07 02:00:00|1887.42|1886.92|1887.51|1887.01|1887.94|1887.44|1885.24|1884.74|6722
1623034800000|2021-06-07 03:00:00|1887.52|1887.02|1887.58|1887.08|1889.09|1888.59|1886.71|1886.13|5485
1623038400000|2021-06-07 04:00:00|1887.57|1887.07|1886.23|1885.73|1887.96|1887.36|1885.91|1885.41|3750
1623042000000|2021-06-07 05:00:00|1886.21|1885.71|1883.99|1883.19|1887.69|1887.05|1883.75|1883.08|7419
1623045600000|2021-06-07 06:00:00|1883.85|1883.35|1884.69|1884.19|1885.72|1885.08|1882.47|1881.84|8936
1623049200000|2021-06-07 07:00:00|1884.68|1884.18|1884.88|1884.38|1885.39|1884.89|1881.84|1881.34|9294
1623052800000|2021-06-07 08:00:00|1884.87|1884.37|1885.02|1884.52|1886.81|1886.31|1882.39|1881.89|8389
1623056400000|2021-06-07 09:00:00|1884.96|1884.46|1884.68|1884.18|1885.75|1885.25|1883.14|1882.64|7016
1623060000000|2021-06-07 10:00:00|1884.65|1884.15|1885.15|1884.65|1887.38|1886.88|1884.37|1883.87|5753
1623063600000|2021-06-07 11:00:00|1885.14|1884.64|1887.42|1886.92|1888.64|1888.14|1885.07|1884.57|7043
1623067200000|2021-06-07 12:00:00|1887.45|1886.95|1887.53|1887.03|1887.69|1887.19|1884.92|1884.42|8990
1623070800000|2021-06-07 13:00:00|1887.52|1887.02|1889.05|1888.55|1891.42|1890.92|1886.27|1885.77|13493
1623074400000|2021-06-07 14:00:00|1889.04|1888.54|1892.26|1891.76|1893.54|1893.04|1888.01|1887.51|13036
1623078000000|2021-06-07 15:00:00|1892.25|1891.75|1894.43|1893.93|1895.02|1894.52|1892.08|1891.58|10009
1623081600000|2021-06-07 16:00:00|1894.42|1893.92|1895.41|1894.91|1895.95|1895.45|1894.4|1893.9|6746
1623085200000|2021-06-07 17:00:00|1895.39|1894.89|1897.99|1897.49|1898.53|1898.03|1895.04|1894.54|7105
1623088800000|2021-06-07 18:00:00|1898.12|1897.62|1899.2|1898.7|1900.27|1899.77|1898.06|1897.56|5569
1623092400000|2021-06-07 19:00:00|1899.22|1898.72|1900.12|1899.62|1900.36|1899.86|1898.1|1897.6|5334
1623096000000|2021-06-07 20:00:00|1900.13|1899.63|1899.54|1898.74|1900.43|1899.93|1899.03|1898.38|2921
1623103200000|2021-06-07 22:00:00|1899.95|1899.15|1898.98|1898.48|1899.98|1899.31|1898.72|1898.19|2261
1623106800000|2021-06-07 23:00:00|1898.97|1898.47|1899.08|1898.58|1900.07|1899.34|1898.61|1898.11|2517
1623110400000|2021-06-08 00:00:00|1899.09|1898.59|1901.73|1901.23|1901.75|1901.23|1898.98|1898.35|4289
1623114000000|2021-06-08 01:00:00|1901.68|1901.18|1898.27|1897.77|1903.66|1903.16|1898.25|1897.66|9007
1623117600000|2021-06-08 02:00:00|1898.26|1897.76|1896.53|1896.03|1899.4|1898.78|1896.31|1895.76|6532
1623121200000|2021-06-08 03:00:00|1896.54|1896.04|1896.22|1895.72|1897.73|1897.14|1895.9|1895.3|4980
1623124800000|2021-06-08 04:00:00|1896.2|1895.7|1897.43|1896.93|1897.63|1897.02|1895.54|1894.96|3225
1623128400000|2021-06-08 05:00:00|1897.45|1896.95|1895.32|1894.82|1898.83|1898.27|1895.2|1894.7|6397
1623132000000|2021-06-08 06:00:00|1895.33|1894.83|1896.76|1896.26|1897.83|1897.29|1894.73|1894.08|8681
1623135600000|2021-06-08 07:00:00|1896.75|1896.25|1893.01|1892.51|1898.65|1898.15|1892.84|1892.34|9208
1623139200000|2021-06-08 08:00:00|1893|1892.5|1892.93|1892.43|1893.85|1893.27|1890.01|1889.51|8790
1623142800000|2021-06-08 09:00:00|1892.92|1892.42|1892.79|1892.29|1894.12|1893.62|1890.85|1890.35|6668
1623146400000|2021-06-08 10:00:00|1892.78|1892.28|1894.69|1894.19|1895.98|1895.48|1891.52|1891.02|9052
1623150000000|2021-06-08 11:00:00|1894.68|1894.18|1900.26|1899.76|1900.46|1899.96|1894.24|1893.74|7816
1623153600000|2021-06-08 12:00:00|1900.27|1899.77|1893.4|1892.9|1904.01|1903.51|1890.15|1889.65|13745
1623157200000|2021-06-08 13:00:00|1893.38|1892.88|1888.18|1887.68|1896.23|1895.73|1884.1|1883.6|15999
1623160800000|2021-06-08 14:00:00|1888.3|1887.5|1894.93|1894.43|1896.67|1896.11|1887.32|1886.66|16053
1623164400000|2021-06-08 15:00:00|1894.94|1894.44|1891.48|1890.98|1895.36|1894.86|1891.01|1890.51|10613
1623168000000|2021-06-08 16:00:00|1891.5|1891|1892.71|1892.21|1893.65|1893.15|1891.19|1890.69|7083
1623171600000|2021-06-08 17:00:00|1892.69|1892.19|1892.97|1892.47|1893.79|1893.29|1891.89|1891.39|5734
1623175200000|2021-06-08 18:00:00|1892.96|1892.46|1893.63|1893.13|1894.32|1893.82|1892.2|1891.7|4550
1623178800000|2021-06-08 19:00:00|1893.61|1893.11|1893.82|1893.32|1894.14|1893.64|1892.49|1891.99|4443
1623182400000|2021-06-08 20:00:00|1893.83|1893.33|1893.21|1892.41|1894.09|1893.45|1893.08|1892.36|2839
1623189600000|2021-06-08 22:00:00|1892.81|1892.01|1892.99|1892.49|1894.01|1893.37|1891.98|1891.37|2218
1623193200000|2021-06-08 23:00:00|1893|1892.5|1893.73|1893.23|1895.5|1894.86|1892.45|1891.88|2947
1623196800000|2021-06-09 00:00:00|1893.7|1893.2|1895.41|1894.91|1895.46|1894.91|1893.49|1892.93|4369
1623200400000|2021-06-09 01:00:00|1895.4|1894.9|1893.31|1892.81|1896.47|1895.87|1892.73|1892.19|8166
1623204000000|2021-06-09 02:00:00|1893.35|1892.85|1895.13|1894.63|1895.38|1894.73|1891.75|1891.13|5653
1623207600000|2021-06-09 03:00:00|1895.16|1894.66|1894.8|1894.3|1896.72|1896.16|1894.16|1893.55|4469
1623211200000|2021-06-09 04:00:00|1894.79|1894.29|1894.25|1893.75|1894.85|1894.35|1893.54|1893.04|3184
1623214800000|2021-06-09 05:00:00|1894.27|1893.77|1893.56|1893.06|1896.1|1895.51|1892.52|1891.94|5505
1623218400000|2021-06-09 06:00:00|1893.49|1892.99|1891.78|1891.28|1894.2|1893.56|1890.82|1890.24|10282
1623222000000|2021-06-09 07:00:00|1891.8|1891.3|1892.55|1892.05|1893.11|1892.61|1889.86|1889.36|8920
1623225600000|2021-06-09 08:00:00|1892.53|1892.03|1889.66|1889.16|1894.07|1893.57|1888.64|1888.14|8940
1623229200000|2021-06-09 09:00:00|1889.71|1889.21|1890.42|1889.92|1891.18|1890.68|1887.61|1887.11|8366
1623232800000|2021-06-09 10:00:00|1890.39|1889.89|1889.79|1889.29|1890.91|1890.41|1889.25|1888.75|7060
1623236400000|2021-06-09 11:00:00|1889.78|1889.28|1891.77|1891.27|1892.79|1892.29|1888.83|1888.33|9082
1623240000000|2021-06-09 12:00:00|1891.76|1891.26|1894.05|1893.55|1896.24|1895.74|1888.99|1888.49|12103
1623243600000|2021-06-09 13:00:00|1894.06|1893.56|1894.92|1894.42|1899.22|1898.72|1893.35|1892.85|13448
1623247200000|2021-06-09 14:00:00|1894.84|1894.34|1891.43|1890.93|1895.65|1895.15|1888.31|1887.81|14959
1623250800000|2021-06-09 15:00:00|1891.46|1890.96|1891.82|1891.32|1893.53|1893.03|1890.15|1889.65|9388
1623254400000|2021-06-09 16:00:00|1891.83|1891.33|1891.52|1891.02|1892.18|1891.68|1890.89|1890.39|5751
1623258000000|2021-06-09 17:00:00|1891.51|1891.01|1891.56|1891.06|1893.57|1893.07|1891.15|1890.65|6559
1623261600000|2021-06-09 18:00:00|1891.57|1891.07|1891.59|1891.09|1892.32|1891.82|1891.04|1890.54|3358
1623265200000|2021-06-09 19:00:00|1891.06|1890.56|1890.1|1889.6|1891.5|1891|1888.95|1888.45|5011
1623268800000|2021-06-09 20:00:00|1890.18|1889.68|1888.95|1888.15|1890.24|1889.74|1888.86|1888.06|2589
1623276000000|2021-06-09 22:00:00|1889.38|1888.88|1889.37|1888.87|1889.62|1888.96|1888.63|1887.98|1850
1623279600000|2021-06-09 23:00:00|1889.35|1888.85|1889.02|1888.52|1889.61|1888.95|1888.51|1887.89|1957
1623283200000|2021-06-10 00:00:00|1889.01|1888.51|1886.33|1885.83|1889.83|1889.2|1885.43|1884.93|5369
1623286800000|2021-06-10 01:00:00|1886.48|1885.68|1888.17|1887.67|1889.23|1888.68|1884.6|1884.1|9282
1623290400000|2021-06-10 02:00:00|1888.15|1887.65|1887.45|1886.95|1888.26|1887.69|1884.57|1883.93|7543
1623294000000|2021-06-10 03:00:00|1887.44|1886.94|1887.72|1886.92|1888.42|1887.79|1887.1|1886.47|4076
1623297600000|2021-06-10 04:00:00|1887.71|1886.91|1885.76|1885.26|1887.71|1887.05|1885.42|1884.76|3259
1623301200000|2021-06-10 05:00:00|1885.75|1885.25|1884.43|1883.93|1887.99|1887.49|1882.9|1882.4|6500
1623304800000|2021-06-10 06:00:00|1884.4|1883.9|1884.08|1883.58|1888.38|1887.87|1883.49|1882.93|10993
1623308400000|2021-06-10 07:00:00|1884.05|1883.55|1877.74|1877.24|1885.63|1885.08|1876.8|1876.3|12456
1623312000000|2021-06-10 08:00:00|1877.78|1877.28|1882.6|1882.1|1882.82|1882.2|1877.17|1876.56|9905
1623315600000|2021-06-10 09:00:00|1882.61|1882.11|1881.11|1880.61|1884.29|1883.71|1880.03|1879.53|8980
1623319200000|2021-06-10 10:00:00|1881.27|1880.47|1880.28|1879.78|1881.6|1880.99|1879.68|1879.08|7928
1623322800000|2021-06-10 11:00:00|1880.29|1879.79|1876.45|1875.95|1880.35|1879.85|1876.35|1875.85|9926
1623326400000|2021-06-10 12:00:00|1876.41|1875.91|1891.21|1890.71|1891.93|1891.43|1870.34|1869.54|19360
1623330000000|2021-06-10 13:00:00|1891.28|1890.78|1888.95|1888.45|1894.31|1893.79|1885.15|1884.52|17938
1623333600000|2021-06-10 14:00:00|1888.94|1888.44|1889.22|1888.72|1893.23|1892.73|1888.03|1887.53|15974
1623337200000|2021-06-10 15:00:00|1889.19|1888.69|1894.06|1893.56|1894.44|1893.94|1889.06|1888.56|12642
1623340800000|2021-06-10 16:00:00|1894.07|1893.57|1894.18|1893.38|1895.19|1894.54|1892.09|1891.59|9284
1623344400000|2021-06-10 17:00:00|1894.03|1893.53|1894.95|1894.45|1895.44|1894.92|1893.01|1892.51|8420
1623348000000|2021-06-10 18:00:00|1894.92|1894.42|1896.3|1895.8|1896.49|1895.99|1894.59|1893.95|6931
1623351600000|2021-06-10 19:00:00|1896.31|1895.81|1898.41|1897.91|1899.84|1899.2|1895.97|1895.36|8830
1623355200000|2021-06-10 20:00:00|1898.42|1897.92|1898.29|1897.49|1900.4|1899.7|1898.16|1897.48|4545
1623362400000|2021-06-10 22:00:00|1898.8|1898|1898.91|1898.41|1899.88|1899.23|1897.68|1897.03|3527
1623366000000|2021-06-10 23:00:00|1898.9|1898.4|1898.7|1898.2|1899.33|1898.68|1897.87|1897.28|2612
1623369600000|2021-06-11 00:00:00|1898.67|1898.17|1900.05|1899.25|1900.12|1899.49|1897.68|1897.05|4993
1623373200000|2021-06-11 01:00:00|1900.04|1899.24|1900.18|1899.68|1900.53|1899.91|1897.89|1897.22|9620
1623376800000|2021-06-11 02:00:00|1900.33|1899.53|1899.73|1899.23|1901.13|1900.47|1899.38|1898.73|6902
1623380400000|2021-06-11 03:00:00|1899.74|1899.24|1899.39|1898.59|1901.37|1900.78|1899.18|1898.51|5666
1623384000000|2021-06-11 04:00:00|1899.24|1898.74|1900.51|1900.01|1900.91|1900.29|1898.84|1898.23|2989
1623387600000|2021-06-11 05:00:00|1900.5|1900|1900.75|1899.95|1901.09|1900.46|1898.93|1898.33|5562
1623391200000|2021-06-11 06:00:00|1900.78|1899.98|1901.19|1900.69|1902.4|1901.82|1898.61|1897.98|9759
1623394800000|2021-06-11 07:00:00|1901.2|1900.7|1899.87|1899.07|1903.37|1902.8|1899.55|1899.05|8921
1623398400000|2021-06-11 08:00:00|1899.72|1899.22|1895.63|1894.83|1899.72|1899.22|1894.01|1893.37|9995
1623402000000|2021-06-11 09:00:00|1895.64|1894.84|1893.07|1892.27|1896.45|1895.95|1889.55|1889.05|9201
1623405600000|2021-06-11 10:00:00|1892.89|1892.39|1891.55|1891.05|1895.57|1894.94|1891.06|1890.48|7455
1623409200000|2021-06-11 11:00:00|1891.56|1891.06|1889.48|1888.98|1891.71|1891.21|1887.71|1887.13|9355
1623412800000|2021-06-11 12:00:00|1889.49|1888.99|1884.48|1883.98|1892.12|1891.58|1883.9|1883.38|13962
1623416400000|2021-06-11 13:00:00|1884.55|1884.05|1881.56|1880.76|1887.02|1886.52|1881.33|1880.74|15044
1623420000000|2021-06-11 14:00:00|1881.53|1880.73|1884.02|1883.52|1884.64|1884.06|1878.84|1878.34|14737
1623423600000|2021-06-11 15:00:00|1883.95|1883.45|1880.55|1880.05|1884.69|1884.19|1875.56|1874.96|11741
1623427200000|2021-06-11 16:00:00|1880.56|1880.06|1879.37|1878.87|1880.96|1880.4|1876.4|1875.82|7816
1623430800000|2021-06-11 17:00:00|1879.35|1878.85|1875.67|1875.17|1879.6|1878.96|1875.26|1874.69|7120
1623434400000|2021-06-11 18:00:00|1875.68|1875.18|1877.44|1876.94|1877.76|1877.14|1874.75|1874.25|6652
1623438000000|2021-06-11 19:00:00|1877.5|1877|1876.93|1876.43|1877.51|1877|1875.52|1874.91|5393
1623441600000|2021-06-11 20:00:00|1876.98|1876.48|1878.14|1877.34|1878.17|1877.37|1875.95|1875.25|2641
1623621600000|2021-06-13 22:00:00|1877.38|1876.58|1876.04|1875.24|1878.74|1877.43|1873.72|1873.06|3925
1623625200000|2021-06-13 23:00:00|1876.05|1875.25|1874.15|1873.35|1876.15|1875.49|1873.55|1872.89|4261
1623628800000|2021-06-14 00:00:00|1874.22|1873.42|1871.34|1870.54|1874.27|1873.63|1870.9|1870.22|7764
1623632400000|2021-06-14 01:00:00|1871.33|1870.53|1865.26|1864.46|1872.12|1871.54|1864.29|1863.65|9245
1623636000000|2021-06-14 02:00:00|1865.28|1864.48|1866.68|1866.18|1867.03|1866.35|1863.55|1862.92|6399
1623639600000|2021-06-14 03:00:00|1866.7|1866.2|1865.89|1865.39|1866.97|1866.28|1863.89|1863.17|5405
1623643200000|2021-06-14 04:00:00|1865.88|1865.38|1866|1865.2|1866.11|1865.38|1860.55|1859.91|6887
1623646800000|2021-06-14 05:00:00|1865.99|1865.19|1864.25|1863.45|1866.19|1865.54|1863.83|1863.23|5991
1623650400000|2021-06-14 06:00:00|1864.26|1863.46|1861.64|1861.14|1866.66|1865.86|1859.11|1858.61|10265
1623654000000|2021-06-14 07:00:00|1861.66|1861.16|1858.75|1858.25|1862.92|1862.37|1857.17|1856.52|11247
1623657600000|2021-06-14 08:00:00|1858.76|1858.26|1858.39|1857.89|1859.33|1858.69|1855.18|1854.68|9726
1623661200000|2021-06-14 09:00:00|1858.4|1857.9|1858.52|1858.02|1861.93|1861.41|1857.14|1856.64|9391
1623664800000|2021-06-14 10:00:00|1858.53|1858.03|1854.97|1854.47|1858.55|1858.05|1853.09|1852.59|9486
1623668400000|2021-06-14 11:00:00|1854.98|1854.48|1854.2|1853.7|1857.55|1856.94|1853.74|1853.24|9477
1623672000000|2021-06-14 12:00:00|1854.13|1853.63|1848.57|1848.07|1854.92|1854.42|1845.06|1844.56|15879
1623675600000|2021-06-14 13:00:00|1848.66|1848.16|1864.78|1864.28|1867.23|1866.67|1847.44|1846.94|16111
1623679200000|2021-06-14 14:00:00|1864.8|1864.3|1866.44|1865.94|1870.15|1869.62|1862.71|1862.17|16674
1623682800000|2021-06-14 15:00:00|1866.5|1866|1864.48|1863.98|1867.12|1866.62|1862.92|1862.42|11958
1623686400000|2021-06-14 16:00:00|1864.47|1863.97|1864.46|1863.96|1865.38|1864.79|1863.17|1862.67|6790
1623690000000|2021-06-14 17:00:00|1864.47|1863.97|1863.59|1863.09|1865.12|1864.62|1863.45|1862.95|5516
1623693600000|2021-06-14 18:00:00|1863.58|1863.08|1864.91|1864.41|1866.15|1865.51|1863.55|1863.05|5027
1623697200000|2021-06-14 19:00:00|1864.9|1864.4|1866.47|1865.97|1866.49|1865.99|1864.77|1864.27|5136
1623700800000|2021-06-14 20:00:00|1866.46|1865.96|1866.57|1865.77|1866.99|1866.34|1865.82|1865.18|3284
1623708000000|2021-06-14 22:00:00|1866.93|1866.13|1867.52|1867.02|1867.99|1867.34|1866.61|1865.95|2346
1623711600000|2021-06-14 23:00:00|1867.67|1866.87|1867.16|1866.66|1868.15|1867.53|1866.18|1865.65|3575
1623715200000|2021-06-15 00:00:00|1867.14|1866.64|1866.69|1866.19|1868.09|1867.45|1865.98|1865.33|5461
1623718800000|2021-06-15 01:00:00|1866.68|1866.18|1860.95|1860.15|1868.28|1867.72|1859.02|1858.48|14193
1623722400000|2021-06-15 02:00:00|1860.71|1860.21|1862.55|1862.05|1864.31|1863.72|1859.94|1859.32|8314
1623726000000|2021-06-15 03:00:00|1862.56|1862.06|1863.88|1863.38|1864.17|1863.57|1860.68|1860.11|4985
1623729600000|2021-06-15 04:00:00|1863.89|1863.39|1864.76|1864.26|1866.39|1865.79|1863.78|1863.28|4472
1623733200000|2021-06-15 05:00:00|1864.75|1864.25|1866.58|1865.78|1867.38|1866.76|1864.12|1863.51|5895
1623736800000|2021-06-15 06:00:00|1866.56|1865.76|1867.04|1866.54|1869.55|1868.95|1865.75|1865.11|9344
1623740400000|2021-06-15 07:00:00|1867.03|1866.53|1866.17|1865.67|1868.38|1867.88|1866.15|1865.65|6797
1623744000000|2021-06-15 08:00:00|1866.16|1865.66|1864.37|1863.87|1866.75|1866.25|1862.5|1861.88|7691
1623747600000|2021-06-15 09:00:00|1864.36|1863.86|1864.2|1863.7|1866.35|1865.72|1862.98|1862.41|7574
1623751200000|2021-06-15 10:00:00|1864.23|1863.73|1865.14|1864.64|1866.36|1865.77|1863.38|1862.88|7744
1623754800000|2021-06-15 11:00:00|1865.15|1864.65|1864.51|1864.01|1865.66|1865.14|1863.22|1862.72|7896
1623758400000|2021-06-15 12:00:00|1864.47|1863.97|1865.93|1865.43|1868.02|1867.52|1861.57|1860.97|13567
1623762000000|2021-06-15 13:00:00|1865.92|1865.42|1865.55|1865.05|1868.43|1867.93|1864.02|1863.52|12961
1623765600000|2021-06-15 14:00:00|1865.52|1865.02|1860.08|1859.58|1865.74|1865.24|1857.96|1857.46|14425
1623769200000|2021-06-15 15:00:00|1860|1859.5|1856.15|1855.65|1861.8|1861.3|1856.07|1855.57|9429
1623772800000|2021-06-15 16:00:00|1856.13|1855.63|1852.57|1852.07|1857.4|1856.81|1851.89|1851.39|10917
1623776400000|2021-06-15 17:00:00|1852.58|1852.08|1856.86|1856.36|1857.07|1856.57|1852.44|1851.94|8420
1623780000000|2021-06-15 18:00:00|1856.87|1856.37|1857.79|1857.29|1858.37|1857.87|1856.57|1856.07|6820
1623783600000|2021-06-15 19:00:00|1857.78|1857.28|1859.57|1859.07|1859.65|1859.15|1857|1856.5|6074
1623787200000|2021-06-15 20:00:00|1859.58|1859.08|1859.23|1858.43|1859.69|1859.09|1858.62|1858.12|3022
1623794400000|2021-06-15 22:00:00|1859.53|1859.03|1860.28|1859.78|1861.14|1860.6|1858.86|1858.21|3389
1623798000000|2021-06-15 23:00:00|1860.23|1859.73|1858.24|1857.74|1860.4|1859.78|1857.56|1857.06|3256
1623801600000|2021-06-16 00:00:00|1858.25|1857.75|1854.88|1854.38|1858.4|1857.9|1854.87|1854.35|4505
1623805200000|2021-06-16 01:00:00|1854.95|1854.45|1854.01|1853.51|1856.63|1856.13|1853.81|1853.31|7448
1623808800000|2021-06-16 02:00:00|1854|1853.5|1856.84|1856.04|1856.97|1856.36|1853.49|1852.87|6171
1623812400000|2021-06-16 03:00:00|1856.68|1856.18|1858.3|1857.8|1858.75|1858.25|1855.99|1855.45|5900
1623816000000|2021-06-16 04:00:00|1858.31|1857.81|1860.28|1859.78|1860.94|1860.31|1857.75|1857.14|4735
1623819600000|2021-06-16 05:00:00|1860.29|1859.79|1860.34|1859.54|1861.41|1860.8|1859.21|1858.71|5407
1623823200000|2021-06-16 06:00:00|1860.36|1859.56|1860.82|1860.32|1861.85|1861.35|1858.44|1857.93|8545
1623826800000|2021-06-16 07:00:00|1860.81|1860.31|1860.62|1860.12|1861.38|1860.88|1857.2|1856.7|9700
1623830400000|2021-06-16 08:00:00|1860.63|1860.13|1860.3|1859.8|1860.89|1860.39|1858.88|1858.38|6632
1623834000000|2021-06-16 09:00:00|1860.27|1859.77|1860.74|1860.24|1860.96|1860.46|1858.17|1857.67|6017
1623837600000|2021-06-16 10:00:00|1860.75|1860.25|1855.45|1854.95|1860.87|1860.37|1855.28|1854.78|8182
1623841200000|2021-06-16 11:00:00|1855.41|1854.91|1855.27|1854.77|1856.47|1855.97|1853.11|1852.61|8204
1623844800000|2021-06-16 12:00:00|1855.28|1854.78|1858.07|1857.57|1859.7|1859.2|1854.34|1853.84|10972
1623848400000|2021-06-16 13:00:00|1858.06|1857.56|1859.33|1858.83|1860.09|1859.59|1856.35|1855.85|10626
1623852000000|2021-06-16 14:00:00|1859.32|1858.82|1856.76|1856.26|1861.91|1861.41|1855.32|1854.82|12408
1623855600000|2021-06-16 15:00:00|1856.77|1856.27|1860.13|1859.63|1860.31|1859.81|1855.76|1855.26|7932
1623859200000|2021-06-16 16:00:00|1860.14|1859.64|1859.6|1859.1|1861.24|1860.74|1857.97|1857.47|7896
1623862800000|2021-06-16 17:00:00|1859.59|1859.09|1862.76|1861.96|1864.39|1863.32|1857.92|1857.42|6640
1623866400000|2021-06-16 18:00:00|1862.45|1861.65|1835.67|1834.87|1862.45|1861.65|1831.38|1830.58|24670
1623870000000|2021-06-16 19:00:00|1835.66|1834.86|1828.51|1828.01|1840.73|1839.93|1827.56|1826.97|16826
1623873600000|2021-06-16 20:00:00|1828.35|1827.85|1811.94|1811.14|1831|1830.5|1803.82|1803.32|12327
1623880800000|2021-06-16 22:00:00|1813.5|1812.7|1819.43|1818.63|1819.78|1819.13|1810.14|1809.48|8876
1623884400000|2021-06-16 23:00:00|1819.3|1818.5|1819.15|1818.65|1820.29|1819.65|1817.05|1816.48|7165
1623888000000|2021-06-17 00:00:00|1819.13|1818.63|1818.1|1817.6|1819.49|1818.88|1814.86|1814.19|10110
1623891600000|2021-06-17 01:00:00|1818.09|1817.59|1822.11|1821.61|1822.43|1821.85|1816.31|1815.67|13235
1623895200000|2021-06-17 02:00:00|1822.03|1821.53|1824.64|1824.14|1825.76|1825.12|1821.67|1821.07|9892
1623898800000|2021-06-17 03:00:00|1824.63|1824.13|1822.58|1822.08|1825.01|1824.38|1822.06|1821.38|6366
1623902400000|2021-06-17 04:00:00|1822.71|1821.91|1821.74|1821.24|1822.71|1822.07|1820.97|1820.33|4256
1623906000000|2021-06-17 05:00:00|1821.68|1821.18|1818.43|1817.93|1821.78|1821.19|1817.43|1816.84|7334
1623909600000|2021-06-17 06:00:00|1818.35|1817.85|1815.56|1815.06|1818.77|1818.1|1810.03|1809.44|15322
1623913200000|2021-06-17 07:00:00|1815.51|1815.01|1810.64|1810.14|1815.67|1815.17|1805.63|1805.13|14369
1623916800000|2021-06-17 08:00:00|1810.62|1810.12|1805.02|1804.52|1812.05|1811.55|1803.06|1802.51|12967
1623920400000|2021-06-17 09:00:00|1805.01|1804.51|1806.38|1805.88|1808.77|1808.27|1804.74|1804.24|11226
1623924000000|2021-06-17 10:00:00|1806.37|1805.87|1798.92|1798.42|1806.79|1806.29|1795.51|1795.01|12992
1623927600000|2021-06-17 11:00:00|1798.95|1798.45|1788.78|1788.28|1800.61|1800.07|1786|1785.5|15425
1623931200000|2021-06-17 12:00:00|1788.8|1788.3|1785.92|1785.42|1790.52|1790.02|1776.24|1775.74|20131
1623934800000|2021-06-17 13:00:00|1785.66|1785.16|1783.58|1783.08|1790.81|1790.31|1779.64|1779.09|16456
1623938400000|2021-06-17 14:00:00|1783.41|1782.91|1778.87|1778.37|1783.87|1783.37|1775.28|1774.78|13058
1623942000000|2021-06-17 15:00:00|1778.88|1778.38|1776.49|1775.99|1780.26|1779.63|1767.51|1766.92|12443
1623945600000|2021-06-17 16:00:00|1776.48|1775.98|1770.98|1770.48|1776.88|1776.38|1769.92|1769.42|10883
1623949200000|2021-06-17 17:00:00|1770.99|1770.49|1778.91|1778.41|1779.53|1779.03|1770.64|1770.14|9671
1623952800000|2021-06-17 18:00:00|1778.93|1778.43|1778.43|1777.93|1782.25|1781.75|1778.08|1777.58|7885
1623956400000|2021-06-17 19:00:00|1778.64|1778.14|1772.5|1772|1779.16|1778.66|1771.69|1771.19|7433
1623960000000|2021-06-17 20:00:00|1772.27|1771.77|1773.72|1772.92|1774.99|1774.49|1769.95|1769.44|5171
1623967200000|2021-06-17 22:00:00|1774.41|1773.61|1776.21|1775.71|1777.27|1776.77|1774.41|1773.61|4060
1623970800000|2021-06-17 23:00:00|1776.12|1775.62|1777.17|1776.67|1777.21|1776.71|1774.07|1773.57|3470
1623974400000|2021-06-18 00:00:00|1777.1|1776.6|1779.5|1779|1779.97|1779.47|1776.37|1775.87|6045
1623978000000|2021-06-18 01:00:00|1779.48|1778.98|1784.97|1784.47|1786.24|1785.74|1777.63|1777.13|8495
1623981600000|2021-06-18 02:00:00|1784.84|1784.34|1784.82|1784.32|1785.37|1784.77|1781.78|1781.16|6842
1623985200000|2021-06-18 03:00:00|1784.83|1784.33|1786.2|1785.7|1786.84|1786.21|1783.55|1782.9|5026
1623988800000|2021-06-18 04:00:00|1786.18|1785.68|1784.84|1784.34|1787.58|1786.99|1784.13|1783.5|4683
1623992400000|2021-06-18 05:00:00|1784.92|1784.42|1785.56|1785.06|1786.28|1785.66|1782.47|1781.88|7189
1623996000000|2021-06-18 06:00:00|1785.46|1784.96|1783.99|1783.49|1786.99|1786.49|1783.01|1782.51|9043
1623999600000|2021-06-18 07:00:00|1783.96|1783.46|1793.45|1792.95|1793.87|1793.37|1783.93|1783.43|9553
1624003200000|2021-06-18 08:00:00|1793.35|1792.85|1791.45|1790.95|1794.99|1794.49|1790.57|1790.07|7428
1624006800000|2021-06-18 09:00:00|1791.48|1790.98|1794.7|1794.2|1797.48|1796.98|1790.65|1790.15|6829
1624010400000|2021-06-18 10:00:00|1794.69|1794.19|1792.03|1791.53|1795.35|1794.77|1791.55|1791.05|5900
1624014000000|2021-06-18 11:00:00|1792.02|1791.52|1794.41|1793.91|1794.8|1794.3|1790.99|1790.49|7262
1624017600000|2021-06-18 12:00:00|1794.36|1793.86|1777.6|1777.1|1794.56|1794.06|1775.53|1775.03|12588
1624021200000|2021-06-18 13:00:00|1777.63|1777.13|1773.51|1773.01|1779.33|1778.83|1772.79|1772.29|12731
1624024800000|2021-06-18 14:00:00|1773.22|1772.72|1778.26|1777.76|1781.12|1780.62|1769.39|1768.89|13245
1624028400000|2021-06-18 15:00:00|1778.27|1777.77|1774.53|1774.03|1779.04|1778.54|1773.83|1773.33|10619
1624032000000|2021-06-18 16:00:00|1774.5|1774|1772.36|1771.86|1776.87|1776.31|1772.21|1771.71|7897
1624035600000|2021-06-18 17:00:00|1772.23|1771.73|1773.36|1772.86|1774.54|1774.04|1768.77|1768.27|8484
1624039200000|2021-06-18 18:00:00|1773.25|1772.75|1771|1770.5|1775.15|1774.56|1769.9|1769.31|8738
1624042800000|2021-06-18 19:00:00|1771.06|1770.56|1762.4|1761.9|1773.02|1772.41|1761.85|1761.35|8662
1624046400000|2021-06-18 20:00:00|1762.25|1761.75|1764.71|1763.91|1766.2|1765.4|1761.25|1760.45|5815
1624226400000|2021-06-20 22:00:00|1767.77|1766.97|1769.01|1768.21|1770.37|1769.74|1766.99|1766.19|4383
1624230000000|2021-06-20 23:00:00|1768.94|1768.44|1769.7|1769.2|1770.43|1769.93|1767.94|1767.3|3878
1624233600000|2021-06-21 00:00:00|1769.49|1768.99|1773.48|1772.98|1773.68|1773.12|1768.91|1768.36|6585
1624237200000|2021-06-21 01:00:00|1773.47|1772.97|1771.75|1771.25|1774.35|1773.75|1771.02|1770.52|9108
1624240800000|2021-06-21 02:00:00|1771.74|1771.24|1776.2|1775.7|1776.34|1775.84|1771.51|1771.01|6912
1624244400000|2021-06-21 03:00:00|1776.22|1775.72|1774.86|1774.36|1777.28|1776.69|1774.17|1773.67|8018
1624248000000|2021-06-21 04:00:00|1774.88|1774.38|1773.47|1772.97|1775.69|1775.19|1773.11|1772.53|5220
1624251600000|2021-06-21 05:00:00|1773.48|1772.98|1773.58|1773.08|1773.96|1773.46|1766.81|1766.29|7946
1624255200000|2021-06-21 06:00:00|1773.6|1773.1|1778.72|1778.22|1780.54|1779.93|1772.9|1772.21|10581
1624258800000|2021-06-21 07:00:00|1778.83|1778.33|1778.98|1778.48|1780.29|1779.79|1774.52|1774.02|9890
1624262400000|2021-06-21 08:00:00|1778.99|1778.49|1785.26|1784.76|1786|1785.49|1778.14|1777.64|8806
1624266000000|2021-06-21 09:00:00|1785.25|1784.75|1784.28|1783.78|1786.15|1785.65|1782.54|1782.04|7296
1624269600000|2021-06-21 10:00:00|1784.35|1783.85|1783.3|1782.8|1785.12|1784.62|1782.12|1781.62|7206
1624273200000|2021-06-21 11:00:00|1783.25|1782.75|1782.97|1782.47|1784.87|1784.37|1782.38|1781.88|7368
1624276800000|2021-06-21 12:00:00|1783.01|1782.51|1775.3|1774.8|1783.43|1782.77|1774.18|1773.68|10618
1624280400000|2021-06-21 13:00:00|1775.33|1774.83|1775.43|1774.93|1780.09|1779.59|1774.01|1773.51|14016
1624284000000|2021-06-21 14:00:00|1775.41|1774.91|1782.94|1782.44|1783.96|1783.46|1773.79|1773.29|18336
1624287600000|2021-06-21 15:00:00|1783.08|1782.58|1783.72|1783.22|1786.84|1786.34|1781.98|1781.48|15011
1624291200000|2021-06-21 16:00:00|1783.76|1783.26|1783.49|1782.99|1784.49|1783.99|1782.36|1781.86|9154
1624294800000|2021-06-21 17:00:00|1783.51|1783.01|1783.19|1782.69|1783.9|1783.4|1782.38|1781.88|8007
1624298400000|2021-06-21 18:00:00|1783.18|1782.68|1784.1|1783.6|1784.7|1784.2|1782.68|1782.18|7287
1624302000000|2021-06-21 19:00:00|1784.08|1783.58|1783.39|1782.89|1785.47|1784.97|1782.86|1782.36|7413
1624305600000|2021-06-21 20:00:00|1783.5|1783|1783.55|1782.75|1784.13|1783.48|1782.84|1782.34|3167
1624312800000|2021-06-21 22:00:00|1783.8|1783|1785.73|1784.93|1788.02|1787.52|1783.62|1782.95|3833
1624316400000|2021-06-21 23:00:00|1785.81|1785.01|1783.89|1783.39|1787.09|1786.48|1783.66|1783.05|4924
1624320000000|2021-06-22 00:00:00|1783.88|1783.38|1786.26|1785.76|1786.46|1785.81|1783.32|1782.77|5037
1624323600000|2021-06-22 01:00:00|1786.22|1785.72|1785.7|1785.2|1786.73|1786.21|1783.16|1782.66|8333
1624327200000|2021-06-22 02:00:00|1785.68|1785.18|1786.88|1786.38|1787.76|1787.22|1784.65|1784.12|6839
1624330800000|2021-06-22 03:00:00|1786.89|1786.39|1789.32|1788.82|1790.47|1789.97|1786.48|1785.98|5511
1624334400000|2021-06-22 04:00:00|1789.31|1788.81|1788.37|1787.87|1789.49|1788.99|1787.95|1787.32|3063
1624338000000|2021-06-22 05:00:00|1788.39|1787.89|1781.47|1780.97|1788.56|1787.96|1779.72|1779.2|8981
1624341600000|2021-06-22 06:00:00|1781.48|1780.98|1783.57|1783.07|1784.91|1784.41|1780.36|1779.86|10679
1624345200000|2021-06-22 07:00:00|1783.56|1783.06|1778.24|1777.74|1783.56|1783.06|1777.36|1776.85|12621
1624348800000|2021-06-22 08:00:00|1778.28|1777.78|1778.95|1778.45|1779.45|1778.8|1776.75|1776.25|9825
1624352400000|2021-06-22 09:00:00|1778.88|1778.38|1780.16|1779.66|1780.55|1780.05|1777.95|1777.45|9691
1624356000000|2021-06-22 10:00:00|1780.12|1779.62|1785.2|1784.7|1786.78|1786.28|1779.43|1778.93|8268
1624359600000|2021-06-22 11:00:00|1785.21|1784.71|1780.92|1780.42|1787.88|1787.38|1780.91|1780.41|8903
1624363200000|2021-06-22 12:00:00|1780.93|1780.43|1775.01|1774.51|1783.61|1783.11|1772.69|1772.19|13848
1624366800000|2021-06-22 13:00:00|1775|1774.5|1776.12|1775.62|1781.39|1780.89|1773.33|1772.83|14224
1624370400000|2021-06-22 14:00:00|1776.13|1775.63|1780.2|1779.7|1780.39|1779.89|1774.61|1774.11|14017
1624374000000|2021-06-22 15:00:00|1780.22|1779.72|1776.99|1776.49|1781.65|1781.15|1775.06|1774.56|11560
1624377600000|2021-06-22 16:00:00|1777|1776.5|1778.57|1778.07|1780.6|1780.1|1776.58|1776.08|7725
1624381200000|2021-06-22 17:00:00|1778.56|1778.06|1778.67|1778.17|1779.88|1779.38|1777.22|1776.72|6812
1624384800000|2021-06-22 18:00:00|1778.66|1778.16|1780.39|1779.89|1783.47|1782.97|1777.93|1777.43|6739
1624388400000|2021-06-22 19:00:00|1780.41|1779.91|1776.71|1776.21|1781.21|1780.67|1776.2|1775.7|9011
1624392000000|2021-06-22 20:00:00|1776.66|1776.16|1779.14|1778.34|1779.5|1778.7|1775.45|1774.95|4179
1624399200000|2021-06-22 22:00:00|1779.8|1779|1779.4|1778.9|1780.27|1779.74|1778.95|1778.35|2585
1624402800000|2021-06-22 23:00:00|1779.59|1778.79|1777.95|1777.45|1779.93|1779.42|1777.79|1777.17|3405
1624406400000|2021-06-23 00:00:00|1777.94|1777.44|1779.07|1778.57|1779.46|1778.92|1777.55|1777.05|4577
1624410000000|2021-06-23 01:00:00|1779.08|1778.58|1779.5|1779|1782.33|1781.83|1778.12|1777.52|8283
1624413600000|2021-06-23 02:00:00|1779.49|1778.99|1783.05|1782.55|1783.1|1782.6|1779.1|1778.6|7397
1624417200000|2021-06-23 03:00:00|1783.15|1782.65|1781.89|1781.39|1784.2|1783.7|1781.51|1781.01|5259
1624420800000|2021-06-23 04:00:00|1782.04|1781.54|1782.32|1781.82|1782.89|1782.39|1781.32|1780.82|3474
1624424400000|2021-06-23 05:00:00|1782.3|1781.8|1781.81|1781.31|1782.86|1782.36|1777.88|1777.3|6514
1624428000000|2021-06-23 06:00:00|1781.78|1781.28|1783.01|1782.51|1783.38|1782.88|1779.85|1779.35|10622
1624431600000|2021-06-23 07:00:00|1783.04|1782.54|1782.16|1781.66|1783.73|1783.23|1779.5|1779|11268
1624435200000|2021-06-23 08:00:00|1782.13|1781.63|1783.09|1782.59|1784.91|1784.41|1781.88|1781.38|10029
1624438800000|2021-06-23 09:00:00|1783.08|1782.58|1782.78|1782.28|1785.85|1785.35|1782|1781.5|9399
1624442400000|2021-06-23 10:00:00|1782.79|1782.29|1783.29|1782.79|1784.44|1783.94|1782.05|1781.55|9004
1624446000000|2021-06-23 11:00:00|1783.34|1782.84|1783.43|1782.93|1784.68|1784.18|1781.32|1780.82|10481
1624449600000|2021-06-23 12:00:00|1783.42|1782.92|1782.74|1782.24|1787.35|1786.85|1780.27|1779.77|14131
1624453200000|2021-06-23 13:00:00|1782.75|1782.25|1794.65|1794.15|1795.01|1794.51|1781.64|1781.14|12525
1624456800000|2021-06-23 14:00:00|1794.72|1794.22|1790.23|1789.73|1795.22|1794.72|1789.76|1789.26|9825
1624460400000|2021-06-23 15:00:00|1790.32|1789.82|1787.02|1786.52|1790.93|1790.43|1786.06|1785.56|7608
1624464000000|2021-06-23 16:00:00|1787.06|1786.56|1783.61|1783.11|1787.9|1787.4|1782.68|1782.07|6836
1624467600000|2021-06-23 17:00:00|1783.63|1783.13|1782.96|1782.46|1784.16|1783.66|1781.39|1780.89|6800
1624471200000|2021-06-23 18:00:00|1782.97|1782.47|1779.1|1778.6|1783.05|1782.55|1777.67|1777.17|6113
1624474800000|2021-06-23 19:00:00|1779.11|1778.61|1775.56|1775.06|1779.15|1778.65|1773.54|1773.04|6810
1624478400000|2021-06-23 20:00:00|1775.46|1774.96|1779.58|1778.78|1780.7|1779.29|1775.35|1774.85|4773
1624485600000|2021-06-23 22:00:00|1778.67|1778.17|1779.98|1779.48|1780.59|1779.98|1778.48|1777.94|2775
1624489200000|2021-06-23 23:00:00|1779.93|1779.43|1777.68|1777.18|1779.97|1779.47|1774.57|1773.99|3283
1624492800000|2021-06-24 00:00:00|1777.66|1777.16|1779.05|1778.55|1779.65|1779.15|1776.98|1776.48|3407
1624496400000|2021-06-24 01:00:00|1779.06|1778.56|1777.88|1777.38|1780.32|1779.82|1774.58|1774.08|6560
1624500000000|2021-06-24 02:00:00|1777.83|1777.33|1776.3|1775.8|1778.51|1778.01|1775.14|1774.64|5108
1624503600000|2021-06-24 03:00:00|1776.29|1775.79|1776.28|1775.78|1777.01|1776.51|1775.01|1774.51|3282
1624507200000|2021-06-24 04:00:00|1776.23|1775.73|1775.42|1774.92|1776.27|1775.77|1773.26|1772.76|2544
1624510800000|2021-06-24 05:00:00|1775.41|1774.91|1776.96|1776.46|1777.65|1777.15|1774.22|1773.72|4299
1624514400000|2021-06-24 06:00:00|1776.81|1776.31|1777.3|1776.8|1778.4|1777.85|1775.45|1774.95|6483
1624518000000|2021-06-24 07:00:00|1777.26|1776.76|1777.59|1777.09|1778.63|1778.13|1775.45|1774.95|8074
1624521600000|2021-06-24 08:00:00|1777.56|1777.06|1780.09|1779.59|1782.65|1782.15|1777.18|1776.65|6673
1624525200000|2021-06-24 09:00:00|1780.06|1779.56|1781.87|1781.37|1782.63|1782.13|1779.82|1779.32|5418
1624528800000|2021-06-24 10:00:00|1781.88|1781.38|1782.51|1782.01|1783.72|1783.22|1780.58|1780.08|5697
1624532400000|2021-06-24 11:00:00|1782.49|1781.99|1787.9|1787.4|1788.04|1787.54|1782.25|1781.75|7742
1624536000000|2021-06-24 12:00:00|1787.88|1787.38|1783.64|1783.14|1788.31|1787.81|1782.74|1782.19|9331
1624539600000|2021-06-24 13:00:00|1783.63|1783.13|1784.02|1783.52|1787.1|1786.6|1781.87|1781.37|10052
1624543200000|2021-06-24 14:00:00|1784.04|1783.54|1778.8|1778.3|1785.68|1785.18|1776.17|1775.59|13387
1624546800000|2021-06-24 15:00:00|1778.77|1778.27|1778.76|1778.26|1782.55|1782.05|1778.58|1778.08|10963
1624550400000|2021-06-24 16:00:00|1778.78|1778.28|1777.01|1776.51|1780.08|1779.58|1776.69|1776.19|7854
1624554000000|2021-06-24 17:00:00|1777|1776.5|1775.87|1775.37|1778.07|1777.57|1774.81|1774.31|7123
1624557600000|2021-06-24 18:00:00|1775.85|1775.35|1776.94|1776.44|1778.2|1777.66|1775.82|1775.32|6291
1624561200000|2021-06-24 19:00:00|1776.74|1776.24|1774.29|1773.79|1777.01|1776.51|1774.11|1773.61|7081
1624564800000|2021-06-24 20:00:00|1774.39|1773.89|1775.72|1774.92|1775.88|1775.28|1773.91|1773.41|4146
1624572000000|2021-06-24 22:00:00|1776.29|1775.49|1776.33|1775.83|1777.53|1777.03|1775.91|1775.41|2576
1624575600000|2021-06-24 23:00:00|1776.35|1775.85|1775.63|1775.13|1776.45|1775.95|1774.9|1774.31|2890
1624579200000|2021-06-25 00:00:00|1775.6|1775.1|1774.37|1773.87|1776.08|1775.58|1774.04|1773.54|4900
1624582800000|2021-06-25 01:00:00|1774.34|1773.84|1778.01|1777.51|1779.34|1778.82|1774.06|1773.54|8420
1624586400000|2021-06-25 02:00:00|1778.02|1777.52|1777.82|1777.32|1780.07|1779.46|1777.39|1776.89|6018
1624590000000|2021-06-25 03:00:00|1777.83|1777.33|1778.13|1777.63|1779.09|1778.58|1777.27|1776.77|4062
1624593600000|2021-06-25 04:00:00|1778.12|1777.62|1776.6|1776.1|1778.31|1777.81|1776.23|1775.73|3345
1624597200000|2021-06-25 05:00:00|1776.55|1776.05|1781.01|1780.51|1781.08|1780.58|1776.06|1775.56|6183
1624600800000|2021-06-25 06:00:00|1781.02|1780.52|1780.17|1779.67|1781.56|1781.06|1777.36|1776.84|10042
1624604400000|2021-06-25 07:00:00|1780.16|1779.66|1782.96|1782.46|1783.75|1783.25|1779.81|1779.31|9948
1624608000000|2021-06-25 08:00:00|1782.92|1782.42|1783.01|1782.51|1784.04|1783.54|1782.05|1781.55|7719
1624611600000|2021-06-25 09:00:00|1783|1782.5|1782.85|1782.35|1785.23|1784.73|1782.39|1781.89|8015
1624615200000|2021-06-25 10:00:00|1782.86|1782.36|1783.44|1782.94|1783.75|1783.25|1781.61|1781.11|7170
1624618800000|2021-06-25 11:00:00|1783.45|1782.95|1785.34|1784.84|1785.69|1785.19|1782.57|1782.07|7631
1624622400000|2021-06-25 12:00:00|1785.35|1784.85|1785.71|1785.21|1790.66|1790.15|1783.64|1783.1|13967
1624626000000|2021-06-25 13:00:00|1785.7|1785.2|1788.5|1788|1789.98|1789.48|1785.54|1785.04|13023
1624629600000|2021-06-25 14:00:00|1788.52|1788.02|1782.31|1781.81|1788.71|1788.08|1781.62|1781.12|15018
1624633200000|2021-06-25 15:00:00|1782.28|1781.78|1779.4|1778.9|1782.51|1782.01|1778.59|1778.09|12135
1624636800000|2021-06-25 16:00:00|1779.56|1779.06|1777.41|1776.91|1779.58|1779.08|1776.61|1776|8746
1624640400000|2021-06-25 17:00:00|1777.4|1776.9|1777.39|1776.89|1778.6|1778.1|1776.91|1776.41|8041
1624644000000|2021-06-25 18:00:00|1777.41|1776.91|1778.47|1777.97|1778.99|1778.49|1777.17|1776.67|7031
1624647600000|2021-06-25 19:00:00|1778.46|1777.96|1779.71|1779.21|1780.03|1779.47|1777.93|1777.43|6120
1624651200000|2021-06-25 20:00:00|1779.74|1779.24|1781.88|1781.08|1782.29|1781.49|1779.55|1778.8|3421
1624831200000|2021-06-27 22:00:00|1782.02|1781.22|1783.16|1782.66|1783.35|1782.68|1780.94|1780.34|2736
1624834800000|2021-06-27 23:00:00|1783.15|1782.65|1782.32|1781.82|1783.28|1782.66|1781.73|1781.23|2764
1624838400000|2021-06-28 00:00:00|1782.27|1781.77|1780.9|1780.4|1782.45|1781.82|1780.27|1779.76|4681
1624842000000|2021-06-28 01:00:00|1780.89|1780.39|1773.73|1773.23|1782|1781.5|1770.99|1770.49|11549
1624845600000|2021-06-28 02:00:00|1773.7|1773.2|1779.66|1779.16|1780.21|1779.68|1772.04|1771.53|9218
1624849200000|2021-06-28 03:00:00|1779.65|1779.15|1779.49|1778.99|1780.75|1780.09|1778.84|1778.27|5624
1624852800000|2021-06-28 04:00:00|1779.48|1778.98|1781.14|1780.64|1782.1|1781.46|1779.27|1778.77|3092
1624856400000|2021-06-28 05:00:00|1781.13|1780.63|1786.12|1785.32|1786.15|1785.53|1780.75|1780.25|6959
1624860000000|2021-06-28 06:00:00|1785.95|1785.45|1782.81|1782.31|1786.17|1785.55|1782.43|1781.93|9092
1624863600000|2021-06-28 07:00:00|1782.83|1782.33|1783.61|1783.11|1784.89|1784.39|1781.84|1781.34|8688
1624867200000|2021-06-28 08:00:00|1783.62|1783.12|1779.5|1779|1783.65|1783.15|1774.5|1774|10005
1624870800000|2021-06-28 09:00:00|1779.49|1778.99|1776.4|1775.9|1779.93|1779.34|1774.61|1774.03|8736
1624874400000|2021-06-28 10:00:00|1776.41|1775.91|1778.45|1777.95|1779.49|1778.92|1776.08|1775.58|7025
1624878000000|2021-06-28 11:00:00|1778.46|1777.96|1774.95|1774.45|1779.05|1778.55|1774.04|1773.54|8500
1624881600000|2021-06-28 12:00:00|1774.99|1774.49|1777.93|1777.43|1778.86|1778.36|1773.71|1773.21|10943
1624885200000|2021-06-28 13:00:00|1777.94|1777.44|1780.46|1779.96|1783.24|1782.74|1777.34|1776.84|11763
1624888800000|2021-06-28 14:00:00|1780.43|1779.93|1778.15|1777.65|1782.98|1782.48|1777.34|1776.84|12315
1624892400000|2021-06-28 15:00:00|1778.16|1777.66|1781.2|1780.7|1782.77|1782.27|1778.16|1777.66|10183
1624896000000|2021-06-28 16:00:00|1781.23|1780.73|1779.84|1779.34|1781.62|1781.01|1779.77|1779.27|5922
1624899600000|2021-06-28 17:00:00|1779.83|1779.33|1780.07|1779.57|1780.86|1780.36|1778|1777.5|5881
1624903200000|2021-06-28 18:00:00|1780.06|1779.56|1779.33|1778.83|1780.66|1780.02|1778.36|1777.86|4396
1624906800000|2021-06-28 19:00:00|1779.34|1778.84|1779.66|1779.16|1779.83|1779.33|1778.06|1777.56|4846
1624910400000|2021-06-28 20:00:00|1779.65|1779.15|1779.09|1778.29|1779.85|1779.31|1778.38|1777.78|2557
1624917600000|2021-06-28 22:00:00|1778.56|1778.06|1778.07|1777.57|1779.22|1778.71|1778.02|1777.38|1992
1624921200000|2021-06-28 23:00:00|1778.06|1777.56|1778.42|1777.92|1778.81|1778.17|1777.14|1776.53|2672
1624924800000|2021-06-29 00:00:00|1778.58|1777.78|1776.1|1775.6|1778.64|1777.98|1775.57|1774.98|4823
1624928400000|2021-06-29 01:00:00|1776.09|1775.59|1774.81|1774.31|1778.04|1777.54|1774.71|1774.06|8266
1624932000000|2021-06-29 02:00:00|1774.82|1774.32|1776.18|1775.68|1776.91|1776.29|1774.4|1773.79|6146
1624935600000|2021-06-29 03:00:00|1776.19|1775.69|1775.53|1775.03|1776.7|1776.07|1774.44|1773.81|5535
1624939200000|2021-06-29 04:00:00|1775.52|1775.02|1774.92|1774.42|1775.88|1775.28|1774.12|1773.55|3353
1624942800000|2021-06-29 05:00:00|1774.91|1774.41|1778.61|1778.11|1779.46|1778.83|1774.64|1774.14|6532
1624946400000|2021-06-29 06:00:00|1778.62|1778.12|1776.8|1776.3|1778.91|1778.28|1774.18|1773.57|9491
1624950000000|2021-06-29 07:00:00|1776.78|1776.28|1773.7|1773.2|1777.17|1776.58|1772.75|1772.22|9757
1624953600000|2021-06-29 08:00:00|1773.67|1773.17|1769.73|1769.23|1773.71|1773.21|1767.85|1767.33|10751
1624957200000|2021-06-29 09:00:00|1769.74|1769.24|1772.3|1771.8|1772.58|1772.08|1768.53|1768.03|7648
1624960800000|2021-06-29 10:00:00|1772.29|1771.79|1769.71|1769.21|1772.85|1772.25|1769.41|1768.91|5476
1624964400000|2021-06-29 11:00:00|1769.32|1768.82|1770.83|1770.33|1773.6|1773.1|1764.72|1764.09|11687
1624968000000|2021-06-29 12:00:00|1770.84|1770.34|1755.17|1754.37|1776.27|1775.77|1751|1750.49|17184
1624971600000|2021-06-29 13:00:00|1755.07|1754.57|1756.9|1756.4|1759.54|1759.03|1751.67|1751.17|14521
1624975200000|2021-06-29 14:00:00|1756.86|1756.36|1754.91|1754.41|1757.45|1756.78|1752.79|1752.29|14121
1624978800000|2021-06-29 15:00:00|1754.92|1754.42|1762.93|1762.43|1764.5|1763.87|1754.92|1754.42|12273
1624982400000|2021-06-29 16:00:00|1763|1762.5|1763.39|1762.89|1766.15|1765.65|1762.08|1761.58|7936
1624986000000|2021-06-29 17:00:00|1763.4|1762.9|1762.28|1761.78|1764.72|1764.22|1761.77|1761.27|5577
1624989600000|2021-06-29 18:00:00|1762.27|1761.77|1764.19|1763.69|1765.75|1765.25|1761.95|1761.45|6414
1624993200000|2021-06-29 19:00:00|1764.2|1763.7|1761.41|1760.91|1764.37|1763.87|1760.49|1759.86|6634
1624996800000|2021-06-29 20:00:00|1761.34|1760.84|1761.59|1760.79|1762.27|1761.64|1760.84|1760.19|3008
1625004000000|2021-06-29 22:00:00|1762.29|1761.79|1762.14|1761.34|1762.87|1762.22|1761.28|1760.66|2212
1625007600000|2021-06-29 23:00:00|1762.13|1761.33|1761.79|1761.29|1762.4|1761.9|1761.16|1760.63|2112
1625011200000|2021-06-30 00:00:00|1761.77|1761.27|1762.79|1762.29|1763.23|1762.73|1761.41|1760.91|3722
1625014800000|2021-06-30 01:00:00|1762.8|1762.3|1763.69|1763.19|1764.46|1763.9|1759.36|1758.86|8837
1625018400000|2021-06-30 02:00:00|1763.68|1763.18|1763.99|1763.49|1765.17|1764.51|1763.14|1762.64|5835
1625022000000|2021-06-30 03:00:00|1763.98|1763.48|1761.43|1760.93|1764.21|1763.68|1761.23|1760.73|4887
1625025600000|2021-06-30 04:00:00|1761.44|1760.94|1759.33|1758.83|1762.89|1762.39|1757.89|1757.34|4636
1625029200000|2021-06-30 05:00:00|1759.34|1758.84|1757.31|1756.51|1760.57|1760.07|1756.85|1756.29|6294
1625032800000|2021-06-30 06:00:00|1757.06|1756.56|1760.3|1759.8|1761.39|1760.85|1756.18|1755.68|9457
1625036400000|2021-06-30 07:00:00|1760.27|1759.77|1755.91|1755.41|1760.7|1760.19|1755.88|1755.38|10326
1625040000000|2021-06-30 08:00:00|1755.9|1755.4|1756.86|1756.36|1757.69|1757.19|1753.71|1753.13|9980
1625043600000|2021-06-30 09:00:00|1756.85|1756.35|1757.33|1756.83|1759.6|1759.1|1756.13|1755.63|8864
1625047200000|2021-06-30 10:00:00|1757.32|1756.82|1757.18|1756.68|1760.43|1759.93|1756.76|1756.26|6922
1625050800000|2021-06-30 11:00:00|1757.15|1756.65|1761.1|1760.3|1762.21|1761.71|1756.83|1756.2|8706
1625054400000|2021-06-30 12:00:00|1761.05|1760.55|1757.48|1756.98|1761.86|1761.36|1755.38|1754.88|13166
1625058000000|2021-06-30 13:00:00|1757.47|1756.97|1760.58|1760.08|1762.73|1762.23|1755.19|1754.69|11909
1625061600000|2021-06-30 14:00:00|1760.62|1760.12|1765.95|1765.45|1768.05|1767.55|1760.54|1759.92|10627
1625065200000|2021-06-30 15:00:00|1765.91|1765.41|1765.73|1765.23|1768.07|1767.57|1764.17|1763.67|7952
1625068800000|2021-06-30 16:00:00|1765.78|1765.28|1772.53|1772.03|1774.85|1774.23|1765.78|1765.28|7525
1625072400000|2021-06-30 17:00:00|1772.54|1772.04|1769.76|1769.26|1773.22|1772.72|1769.08|1768.58|6519
1625076000000|2021-06-30 18:00:00|1769.73|1769.23|1769.62|1769.12|1770.33|1769.83|1768.49|1767.89|4554
1625079600000|2021-06-30 19:00:00|1769.67|1769.17|1770.2|1769.7|1772.35|1771.85|1768.98|1768.48|5244
1625083200000|2021-06-30 20:00:00|1770.17|1769.67|1770.55|1770.05|1771.05|1770.44|1769.77|1769.27|3530
1625090400000|2021-06-30 22:00:00|1770.42|1770.12|1769.61|1769.11|1770.61|1770.12|1768.83|1768.37|1769
1625094000000|2021-06-30 23:00:00|1769.6|1769.1|1768.43|1767.93|1770.52|1770.02|1767.94|1767.51|2397
1625097600000|2021-07-01 00:00:00|1768.44|1767.94|1766.59|1766.09|1768.96|1768.55|1766.49|1766.08|3856
1625101200000|2021-07-01 01:00:00|1766.66|1766.36|1771.75|1771.25|1772.48|1772.06|1765.9|1765.54|6917
1625104800000|2021-07-01 02:00:00|1771.74|1771.24|1774.72|1774.42|1775.62|1775.22|1770.55|1770.22|5910
1625108400000|2021-07-01 03:00:00|1774.71|1774.41|1776.41|1775.91|1776.41|1776.03|1773.71|1773.35|4697
1625112000000|2021-07-01 04:00:00|1776.39|1775.89|1774.86|1774.36|1777.03|1776.53|1774.58|1774.19|3433
1625115600000|2021-07-01 05:00:00|1774.88|1774.38|1777.23|1776.73|1777.65|1777.15|1773.32|1772.98|5088
1625119200000|2021-07-01 06:00:00|1777.22|1776.72|1778.14|1777.64|1779.38|1778.88|1776.27|1775.77|7692
1625122800000|2021-07-01 07:00:00|1778.22|1777.72|1777.23|1776.73|1778.75|1778.36|1774.99|1774.66|7979
1625126400000|2021-07-01 08:00:00|1777.25|1776.75|1774.88|1774.38|1778.5|1778.11|1773.99|1773.59|7259
1625130000000|2021-07-01 09:00:00|1774.87|1774.37|1775.87|1775.57|1776.02|1775.64|1773.24|1772.92|6725
1625133600000|2021-07-01 10:00:00|1775.86|1775.56|1777.3|1776.8|1777.3|1776.9|1774.4|1773.92|6568
1625137200000|2021-07-01 11:00:00|1777.26|1776.76|1777.17|1776.67|1780.03|1779.73|1775.31|1774.9|7215
1625140800000|2021-07-01 12:00:00|1777.14|1776.64|1778.07|1777.57|1779.83|1779.41|1772.64|1772.23|9360
1625144400000|2021-07-01 13:00:00|1778.01|1777.71|1780.19|1779.69|1783.12|1782.71|1777.49|1777.18|10830
1625148000000|2021-07-01 14:00:00|1780.2|1779.7|1774.46|1774.16|1783.09|1782.72|1773.21|1772.71|11127
1625151600000|2021-07-01 15:00:00|1774.47|1774.17|1771.25|1770.95|1775.77|1775.37|1768.52|1768.13|9310
1625155200000|2021-07-01 16:00:00|1771.23|1770.93|1772.13|1771.63|1772.42|1772.04|1768.9|1768.5|6479
1625158800000|2021-07-01 17:00:00|1772.05|1771.75|1773.57|1773.07|1777.11|1776.77|1771.91|1771.51|6264
1625162400000|2021-07-01 18:00:00|1773.58|1773.08|1775.14|1774.84|1776.1|1775.69|1772.9|1772.5|4960
1625166000000|2021-07-01 19:00:00|1774.97|1774.67|1776.34|1776.04|1776.48|1776.07|1774.71|1774.26|4395
1625169600000|2021-07-01 20:00:00|1776.32|1776.02|1777.28|1776.78|1777.34|1776.89|1775.54|1775.13|2559
1625176800000|2021-07-01 22:00:00|1777.39|1776.89|1776.59|1776.09|1777.44|1776.94|1776.02|1775.52|1994
1625180400000|2021-07-01 23:00:00|1776.55|1776.25|1775.9|1775.4|1776.83|1776.33|1775.43|1775|2234
1625184000000|2021-07-02 00:00:00|1775.89|1775.39|1777.64|1777.14|1778.73|1778.23|1775.3|1774.8|3837
1625187600000|2021-07-02 01:00:00|1777.59|1777.09|1778.53|1778.03|1780.13|1779.63|1776.7|1776.2|6693
1625191200000|2021-07-02 02:00:00|1778.49|1777.99|1778.7|1778.4|1779.06|1778.66|1777.45|1776.95|4458
1625194800000|2021-07-02 03:00:00|1778.66|1778.36|1779.22|1778.72|1779.79|1779.29|1778.4|1777.99|3357
1625198400000|2021-07-02 04:00:00|1779.23|1778.73|1778.34|1777.84|1779.32|1778.82|1778.07|1777.57|2695
1625202000000|2021-07-02 05:00:00|1778.33|1777.83|1778.47|1777.97|1780.01|1779.51|1777.67|1777.17|4604
1625205600000|2021-07-02 06:00:00|1778.38|1777.88|1776.2|1775.7|1779.22|1778.72|1776.08|1775.68|6376
1625209200000|2021-07-02 07:00:00|1776.02|1775.52|1778.21|1777.91|1778.76|1778.39|1774.53|1774.13|7804
1625212800000|2021-07-02 08:00:00|1778.25|1777.95|1782.19|1781.89|1784.51|1784.13|1778.01|1777.59|7825
1625216400000|2021-07-02 09:00:00|1782.29|1781.79|1782.12|1781.62|1784.21|1783.84|1781.44|1781.05|5879
1625220000000|2021-07-02 10:00:00|1782.04|1781.74|1787.44|1786.94|1788.37|1787.91|1781.91|1781.59|6425
1625223600000|2021-07-02 11:00:00|1787.36|1787.06|1786.09|1785.79|1789.09|1788.66|1785.19|1784.89|7866
1625227200000|2021-07-02 12:00:00|1786.12|1785.82|1789.87|1789.37|1794.12|1793.82|1776.58|1776.08|12296
1625230800000|2021-07-02 13:00:00|1789.81|1789.31|1785.87|1785.37|1795.37|1794.99|1780.38|1779.92|13807
1625234400000|2021-07-02 14:00:00|1785.82|1785.32|1783.17|1782.67|1786.99|1786.49|1778.23|1777.93|14922
1625238000000|2021-07-02 15:00:00|1783.18|1782.68|1783.11|1782.61|1786.06|1785.56|1781.75|1781.33|10305
1625241600000|2021-07-02 16:00:00|1783.13|1782.63|1782.3|1781.8|1783.39|1782.89|1781.7|1781.3|6813
1625245200000|2021-07-02 17:00:00|1782.29|1781.79|1788.19|1787.89|1788.58|1788.14|1781.89|1781.5|7240
1625248800000|2021-07-02 18:00:00|1788.18|1787.88|1790.28|1789.78|1792.12|1791.62|1788.18|1787.79|6714
1625252400000|2021-07-02 19:00:00|1790.22|1789.72|1788.19|1787.69|1791.66|1791.16|1786.72|1786.22|6428
1625256000000|2021-07-02 20:00:00|1787.73|1787.23|1789.09|1788.59|1789.25|1788.75|1786.39|1785.89|2770
1625436000000|2021-07-04 22:00:00|1788.06|1787.56|1785.86|1785.36|1788.87|1787.74|1785.83|1785.33|2237
1625439600000|2021-07-04 23:00:00|1785.87|1785.37|1786.64|1786.14|1787.35|1786.85|1785.87|1785.37|2913
1625443200000|2021-07-05 00:00:00|1786.61|1786.11|1786.14|1785.84|1786.61|1786.19|1784.78|1784.28|4110
1625446800000|2021-07-05 01:00:00|1786.15|1785.85|1789.71|1789.21|1790.25|1789.75|1785.32|1784.82|8740
1625450400000|2021-07-05 02:00:00|1789.72|1789.22|1788.38|1787.88|1790.02|1789.52|1787.58|1787.08|5609
1625454000000|2021-07-05 03:00:00|1788.37|1787.87|1785.83|1785.33|1788.79|1788.29|1785.69|1785.19|3840
1625457600000|2021-07-05 04:00:00|1785.81|1785.31|1787.77|1787.27|1788.29|1787.79|1785.62|1785.12|2996
1625461200000|2021-07-05 05:00:00|1787.74|1787.24|1786.44|1785.94|1788.68|1788.18|1786.2|1785.83|4279
1625464800000|2021-07-05 06:00:00|1786.54|1786.04|1790.87|1790.37|1791.49|1791.13|1785.02|1784.52|7520
1625468400000|2021-07-05 07:00:00|1790.83|1790.33|1792.94|1792.44|1793.44|1792.94|1789.35|1788.85|7436
1625472000000|2021-07-05 08:00:00|1792.96|1792.46|1793.11|1792.61|1794.71|1794.41|1791.32|1790.82|6249
1625475600000|2021-07-05 09:00:00|1793.09|1792.59|1791.7|1791.2|1793.85|1793.35|1790.38|1789.88|6171
1625479200000|2021-07-05 10:00:00|1791.71|1791.21|1793.43|1792.93|1793.56|1793.2|1790.97|1790.56|4971
1625482800000|2021-07-05 11:00:00|1793.48|1792.98|1789.96|1789.46|1793.5|1793.12|1789.4|1789.03|5814
1625486400000|2021-07-05 12:00:00|1789.97|1789.47|1792.06|1791.76|1792.99|1792.58|1789.89|1789.47|6906
1625490000000|2021-07-05 13:00:00|1792.07|1791.77|1791.5|1791|1793.53|1793.09|1791.21|1790.78|7236
1625493600000|2021-07-05 14:00:00|1791.39|1791.09|1791.31|1790.81|1792.26|1791.85|1790.36|1789.97|5497
1625497200000|2021-07-05 15:00:00|1791.3|1790.8|1791.17|1790.67|1792.21|1791.79|1790.14|1789.66|3600
1625500800000|2021-07-05 16:00:00|1791.08|1790.78|1792.14|1791.64|1792.23|1791.8|1790.29|1789.83|3194
1625522400000|2021-07-05 22:00:00|1792.8|1789.84|1792.21|1791.71|1793.12|1792.62|1791.45|1789.83|1981
1625526000000|2021-07-05 23:00:00|1792.22|1791.72|1791.6|1791.1|1792.51|1792.11|1791.21|1790.71|2348
1625529600000|2021-07-06 00:00:00|1791.55|1791.05|1792.18|1791.68|1793.1|1792.73|1791.2|1790.79|4224
1625533200000|2021-07-06 01:00:00|1792.29|1791.79|1795.95|1795.45|1796.66|1796.25|1791.31|1790.81|7121
1625536800000|2021-07-06 02:00:00|1795.9|1795.4|1797.88|1797.38|1800.11|1799.81|1794.86|1794.36|6153
1625540400000|2021-07-06 03:00:00|1797.87|1797.37|1797.7|1797.2|1799.46|1798.96|1797.12|1796.62|4283
1625544000000|2021-07-06 04:00:00|1797.71|1797.21|1801.11|1800.61|1801.12|1800.62|1797.7|1797.2|4412
1625547600000|2021-07-06 05:00:00|1801.14|1800.64|1804.35|1803.85|1804.68|1804.27|1800.41|1799.91|6150
1625551200000|2021-07-06 06:00:00|1804.42|1803.92|1805.2|1804.7|1806.97|1806.47|1804.42|1803.92|7218
1625554800000|2021-07-06 07:00:00|1805.25|1804.75|1807.75|1807.25|1809.5|1809.07|1805.11|1804.63|7064
1625558400000|2021-07-06 08:00:00|1807.73|1807.23|1806.21|1805.71|1808.19|1807.69|1802.58|1802.17|8007
1625562000000|2021-07-06 09:00:00|1806.25|1805.75|1807.78|1807.28|1808.77|1808.42|1805.79|1805.37|7690
1625565600000|2021-07-06 10:00:00|1807.83|1807.33|1807.64|1807.34|1809.58|1809.21|1806.49|1806.09|6777
1625569200000|2021-07-06 11:00:00|1807.75|1807.25|1810.23|1809.73|1811.19|1810.77|1807.03|1806.62|8016
1625572800000|2021-07-06 12:00:00|1810.17|1809.67|1809.52|1809.22|1815.32|1814.9|1807.83|1807.42|12959
1625576400000|2021-07-06 13:00:00|1809.46|1809.16|1810.95|1810.45|1811.65|1811.35|1806.68|1806.32|15634
1625580000000|2021-07-06 14:00:00|1811.29|1810.79|1804.93|1804.43|1812.9|1812.46|1804.19|1803.69|17918
1625583600000|2021-07-06 15:00:00|1804.95|1804.45|1797.01|1796.51|1806|1805.5|1796.12|1795.62|13878
1625587200000|2021-07-06 16:00:00|1797|1796.5|1794.62|1794.12|1797.01|1796.51|1790.38|1789.9|12648
1625590800000|2021-07-06 17:00:00|1794.66|1794.16|1795.85|1795.35|1796.75|1796.28|1793.35|1792.85|7787
1625594400000|2021-07-06 18:00:00|1795.84|1795.34|1797.11|1796.61|1797.84|1797.34|1794.61|1794.11|6293
1625598000000|2021-07-06 19:00:00|1797.01|1796.51|1796.95|1796.45|1798.02|1797.52|1796.67|1796.17|4993
1625601600000|2021-07-06 20:00:00|1796.87|1796.37|1797.19|1796.69|1797.7|1797.2|1796.64|1796.14|2871
1625608800000|2021-07-06 22:00:00|1797.05|1796.55|1795.81|1795.31|1797.28|1796.78|1795.38|1794.88|2708
1625612400000|2021-07-06 23:00:00|1795.8|1795.3|1795.93|1795.43|1796.99|1796.6|1795.45|1794.95|3423
1625616000000|2021-07-07 00:00:00|1795.89|1795.39|1795.61|1795.11|1796.39|1795.89|1794.28|1793.78|5575
1625619600000|2021-07-07 01:00:00|1795.6|1795.1|1802.79|1802.29|1803.25|1802.75|1794.81|1794.31|9246
1625623200000|2021-07-07 02:00:00|1802.81|1802.31|1800.36|1799.86|1803.17|1802.67|1799.66|1799.16|5990
1625626800000|2021-07-07 03:00:00|1800.3|1799.8|1801.45|1800.95|1801.6|1801.1|1798.71|1798.29|4285
1625630400000|2021-07-07 04:00:00|1801.44|1800.94|1798.24|1797.74|1802.13|1801.72|1797.75|1797.25|4945
1625634000000|2021-07-07 05:00:00|1798.25|1797.75|1802.2|1801.7|1802.87|1802.42|1797.74|1797.31|6177
1625637600000|2021-07-07 06:00:00|1802.16|1801.66|1803.59|1803.09|1804.98|1804.48|1800.66|1800.16|8285
1625641200000|2021-07-07 07:00:00|1803.58|1803.08|1805.81|1805.31|1807.07|1806.63|1801.08|1800.7|9348
1625644800000|2021-07-07 08:00:00|1805.66|1805.36|1804.75|1804.25|1808|1807.62|1803.61|1803.16|8861
1625648400000|2021-07-07 09:00:00|1804.74|1804.24|1806.89|1806.39|1806.94|1806.53|1803.56|1803.16|6459
1625652000000|2021-07-07 10:00:00|1806.86|1806.36|1807.02|1806.52|1808.7|1808.35|1806.22|1805.84|6961
1625655600000|2021-07-07 11:00:00|1807.03|1806.53|1806.8|1806.5|1808.83|1808.42|1806.25|1805.87|7951
1625659200000|2021-07-07 12:00:00|1806.78|1806.48|1804.79|1804.49|1810.08|1809.7|1803.84|1803.47|13040
1625662800000|2021-07-07 13:00:00|1804.83|1804.33|1806.94|1806.64|1807.98|1807.59|1800.93|1800.63|14015
1625666400000|2021-07-07 14:00:00|1806.93|1806.63|1805.89|1805.59|1807.51|1807.21|1797.15|1796.85|17686
1625670000000|2021-07-07 15:00:00|1805.78|1805.48|1803.87|1803.37|1807.25|1806.87|1800.89|1800.57|13888
1625673600000|2021-07-07 16:00:00|1803.76|1803.46|1802.12|1801.62|1805.74|1805.43|1801.39|1801|9098
1625677200000|2021-07-07 17:00:00|1801.95|1801.65|1803.66|1803.16|1804.4|1804.01|1800.82|1800.5|8057
1625680800000|2021-07-07 18:00:00|1803.71|1803.21|1804.22|1803.92|1808.59|1808.09|1802.97|1802.47|12570
1625684400000|2021-07-07 19:00:00|1804.24|1803.94|1803.88|1803.38|1805.12|1804.71|1802.62|1802.25|7282
1625688000000|2021-07-07 20:00:00|1803.85|1803.35|1803.96|1803.46|1804.37|1803.92|1802.65|1802.24|3482
1625695200000|2021-07-07 22:00:00|1804.11|1803.61|1805.66|1805.16|1805.82|1805.43|1803.58|1803.15|2484
1625698800000|2021-07-07 23:00:00|1805.61|1805.11|1803.61|1803.31|1805.91|1805.51|1803.6|1803.19|3114
1625702400000|2021-07-08 00:00:00|1803.6|1803.3|1804.75|1804.25|1805.15|1804.79|1802.98|1802.59|4759
1625706000000|2021-07-08 01:00:00|1804.76|1804.26|1799.94|1799.64|1805.26|1804.95|1799.45|1799.06|9607
1625709600000|2021-07-08 02:00:00|1799.96|1799.66|1798.56|1798.26|1801|1800.59|1796.66|1796.28|8300
1625713200000|2021-07-08 03:00:00|1798.66|1798.16|1797.84|1797.34|1799.81|1799.51|1797.58|1797.19|5450
1625716800000|2021-07-08 04:00:00|1797.85|1797.35|1798.23|1797.73|1798.76|1798.39|1796.51|1796.09|3696
1625720400000|2021-07-08 05:00:00|1798.26|1797.76|1798.3|1797.8|1799.64|1799.14|1796.72|1796.31|6943
1625724000000|2021-07-08 06:00:00|1798.26|1797.76|1797.86|1797.36|1799.93|1799.58|1796.65|1796.22|9912
1625727600000|2021-07-08 07:00:00|1797.87|1797.37|1807.67|1807.17|1811.27|1810.97|1797.54|1797.14|14788
1625731200000|2021-07-08 08:00:00|1807.71|1807.21|1813.74|1813.24|1815.48|1814.98|1805.56|1805.14|14331
1625734800000|2021-07-08 09:00:00|1813.73|1813.23|1813.27|1812.77|1814.56|1814.17|1809.52|1809.03|10437
1625738400000|2021-07-08 10:00:00|1813.22|1812.72|1817.71|1817.21|1818.2|1817.8|1806.78|1806.41|11612
1625742000000|2021-07-08 11:00:00|1817.69|1817.19|1814.43|1813.93|1817.75|1817.25|1812.89|1812.59|12531
1625745600000|2021-07-08 12:00:00|1814.42|1813.92|1813.92|1813.42|1818.59|1818.21|1811.99|1811.59|16709
1625749200000|2021-07-08 13:00:00|1813.9|1813.4|1808.86|1808.36|1817.33|1816.92|1807.36|1807.06|16563
1625752800000|2021-07-08 14:00:00|1808.87|1808.37|1801.79|1801.49|1810.92|1810.42|1801.76|1801.39|18087
1625756400000|2021-07-08 15:00:00|1801.78|1801.48|1796.98|1796.68|1802.64|1802.32|1794.5|1794.2|15502
1625760000000|2021-07-08 16:00:00|1796.96|1796.66|1797.9|1797.4|1799.04|1798.64|1796.49|1796.1|7448
1625763600000|2021-07-08 17:00:00|1797.91|1797.41|1800.09|1799.59|1801.06|1800.64|1797.84|1797.38|7111
1625767200000|2021-07-08 18:00:00|1800.1|1799.6|1800.6|1800.1|1800.67|1800.17|1798.69|1798.24|5200
1625770800000|2021-07-08 19:00:00|1800.61|1800.11|1802.66|1802.16|1803.19|1802.81|1796.83|1796.4|7954
1625774400000|2021-07-08 20:00:00|1802.59|1802.09|1803.26|1802.76|1804.02|1803.52|1802|1801.59|3724
1625781600000|2021-07-08 22:00:00|1803|1802.5|1803.42|1802.92|1803.79|1803.39|1802.84|1802.35|1990
1625785200000|2021-07-08 23:00:00|1803.48|1802.98|1804.13|1803.63|1804.84|1804.34|1802.98|1802.48|2759
1625788800000|2021-07-09 00:00:00|1804.14|1803.64|1801.11|1800.61|1804.56|1804.06|1800.89|1800.52|5544
1625792400000|2021-07-09 01:00:00|1801.1|1800.6|1806.62|1806.12|1807.51|1807.04|1799.62|1799.12|9878
1625796000000|2021-07-09 02:00:00|1806.57|1806.07|1806.69|1806.19|1808.17|1807.75|1803.89|1803.39|7074
1625799600000|2021-07-09 03:00:00|1806.7|1806.2|1805.58|1805.08|1806.93|1806.43|1804.81|1804.31|5449
1625803200000|2021-07-09 04:00:00|1805.59|1805.09|1801.56|1801.06|1805.63|1805.33|1801.46|1800.96|4751
1625806800000|2021-07-09 05:00:00|1801.58|1801.08|1800.64|1800.14|1803.56|1803.11|1799.94|1799.44|7858
1625810400000|2021-07-09 06:00:00|1800.63|1800.13|1798.76|1798.26|1802.09|1801.59|1796.91|1796.52|10384
1625814000000|2021-07-09 07:00:00|1798.71|1798.21|1804.84|1804.54|1806.33|1805.95|1797.12|1796.75|12210
1625817600000|2021-07-09 08:00:00|1804.85|1804.55|1802.79|1802.49|1806.19|1805.79|1800.79|1800.46|9194
1625821200000|2021-07-09 09:00:00|1802.8|1802.5|1804.83|1804.33|1805.99|1805.56|1801.66|1801.35|9507
1625824800000|2021-07-09 10:00:00|1804.81|1804.31|1803.23|1802.93|1805.51|1805.08|1802.93|1802.59|8453
1625828400000|2021-07-09 11:00:00|1803.22|1802.92|1800.5|1800.2|1803.5|1803.11|1798.49|1798.15|11067
1625832000000|2021-07-09 12:00:00|1800.58|1800.08|1802.7|1802.4|1804.27|1803.86|1798.8|1798.33|12257
1625835600000|2021-07-09 13:00:00|1802.8|1802.3|1804.18|1803.68|1805.43|1805.13|1801.41|1801.02|12685
1625839200000|2021-07-09 14:00:00|1804.17|1803.67|1808.61|1808.31|1809|1808.5|1803.89|1803.5|13619
1625842800000|2021-07-09 15:00:00|1808.64|1808.34|1808.11|1807.81|1811.88|1811.52|1807.57|1807.14|10405
1625846400000|2021-07-09 16:00:00|1808.1|1807.8|1810.59|1810.29|1810.87|1810.49|1808.08|1807.71|6410
1625850000000|2021-07-09 17:00:00|1810.58|1810.28|1810.82|1810.52|1811.76|1811.36|1809.35|1809.02|5898
1625853600000|2021-07-09 18:00:00|1810.79|1810.49|1812.4|1812.1|1812.69|1812.31|1810.22|1809.81|5083
1625857200000|2021-07-09 19:00:00|1812.39|1812.09|1808.2|1807.9|1812.63|1812.2|1808.02|1807.56|5905
1625860800000|2021-07-09 20:00:00|1808.18|1807.88|1808.59|1808.09|1809.9|1809.4|1807.5|1807|2833
1626040800000|2021-07-11 22:00:00|1808.1|1807.6|1808.25|1807.75|1809.68|1808.35|1807.75|1806.47|3055
1626044400000|2021-07-11 23:00:00|1808.24|1807.74|1806.65|1806.35|1808.88|1808.52|1806.58|1806.17|3114
1626048000000|2021-07-12 00:00:00|1806.66|1806.36|1809.29|1808.79|1809.79|1809.37|1805.78|1805.37|4952
1626051600000|2021-07-12 01:00:00|1809.28|1808.78|1805.78|1805.48|1811.12|1810.78|1804.6|1804.12|9180
1626055200000|2021-07-12 02:00:00|1805.79|1805.49|1805.61|1805.31|1807.78|1807.28|1805.25|1804.87|7418
1626058800000|2021-07-12 03:00:00|1805.62|1805.32|1803.34|1802.84|1805.93|1805.6|1802.63|1802.13|5574
1626062400000|2021-07-12 04:00:00|1803.33|1802.83|1803.35|1802.85|1804.16|1803.77|1802.31|1801.81|3949
1626066000000|2021-07-12 05:00:00|1803.34|1802.84|1802.7|1802.2|1803.34|1802.84|1800.65|1800.23|6548
1626069600000|2021-07-12 06:00:00|1802.81|1802.31|1801.13|1800.83|1802.81|1802.31|1799.15|1798.85|9156
1626073200000|2021-07-12 07:00:00|1801.1|1800.8|1804.37|1803.87|1806.56|1806.19|1799.16|1798.85|9462
1626076800000|2021-07-12 08:00:00|1804.38|1803.88|1803.54|1803.04|1805.36|1804.96|1802.16|1801.75|6574
1626080400000|2021-07-12 09:00:00|1803.44|1803.14|1802.06|1801.76|1805.39|1805.03|1800.81|1800.33|7549
1626084000000|2021-07-12 10:00:00|1802.08|1801.78|1800.58|1800.28|1802.66|1802.32|1798.89|1798.44|8135
1626087600000|2021-07-12 11:00:00|1800.57|1800.27|1800.32|1800.02|1801.99|1801.57|1798.47|1798.17|7788
1626091200000|2021-07-12 12:00:00|1800.38|1799.88|1803.12|1802.62|1804.35|1803.96|1799.27|1798.86|10861
1626094800000|2021-07-12 13:00:00|1803.02|1802.72|1792.58|1792.08|1805.38|1805.08|1792.28|1791.86|11777
1626098400000|2021-07-12 14:00:00|1792.6|1792.1|1805.54|1805.24|1807.78|1807.47|1791.77|1791.45|15328
1626102000000|2021-07-12 15:00:00|1805.55|1805.25|1805.37|1805.07|1806.92|1806.55|1803.48|1803.14|11748
1626105600000|2021-07-12 16:00:00|1805.35|1805.05|1805.92|1805.62|1806.47|1806.05|1804.59|1804.2|6112
1626109200000|2021-07-12 17:00:00|1805.88|1805.58|1805.96|1805.66|1806.59|1806.23|1804.13|1803.82|6517
1626112800000|2021-07-12 18:00:00|1805.95|1805.65|1806.79|1806.29|1806.88|1806.49|1805.38|1805.05|5813
1626116400000|2021-07-12 19:00:00|1806.81|1806.31|1806.6|1806.3|1807.84|1807.45|1805.43|1805.05|6877
1626120000000|2021-07-12 20:00:00|1806.49|1806.19|1806.4|1805.9|1806.68|1806.19|1805.36|1804.89|3008
1626127200000|2021-07-12 22:00:00|1806.66|1806.16|1807.3|1806.8|1807.42|1807.03|1806.34|1805.91|1934
1626130800000|2021-07-12 23:00:00|1807.39|1806.89|1807.49|1806.99|1807.91|1807.47|1806.73|1806.27|2259
1626134400000|2021-07-13 00:00:00|1807.5|1807|1807.63|1807.13|1808.92|1808.51|1807.01|1806.6|4108
1626138000000|2021-07-13 01:00:00|1807.49|1807.19|1810.98|1810.48|1811.33|1811.01|1807.09|1806.59|7187
1626141600000|2021-07-13 02:00:00|1810.97|1810.47|1812.13|1811.63|1813.08|1812.68|1809.79|1809.39|6231
1626145200000|2021-07-13 03:00:00|1812.02|1811.72|1809.72|1809.22|1812.14|1811.82|1809.06|1808.63|4140
1626148800000|2021-07-13 04:00:00|1809.73|1809.23|1810.09|1809.59|1810.67|1810.31|1808.84|1808.45|3247
1626152400000|2021-07-13 05:00:00|1809.89|1809.54|1806.91|1806.41|1810.16|1809.78|1806.35|1805.91|6019
1626156000000|2021-07-13 06:00:00|1806.98|1806.48|1811.03|1810.53|1812.65|1812.25|1806.54|1806.23|9927
1626159600000|2021-07-13 07:00:00|1811.04|1810.54|1810.15|1809.85|1812.55|1812.05|1809.87|1809.48|8719
1626163200000|2021-07-13 08:00:00|1810.19|1809.89|1809.2|1808.9|1810.25|1809.95|1806.08|1805.73|8393
1626166800000|2021-07-13 09:00:00|1809.22|1808.92|1808.66|1808.16|1809.73|1809.41|1806.66|1806.28|7004
1626170400000|2021-07-13 10:00:00|1808.56|1808.26|1809|1808.5|1810.39|1809.96|1807.57|1807.17|5418
1626174000000|2021-07-13 11:00:00|1808.89|1808.59|1809.74|1809.24|1809.86|1809.51|1807.3|1806.92|6641
1626177600000|2021-07-13 12:00:00|1809.67|1809.37|1800.67|1800.17|1817.55|1817.05|1799.02|1798.52|17498
1626181200000|2021-07-13 13:00:00|1800.69|1800.19|1814.09|1813.79|1815.58|1815.16|1799.27|1798.77|18213
1626184800000|2021-07-13 14:00:00|1814.04|1813.74|1813.07|1812.77|1814.76|1814.36|1808.95|1808.51|15919
1626188400000|2021-07-13 15:00:00|1813.06|1812.76|1813.47|1813.17|1815.23|1814.83|1810.85|1810.48|10605
1626192000000|2021-07-13 16:00:00|1813.59|1813.09|1811.87|1811.37|1814.28|1813.87|1811.47|1811.08|7289
1626195600000|2021-07-13 17:00:00|1811.86|1811.36|1807.7|1807.2|1811.97|1811.47|1807.4|1806.94|12416
1626199200000|2021-07-13 18:00:00|1807.69|1807.19|1807.74|1807.24|1809.96|1809.46|1805.38|1804.99|9570
1626202800000|2021-07-13 19:00:00|1807.76|1807.26|1808.75|1808.45|1809.9|1809.55|1806.65|1806.27|7918
1626206400000|2021-07-13 20:00:00|1808.7|1808.4|1808.02|1807.52|1809.1|1808.71|1807.38|1806.88|2750
1626213600000|2021-07-13 22:00:00|1808.2|1807.7|1807.88|1807.58|1808.6|1808.19|1807.81|1807.4|1905
1626217200000|2021-07-13 23:00:00|1807.89|1807.59|1806.27|1805.97|1807.91|1807.59|1805.82|1805.41|2641
1626220800000|2021-07-14 00:00:00|1806.29|1805.99|1807.67|1807.17|1808.16|1807.79|1804.73|1804.37|5567
1626224400000|2021-07-14 01:00:00|1807.64|1807.34|1809.2|1808.9|1810.69|1810.33|1807.05|1806.75|9573
1626228000000|2021-07-14 02:00:00|1809.21|1808.91|1811.93|1811.63|1812.82|1812.42|1808.93|1808.54|6888
1626231600000|2021-07-14 03:00:00|1811.9|1811.6|1813.01|1812.51|1813.9|1813.53|1811.9|1811.59|4918
1626235200000|2021-07-14 04:00:00|1812.99|1812.49|1812.05|1811.55|1814.19|1813.79|1811.49|1811.12|3704
1626238800000|2021-07-14 05:00:00|1812.07|1811.57|1813.29|1812.79|1814.13|1813.74|1811.87|1811.47|5833
1626242400000|2021-07-14 06:00:00|1813.3|1812.8|1812.64|1812.34|1815.39|1814.91|1812.21|1811.84|9125
1626246000000|2021-07-14 07:00:00|1812.56|1812.26|1812.87|1812.57|1814.24|1813.86|1810.07|1809.77|9547
1626249600000|2021-07-14 08:00:00|1812.85|1812.55|1814.38|1813.88|1815.64|1815.31|1811.75|1811.36|9213
1626253200000|2021-07-14 09:00:00|1814.39|1813.89|1814.15|1813.85|1815.39|1814.99|1812.98|1812.57|7920
1626256800000|2021-07-14 10:00:00|1814.2|1813.9|1815.55|1815.05|1817.91|1817.41|1813.46|1813.16|8680
1626260400000|2021-07-14 11:00:00|1815.56|1815.06|1817.12|1816.82|1818.13|1817.69|1814.96|1814.58|8989
1626264000000|2021-07-14 12:00:00|1817.11|1816.81|1828.93|1828.43|1830.02|1829.52|1816.75|1816.4|19587
1626267600000|2021-07-14 13:00:00|1828.89|1828.39|1823.49|1823.19|1830.1|1829.7|1820.87|1820.37|15743
1626271200000|2021-07-14 14:00:00|1823.48|1823.18|1820.9|1820.4|1826.01|1825.62|1819.73|1819.3|17536
1626274800000|2021-07-14 15:00:00|1820.89|1820.39|1822.96|1822.46|1824.62|1824.12|1820.17|1819.67|13119
1626278400000|2021-07-14 16:00:00|1822.98|1822.48|1822.18|1821.68|1823.62|1823.16|1820.42|1819.92|8624
1626282000000|2021-07-14 17:00:00|1822.17|1821.67|1824.14|1823.64|1825.75|1825.35|1822.01|1821.61|7655
1626285600000|2021-07-14 18:00:00|1824.16|1823.66|1825.46|1824.96|1826.39|1825.89|1823.92|1823.42|6867
1626289200000|2021-07-14 19:00:00|1825.52|1825.02|1827.67|1827.17|1827.69|1827.19|1825.37|1824.96|6806
1626292800000|2021-07-14 20:00:00|1827.72|1827.22|1827.49|1826.99|1828.6|1828.1|1827.28|1826.78|3163
1626300000000|2021-07-14 22:00:00|1827.64|1827.14|1826.6|1826.1|1829.01|1828.63|1825.83|1825.41|3568
1626303600000|2021-07-14 23:00:00|1826.63|1826.13|1826.79|1826.29|1828.06|1827.7|1825.93|1825.43|2763
1626307200000|2021-07-15 00:00:00|1826.77|1826.27|1825.35|1824.85|1828|1827.5|1825.06|1824.6|4564
1626310800000|2021-07-15 01:00:00|1825.38|1824.88|1828.02|1827.52|1829.48|1829.1|1824.54|1824.13|8346
1626314400000|2021-07-15 02:00:00|1827.96|1827.46|1826.31|1825.81|1828.44|1828.09|1825.61|1825.11|5952
1626318000000|2021-07-15 03:00:00|1826.3|1825.8|1825.91|1825.41|1826.54|1826.18|1823.95|1823.49|4819
1626321600000|2021-07-15 04:00:00|1825.9|1825.4|1826.49|1825.99|1827.5|1827.02|1825.77|1825.37|3151
1626325200000|2021-07-15 05:00:00|1826.48|1825.98|1829.25|1828.75|1830.11|1829.81|1826.01|1825.67|6250
1626328800000|2021-07-15 06:00:00|1829.27|1828.77|1831.41|1831.11|1832.97|1832.54|1829.09|1828.69|10618
1626332400000|2021-07-15 07:00:00|1831.4|1831.1|1831.1|1830.6|1834.32|1834.02|1831|1830.59|9672
1626336000000|2021-07-15 08:00:00|1830.99|1830.69|1832.47|1832.17|1832.86|1832.47|1829.72|1829.38|8314
1626339600000|2021-07-15 09:00:00|1832.48|1832.18|1832.21|1831.91|1833.32|1832.91|1831.61|1831.21|7386
1626343200000|2021-07-15 10:00:00|1832.17|1831.87|1824.51|1824.01|1832.47|1832.14|1823.68|1823.33|12292
1626346800000|2021-07-15 11:00:00|1824.52|1824.02|1826.06|1825.76|1827.04|1826.64|1823.07|1822.63|12437
1626350400000|2021-07-15 12:00:00|1826.05|1825.75|1823.54|1823.24|1828.97|1828.47|1822.74|1822.39|12978
1626354000000|2021-07-15 13:00:00|1823.56|1823.26|1825.6|1825.1|1827.48|1827.05|1822.59|1822.13|12554
1626357600000|2021-07-15 14:00:00|1825.57|1825.07|1821.39|1821.09|1825.8|1825.43|1820.7|1820.4|15135
1626361200000|2021-07-15 15:00:00|1821.38|1821.08|1825.76|1825.26|1826.25|1825.94|1820.52|1820.19|10464
1626364800000|2021-07-15 16:00:00|1825.66|1825.36|1827.39|1826.89|1827.69|1827.31|1824.99|1824.6|7946
1626368400000|2021-07-15 17:00:00|1827.4|1826.9|1829.96|1829.46|1830.18|1829.68|1826.46|1825.96|8588
1626372000000|2021-07-15 18:00:00|1829.95|1829.45|1829.19|1828.69|1830.13|1829.66|1828.07|1827.57|7115
1626375600000|2021-07-15 19:00:00|1829.13|1828.63|1828.82|1828.32|1830.6|1830.1|1827.92|1827.56|6869
1626379200000|2021-07-15 20:00:00|1828.78|1828.28|1829.77|1829.27|1830.12|1829.62|1828.46|1828.16|2904
1626386400000|2021-07-15 22:00:00|1829.98|1829.48|1830.12|1829.82|1830.57|1830.16|1829.41|1829.03|2691
1626390000000|2021-07-15 23:00:00|1830.13|1829.83|1829.85|1829.35|1832.36|1831.9|1829.84|1829.34|3083
1626393600000|2021-07-16 00:00:00|1829.84|1829.34|1829.65|1829.15|1831.58|1831.08|1829.39|1828.89|5414
1626397200000|2021-07-16 01:00:00|1829.66|1829.16|1826.69|1826.19|1831.89|1831.39|1826.43|1825.93|9248
1626400800000|2021-07-16 02:00:00|1826.75|1826.25|1827.18|1826.68|1827.59|1827.09|1826.03|1825.53|5442
1626404400000|2021-07-16 03:00:00|1827.2|1826.7|1827.77|1827.27|1829.46|1828.96|1826.98|1826.48|5417
1626408000000|2021-07-16 04:00:00|1827.78|1827.28|1826.74|1826.24|1828.22|1827.72|1826.5|1826|3028
1626411600000|2021-07-16 05:00:00|1826.79|1826.29|1824.94|1824.44|1827.57|1827.18|1824.85|1824.4|5871
1626415200000|2021-07-16 06:00:00|1824.93|1824.43|1824.2|1823.7|1826.46|1826.03|1823.89|1823.39|9510
1626418800000|2021-07-16 07:00:00|1824.19|1823.69|1823.03|1822.53|1826.64|1826.16|1821.16|1820.72|10009
1626422400000|2021-07-16 08:00:00|1823.02|1822.52|1823.15|1822.65|1825.03|1824.62|1821.92|1821.46|8624
1626426000000|2021-07-16 09:00:00|1823.13|1822.63|1824.15|1823.85|1824.49|1824.16|1821.88|1821.47|8069
1626429600000|2021-07-16 10:00:00|1824.1|1823.8|1819.82|1819.32|1824.53|1824.17|1817.59|1817.1|8740
1626433200000|2021-07-16 11:00:00|1819.83|1819.33|1818.23|1817.73|1820.61|1820.11|1815.68|1815.3|10991
1626436800000|2021-07-16 12:00:00|1818.19|1817.69|1823.12|1822.62|1825.72|1825.34|1817.62|1817.12|14979
1626440400000|2021-07-16 13:00:00|1823.15|1822.65|1825.34|1824.84|1827.01|1826.65|1822.01|1821.51|15654
1626444000000|2021-07-16 14:00:00|1825.33|1824.83|1813.04|1812.54|1826.45|1825.95|1812.13|1811.72|18459
1626447600000|2021-07-16 15:00:00|1813.05|1812.55|1813.13|1812.63|1815.13|1814.63|1809.84|1809.5|14482
1626451200000|2021-07-16 16:00:00|1813.12|1812.62|1815.61|1815.11|1817.49|1816.99|1812.81|1812.31|8528
1626454800000|2021-07-16 17:00:00|1815.59|1815.09|1813.1|1812.6|1816.81|1816.31|1812.95|1812.45|8303
1626458400000|2021-07-16 18:00:00|1813.11|1812.61|1813.64|1813.14|1814.21|1813.71|1811.84|1811.34|7715
1626462000000|2021-07-16 19:00:00|1813.68|1813.18|1810.62|1810.12|1813.9|1813.4|1809.25|1808.75|8733
1626465600000|2021-07-16 20:00:00|1810.63|1810.13|1812.55|1812.05|1812.55|1812.05|1810.4|1809.9|3155
1626645600000|2021-07-18 22:00:00|1811.93|1811.43|1812.35|1811.85|1812.51|1812.01|1810.72|1810.22|3096
1626649200000|2021-07-18 23:00:00|1812.34|1811.84|1816.13|1815.63|1816.26|1815.79|1812.13|1811.69|3972
1626652800000|2021-07-19 00:00:00|1816.1|1815.6|1815.17|1814.67|1817.66|1817.18|1814.51|1814.09|6042
1626656400000|2021-07-19 01:00:00|1815.19|1814.69|1812.97|1812.47|1816.58|1816.08|1812.7|1812.2|9698
1626660000000|2021-07-19 02:00:00|1812.96|1812.46|1812.29|1811.79|1814.37|1814.02|1812.11|1811.79|6975
1626663600000|2021-07-19 03:00:00|1812.28|1811.78|1813.41|1812.91|1814.37|1813.87|1811.45|1810.96|4880
1626667200000|2021-07-19 04:00:00|1813.4|1812.9|1812.67|1812.17|1815.71|1815.21|1812.38|1811.88|4386
1626670800000|2021-07-19 05:00:00|1812.7|1812.2|1811.39|1810.89|1813.63|1813.13|1810.77|1810.4|6327
1626674400000|2021-07-19 06:00:00|1811.37|1810.87|1803.69|1803.39|1811.77|1811.27|1803.61|1803.26|11840
1626678000000|2021-07-19 07:00:00|1803.72|1803.42|1806.18|1805.88|1807.9|1807.51|1802.91|1802.61|11837
1626681600000|2021-07-19 08:00:00|1806.29|1805.79|1804.56|1804.26|1806.29|1805.88|1802.78|1802.39|11398
1626685200000|2021-07-19 09:00:00|1804.57|1804.27|1803.32|1802.82|1805.16|1804.82|1802.06|1801.65|10324
1626688800000|2021-07-19 10:00:00|1803.23|1802.93|1804.07|1803.77|1804.36|1804.04|1802.03|1801.7|10029
1626692400000|2021-07-19 11:00:00|1804.13|1803.83|1800.94|1800.44|1806.87|1806.55|1799.53|1799.16|11406
1626696000000|2021-07-19 12:00:00|1800.92|1800.42|1809.29|1808.99|1810.48|1810.1|1795.26|1794.85|17434
1626699600000|2021-07-19 13:00:00|1809.27|1808.97|1815.53|1815.23|1815.83|1815.44|1808.41|1808.11|16107
1626703200000|2021-07-19 14:00:00|1815.6|1815.3|1811.6|1811.3|1815.79|1815.49|1810.99|1810.64|18904
1626706800000|2021-07-19 15:00:00|1811.62|1811.32|1808.53|1808.23|1811.93|1811.58|1805.09|1804.66|14652
1626710400000|2021-07-19 16:00:00|1808.54|1808.24|1809.02|1808.72|1809.41|1808.99|1805.92|1805.53|11026
1626714000000|2021-07-19 17:00:00|1809.03|1808.73|1807.82|1807.52|1809.9|1809.48|1807.6|1807.29|8562
1626717600000|2021-07-19 18:00:00|1807.85|1807.55|1807.9|1807.4|1808.68|1808.27|1807.37|1806.98|7022
1626721200000|2021-07-19 19:00:00|1807.91|1807.41|1812.49|1811.99|1812.49|1812.06|1807.15|1806.72|7033
1626724800000|2021-07-19 20:00:00|1812.55|1812.05|1812.85|1812.35|1813.64|1813.2|1811.31|1810.93|3382
1626732000000|2021-07-19 22:00:00|1813.15|1812.65|1812.36|1811.86|1813.43|1812.93|1812.16|1811.73|1853
1626735600000|2021-07-19 23:00:00|1812.45|1811.95|1811.76|1811.26|1812.83|1812.37|1810.97|1810.56|2696
1626739200000|2021-07-20 00:00:00|1811.73|1811.23|1813.68|1813.18|1814.45|1814.03|1811.73|1811.23|4442
1626742800000|2021-07-20 01:00:00|1813.67|1813.17|1817.95|1817.45|1818.62|1818.25|1813.4|1813.1|9248
1626746400000|2021-07-20 02:00:00|1817.77|1817.47|1817.08|1816.58|1819.43|1819.06|1816.76|1816.38|7621
1626750000000|2021-07-20 03:00:00|1817.09|1816.59|1817.56|1817.06|1818.4|1818.06|1815.68|1815.3|6517
1626753600000|2021-07-20 04:00:00|1817.57|1817.07|1818.1|1817.6|1818.5|1818.11|1816.73|1816.32|3953
1626757200000|2021-07-20 05:00:00|1818.13|1817.63|1815.65|1815.15|1818.43|1818.1|1814.81|1814.46|5709
1626760800000|2021-07-20 06:00:00|1815.68|1815.18|1815.4|1815.1|1817.98|1817.63|1814.97|1814.6|9725
1626764400000|2021-07-20 07:00:00|1815.32|1815.02|1814.08|1813.78|1817.7|1817.37|1813.78|1813.48|10865
1626768000000|2021-07-20 08:00:00|1814.07|1813.77|1813.45|1812.95|1814.19|1813.79|1811.91|1811.55|8932
1626771600000|2021-07-20 09:00:00|1813.44|1812.94|1816.43|1815.93|1818.23|1817.85|1812.8|1812.41|9278
1626775200000|2021-07-20 10:00:00|1816.44|1815.94|1815.42|1815.12|1819.38|1818.96|1815.15|1814.82|9901
1626778800000|2021-07-20 11:00:00|1815.38|1815.08|1818.02|1817.72|1819.29|1818.98|1815.19|1814.8|10705
1626782400000|2021-07-20 12:00:00|1818.01|1817.71|1823.12|1822.62|1824.31|1823.98|1815.88|1815.54|15019
1626786000000|2021-07-20 13:00:00|1823.1|1822.6|1824.09|1823.79|1825.18|1824.88|1819.77|1819.38|14586
1626789600000|2021-07-20 14:00:00|1824.11|1823.81|1809.79|1809.49|1824.57|1824.27|1806.79|1806.45|16143
1626793200000|2021-07-20 15:00:00|1809.78|1809.48|1807.74|1807.44|1811.01|1810.66|1805.31|1804.98|16712
1626796800000|2021-07-20 16:00:00|1807.76|1807.46|1812.35|1811.85|1812.35|1811.96|1807.3|1806.9|10794
1626800400000|2021-07-20 17:00:00|1812.2|1811.9|1810.29|1809.79|1812.35|1811.95|1810.02|1809.64|7084
1626804000000|2021-07-20 18:00:00|1810.31|1809.81|1809.3|1809|1811.24|1810.84|1809.01|1808.6|5801
1626807600000|2021-07-20 19:00:00|1809.29|1808.99|1810.21|1809.91|1810.49|1810.11|1808.44|1808.08|5145
1626811200000|2021-07-20 20:00:00|1810.13|1809.83|1810.64|1810.14|1810.97|1810.57|1809.75|1809.35|3132
1626818400000|2021-07-20 22:00:00|1810.46|1809.96|1809.85|1809.35|1811.4|1811|1809.82|1809.32|1920
1626822000000|2021-07-20 23:00:00|1809.84|1809.34|1810.13|1809.63|1810.2|1809.78|1809.32|1808.87|2103
1626825600000|2021-07-21 00:00:00|1810.12|1809.62|1808.94|1808.64|1810.14|1809.82|1808.3|1807.9|4381
1626829200000|2021-07-21 01:00:00|1809.05|1808.75|1807.27|1806.77|1809.09|1808.77|1805.44|1804.97|9179
1626832800000|2021-07-21 02:00:00|1807.24|1806.74|1807.09|1806.59|1808.65|1808.28|1805.6|1805.19|6604
1626836400000|2021-07-21 03:00:00|1807.1|1806.6|1809.04|1808.54|1809.23|1808.83|1806.66|1806.16|4423
1626840000000|2021-07-21 04:00:00|1809.02|1808.52|1808.33|1807.83|1809.84|1809.42|1806.52|1806.13|3125
1626843600000|2021-07-21 05:00:00|1808.32|1807.82|1808.85|1808.35|1810.12|1809.73|1807.3|1806.85|5118
1626847200000|2021-07-21 06:00:00|1808.79|1808.29|1812.77|1812.27|1814.08|1813.71|1808.13|1807.73|10474
1626850800000|2021-07-21 07:00:00|1812.69|1812.39|1807.58|1807.28|1812.76|1812.46|1806.29|1805.96|12075
1626854400000|2021-07-21 08:00:00|1807.61|1807.31|1807.7|1807.2|1808.4|1808.1|1803.51|1803.17|11934
1626858000000|2021-07-21 09:00:00|1807.71|1807.21|1805.18|1804.88|1809.3|1808.92|1802.86|1802.56|9486
1626861600000|2021-07-21 10:00:00|1805.17|1804.87|1802.16|1801.86|1806.32|1806.02|1801.58|1801.11|9979
1626865200000|2021-07-21 11:00:00|1802.12|1801.82|1800.87|1800.57|1803.55|1803.2|1800.18|1799.88|10636
1626868800000|2021-07-21 12:00:00|1800.85|1800.55|1799.27|1798.97|1802.96|1802.66|1794.98|1794.68|15624
1626872400000|2021-07-21 13:00:00|1799.22|1798.92|1805.34|1805.04|1806.04|1805.7|1797.14|1796.84|13542
1626876000000|2021-07-21 14:00:00|1805.37|1804.87|1801.04|1800.54|1805.83|1805.42|1799.53|1799.06|13000
1626879600000|2021-07-21 15:00:00|1801.01|1800.51|1804.44|1803.94|1805.83|1805.4|1800.67|1800.27|12479
1626883200000|2021-07-21 16:00:00|1804.46|1803.96|1803.33|1802.83|1805.17|1804.77|1802.71|1802.32|6690
1626886800000|2021-07-21 17:00:00|1803.29|1802.99|1802.86|1802.56|1804.42|1804.04|1802.63|1802.13|6740
1626890400000|2021-07-21 18:00:00|1802.83|1802.53|1804.53|1804.23|1804.88|1804.47|1802.11|1801.72|5045
1626894000000|2021-07-21 19:00:00|1804.58|1804.28|1803.94|1803.44|1805.65|1805.33|1803.92|1803.42|4979
1626897600000|2021-07-21 20:00:00|1803.82|1803.52|1803.87|1803.37|1804.75|1804.25|1803.34|1802.84|2803
1626904800000|2021-07-21 22:00:00|1803.98|1803.48|1804.1|1803.6|1804.27|1803.91|1803.37|1802.97|1694
1626908400000|2021-07-21 23:00:00|1804.09|1803.59|1802.91|1802.61|1804.25|1803.83|1802.39|1801.95|2006
1626912000000|2021-07-22 00:00:00|1802.9|1802.6|1802.63|1802.13|1803.09|1802.74|1801.81|1801.42|2979
1626915600000|2021-07-22 01:00:00|1802.7|1802.2|1802.32|1802.02|1803.39|1803.03|1799.97|1799.59|7286
1626919200000|2021-07-22 02:00:00|1802.37|1802.07|1799.12|1798.62|1802.47|1802.07|1799|1798.59|4866
1626922800000|2021-07-22 03:00:00|1799.07|1798.77|1798.82|1798.32|1799.7|1799.31|1797.66|1797.17|4760
1626926400000|2021-07-22 04:00:00|1798.81|1798.31|1799.23|1798.93|1799.81|1799.48|1797.39|1797.02|3063
1626930000000|2021-07-22 05:00:00|1799.17|1798.87|1799.1|1798.6|1801.12|1800.76|1798.35|1797.97|5454
1626933600000|2021-07-22 06:00:00|1799.16|1798.66|1801.85|1801.55|1802.76|1802.36|1798.36|1797.98|9704
1626937200000|2021-07-22 07:00:00|1801.84|1801.54|1800.76|1800.46|1803.61|1803.31|1800.53|1800.23|9469
1626940800000|2021-07-22 08:00:00|1800.75|1800.45|1797.39|1797.09|1800.75|1800.45|1792.98|1792.61|12273
1626944400000|2021-07-22 09:00:00|1797.36|1797.06|1796.81|1796.51|1798.41|1798.03|1795.94|1795.64|8738
1626948000000|2021-07-22 10:00:00|1796.84|1796.54|1795.2|1794.9|1797.23|1796.83|1794.92|1794.44|8904
1626951600000|2021-07-22 11:00:00|1795.18|1794.88|1796.98|1796.48|1798.44|1797.94|1795.08|1794.68|11436
1626955200000|2021-07-22 12:00:00|1796.97|1796.47|1803.05|1802.75|1806.48|1806.16|1794.31|1794.01|18140
1626958800000|2021-07-22 13:00:00|1803.06|1802.76|1799.41|1798.91|1804.24|1803.86|1796.18|1795.76|15331
1626962400000|2021-07-22 14:00:00|1799.4|1798.9|1803.98|1803.48|1804.78|1804.35|1799.35|1798.85|15979
1626966000000|2021-07-22 15:00:00|1803.97|1803.47|1807.51|1807.01|1808.38|1807.95|1802.95|1802.58|13884
1626969600000|2021-07-22 16:00:00|1807.47|1806.97|1805.48|1804.98|1808.35|1807.89|1804.97|1804.47|8991
1626973200000|2021-07-22 17:00:00|1805.37|1805.07|1807.13|1806.63|1807.24|1806.85|1804.57|1804.17|6448
1626976800000|2021-07-22 18:00:00|1807.12|1806.62|1807.15|1806.65|1808.19|1807.83|1806.61|1806.21|5327
1626980400000|2021-07-22 19:00:00|1807.14|1806.64|1807.49|1806.99|1808.06|1807.65|1806.72|1806.29|4620
1626984000000|2021-07-22 20:00:00|1807.57|1807.07|1807.07|1806.57|1807.89|1807.39|1806.42|1805.92|2929
1626991200000|2021-07-22 22:00:00|1807.52|1807.02|1807.78|1807.28|1807.89|1807.39|1807.28|1806.78|1548
1626994800000|2021-07-22 23:00:00|1807.79|1807.29|1807.48|1806.98|1808.7|1808.33|1807.44|1806.94|1754
1626998400000|2021-07-23 00:00:00|1807.47|1806.97|1807.3|1806.8|1808.32|1807.96|1807.03|1806.6|2534
1627002000000|2021-07-23 01:00:00|1807.28|1806.78|1804.44|1803.94|1808.83|1808.33|1804.41|1803.91|6906
1627005600000|2021-07-23 02:00:00|1804.42|1803.92|1804.19|1803.69|1805.08|1804.58|1803.29|1802.8|5042
1627009200000|2021-07-23 03:00:00|1804.2|1803.7|1803.43|1802.93|1804.61|1804.26|1802.61|1802.11|3896
1627012800000|2021-07-23 04:00:00|1803.42|1802.92|1803.62|1803.12|1804.21|1803.8|1802.68|1802.18|2329
1627016400000|2021-07-23 05:00:00|1803.68|1803.18|1802.56|1802.06|1805.55|1805.05|1802.33|1801.98|4370
1627020000000|2021-07-23 06:00:00|1802.61|1802.11|1807.88|1807.38|1808.52|1808.02|1801.56|1801.19|8678
1627023600000|2021-07-23 07:00:00|1807.93|1807.43|1809.58|1809.08|1810.62|1810.26|1806.02|1805.55|8724
1627027200000|2021-07-23 08:00:00|1809.65|1809.15|1804.54|1804.24|1810.02|1809.64|1804.06|1803.68|7787
1627030800000|2021-07-23 09:00:00|1804.55|1804.25|1802.77|1802.27|1805.54|1805.22|1801.04|1800.6|6621
1627034400000|2021-07-23 10:00:00|1802.76|1802.26|1798.12|1797.62|1802.79|1802.42|1797.26|1796.95|8712
1627038000000|2021-07-23 11:00:00|1798.14|1797.64|1796.12|1795.62|1798.67|1798.29|1789.92|1789.62|10671
1627041600000|2021-07-23 12:00:00|1796.02|1795.52|1803.16|1802.86|1805.23|1804.93|1793.16|1792.85|12068
1627045200000|2021-07-23 13:00:00|1803.24|1802.74|1802.54|1802.04|1804.41|1804.04|1797.32|1796.97|13867
1627048800000|2021-07-23 14:00:00|1802.55|1802.05|1798.59|1798.29|1802.88|1802.38|1795.14|1794.84|13034
1627052400000|2021-07-23 15:00:00|1798.58|1798.28|1802.95|1802.45|1803.07|1802.69|1798.04|1797.67|9228
1627056000000|2021-07-23 16:00:00|1802.84|1802.54|1802.35|1801.85|1804.85|1804.45|1801.77|1801.34|7494
1627059600000|2021-07-23 17:00:00|1802.34|1801.84|1803.01|1802.51|1803.49|1803.17|1800.98|1800.58|5607
1627063200000|2021-07-23 18:00:00|1803.02|1802.52|1802.02|1801.72|1804.95|1804.46|1801.42|1801|5343
1627066800000|2021-07-23 19:00:00|1802.05|1801.75|1801.57|1801.27|1802.9|1802.44|1800.92|1800.62|4817
1627070400000|2021-07-23 20:00:00|1801.38|1801.08|1802.45|1801.95|1803.44|1802.94|1801.35|1801|1666
1627250400000|2021-07-25 22:00:00|1802.63|1802.13|1801.25|1800.75|1803.18|1802.68|1800.83|1800.33|2763
1627254000000|2021-07-25 23:00:00|1801.23|1800.73|1800.7|1800.2|1801.91|1801.53|1800.32|1799.88|2378
1627257600000|2021-07-26 00:00:00|1800.71|1800.21|1799.63|1799.13|1801.13|1800.63|1798.67|1798.27|4629
1627261200000|2021-07-26 01:00:00|1799.73|1799.23|1806.86|1806.36|1807.21|1806.71|1798.83|1798.43|9397
1627264800000|2021-07-26 02:00:00|1806.87|1806.37|1805.26|1804.76|1807.6|1807.15|1804.7|1804.25|6902
1627268400000|2021-07-26 03:00:00|1805.25|1804.75|1807|1806.5|1807.64|1807.23|1805.2|1804.7|4914
1627272000000|2021-07-26 04:00:00|1807.01|1806.51|1806.75|1806.25|1807.64|1807.16|1806.15|1805.65|2856
1627275600000|2021-07-26 05:00:00|1806.72|1806.22|1808.55|1808.05|1809.6|1809.24|1806.22|1805.83|6195
1627279200000|2021-07-26 06:00:00|1808.56|1808.06|1807.72|1807.22|1808.82|1808.38|1804.9|1804.4|10616
1627282800000|2021-07-26 07:00:00|1807.68|1807.18|1808.09|1807.59|1811.8|1811.43|1806.33|1805.93|12040
1627286400000|2021-07-26 08:00:00|1808.14|1807.64|1808.77|1808.47|1809.9|1809.49|1806.52|1806.22|9536
1627290000000|2021-07-26 09:00:00|1808.75|1808.45|1808.63|1808.33|1809.71|1809.28|1807.63|1807.24|7505
1627293600000|2021-07-26 10:00:00|1808.61|1808.31|1808.15|1807.65|1810.21|1809.84|1807.25|1806.87|6277
1627297200000|2021-07-26 11:00:00|1808.13|1807.63|1808.25|1807.75|1809.92|1809.52|1807.5|1807.17|7426
1627300800000|2021-07-26 12:00:00|1808.3|1807.8|1803.62|1803.12|1808.64|1808.25|1801.47|1800.97|11474
1627304400000|2021-07-26 13:00:00|1803.61|1803.11|1802.84|1802.34|1804.96|1804.52|1799.66|1799.16|11802
1627308000000|2021-07-26 14:00:00|1802.86|1802.36|1801.84|1801.54|1802.97|1802.49|1796.9|1796.6|16155
1627311600000|2021-07-26 15:00:00|1801.88|1801.58|1799.76|1799.26|1802.68|1802.38|1798.4|1798.04|10734
1627315200000|2021-07-26 16:00:00|1799.77|1799.27|1799.65|1799.35|1801.12|1800.72|1798.58|1798.12|6936
1627318800000|2021-07-26 17:00:00|1799.66|1799.36|1798.79|1798.29|1800.28|1799.89|1798.55|1798.16|5150
1627322400000|2021-07-26 18:00:00|1798.78|1798.28|1797.47|1796.97|1798.89|1798.49|1796.62|1796.22|5005
1627326000000|2021-07-26 19:00:00|1797.45|1796.95|1797.67|1797.37|1798.74|1798.34|1797.18|1796.77|4825
1627329600000|2021-07-26 20:00:00|1797.82|1797.32|1797.95|1797.45|1798.9|1798.48|1797.49|1796.99|2847
1627336800000|2021-07-26 22:00:00|1798.16|1797.66|1797.88|1797.38|1798.49|1798|1797.64|1797.24|1449
1627340400000|2021-07-26 23:00:00|1797.72|1797.42|1797.95|1797.65|1798.24|1797.88|1796.75|1796.35|2111
1627344000000|2021-07-27 00:00:00|1797.88|1797.58|1798.77|1798.27|1798.81|1798.31|1796.91|1796.41|3429
1627347600000|2021-07-27 01:00:00|1798.73|1798.23|1795.22|1794.92|1800.18|1799.68|1795.22|1794.82|8064
1627351200000|2021-07-27 02:00:00|1795.21|1794.91|1799.55|1799.05|1799.97|1799.48|1794.88|1794.56|5685
1627354800000|2021-07-27 03:00:00|1799.53|1799.03|1799.69|1799.19|1800.08|1799.7|1798.16|1797.66|4009
1627358400000|2021-07-27 04:00:00|1799.7|1799.2|1798.24|1797.74|1799.86|1799.48|1797.67|1797.24|2657
1627362000000|2021-07-27 05:00:00|1798.17|1797.67|1796.56|1796.06|1798.17|1797.78|1794.89|1794.39|5251
1627365600000|2021-07-27 06:00:00|1796.67|1796.17|1794.88|1794.38|1797.48|1796.98|1793.84|1793.49|9355
1627369200000|2021-07-27 07:00:00|1794.79|1794.49|1799.05|1798.55|1801.49|1801.09|1794.04|1793.64|13126
1627372800000|2021-07-27 08:00:00|1799.08|1798.58|1796.52|1796.02|1799.84|1799.46|1795.07|1794.69|8552
1627376400000|2021-07-27 09:00:00|1796.53|1796.03|1797.33|1797.03|1799.25|1798.75|1795.66|1795.25|7909
1627380000000|2021-07-27 10:00:00|1797.32|1797.02|1796.91|1796.61|1798.52|1798.12|1796.54|1796.04|5777
1627383600000|2021-07-27 11:00:00|1796.96|1796.66|1798.81|1798.51|1799.46|1799.16|1795.31|1794.91|7795
1627387200000|2021-07-27 12:00:00|1798.82|1798.52|1803.05|1802.75|1805.51|1805.21|1798.11|1797.7|12989
1627390800000|2021-07-27 13:00:00|1803.04|1802.74|1800.92|1800.42|1805.19|1804.83|1800.31|1799.94|15442
1627394400000|2021-07-27 14:00:00|1800.91|1800.41|1797.77|1797.27|1803.51|1803.14|1794.84|1794.4|16859
1627398000000|2021-07-27 15:00:00|1797.71|1797.21|1798.93|1798.43|1803.56|1803.17|1796.13|1795.75|13474
1627401600000|2021-07-27 16:00:00|1798.91|1798.41|1800.42|1799.92|1800.88|1800.41|1798.04|1797.54|8497
1627405200000|2021-07-27 17:00:00|1800.38|1799.88|1801.93|1801.63|1802.31|1801.81|1799.83|1799.43|6753
1627408800000|2021-07-27 18:00:00|1801.91|1801.61|1800.26|1799.76|1802.45|1802|1800.09|1799.59|5274
1627412400000|2021-07-27 19:00:00|1800.27|1799.77|1800.63|1800.13|1801.13|1800.72|1799.48|1798.98|4738
1627416000000|2021-07-27 20:00:00|1800.59|1800.09|1799.2|1798.7|1801|1800.6|1798.89|1798.39|3134
1627423200000|2021-07-27 22:00:00|1799.59|1799.09|1799.66|1799.16|1801.09|1800.65|1799.37|1798.87|2998
1627426800000|2021-07-27 23:00:00|1799.65|1799.15|1800.25|1799.75|1801.02|1800.61|1799.57|1799.1|2514
1627430400000|2021-07-28 00:00:00|1800.24|1799.74|1799.07|1798.57|1800.59|1800.2|1798.42|1797.97|4342
1627434000000|2021-07-28 01:00:00|1799.03|1798.53|1802.8|1802.3|1804.02|1803.62|1798.27|1797.93|9574
1627437600000|2021-07-28 02:00:00|1802.79|1802.29|1805.14|1804.64|1805.22|1804.77|1801.09|1800.69|7332
1627441200000|2021-07-28 03:00:00|1805.15|1804.65|1806.51|1806.21|1807.65|1807.3|1805.02|1804.52|6197
1627444800000|2021-07-28 04:00:00|1806.52|1806.22|1805.3|1804.8|1806.95|1806.52|1804.95|1804.52|3246
1627448400000|2021-07-28 05:00:00|1805.31|1804.81|1805.87|1805.37|1806.08|1805.63|1803.85|1803.39|6061
1627452000000|2021-07-28 06:00:00|1805.88|1805.38|1804.37|1803.87|1807.42|1806.92|1803.98|1803.53|8990
1627455600000|2021-07-28 07:00:00|1804.38|1803.88|1802.16|1801.66|1806.15|1805.76|1802.11|1801.61|10066
1627459200000|2021-07-28 08:00:00|1802.21|1801.71|1801.25|1800.95|1802.87|1802.37|1799.6|1799.17|10468
1627462800000|2021-07-28 09:00:00|1801.26|1800.96|1799.64|1799.14|1802.11|1801.71|1798.3|1797.9|7961
1627466400000|2021-07-28 10:00:00|1799.63|1799.13|1800.01|1799.51|1801.75|1801.32|1798.89|1798.49|7949
1627470000000|2021-07-28 11:00:00|1800|1799.5|1796.88|1796.38|1800.32|1799.91|1795.54|1795.23|9628
1627473600000|2021-07-28 12:00:00|1796.83|1796.33|1799.23|1798.73|1800.59|1800.2|1796.38|1795.9|10997
1627477200000|2021-07-28 13:00:00|1799.27|1798.77|1795.58|1795.08|1800.78|1800.31|1794.81|1794.51|12320
1627480800000|2021-07-28 14:00:00|1795.51|1795.01|1800.56|1800.06|1800.57|1800.18|1794.86|1794.36|12917
1627484400000|2021-07-28 15:00:00|1800.61|1800.11|1801.29|1800.79|1802.62|1802.17|1799.66|1799.25|9527
1627488000000|2021-07-28 16:00:00|1801.28|1800.78|1802.62|1802.12|1802.91|1802.41|1800.79|1800.38|5418
1627491600000|2021-07-28 17:00:00|1802.69|1802.39|1799.16|1798.66|1803.15|1802.74|1798.62|1797.37|6475
1627495200000|2021-07-28 18:00:00|1799.17|1798.67|1802.6|1802.1|1805.27|1804.77|1793.02|1792.52|18795
1627498800000|2021-07-28 19:00:00|1802.59|1802.09|1809|1808.7|1810.08|1809.58|1801.88|1801.38|12893
1627502400000|2021-07-28 20:00:00|1809.04|1808.74|1807.39|1806.89|1809.85|1809.46|1806.88|1806.38|4216
1627509600000|2021-07-28 22:00:00|1807.21|1806.71|1809.02|1808.52|1809.27|1808.8|1807.15|1806.65|1866
1627513200000|2021-07-28 23:00:00|1809.01|1808.51|1809.67|1809.17|1810.67|1810.23|1808.72|1808.22|2951
1627516800000|2021-07-29 00:00:00|1809.68|1809.18|1809.83|1809.33|1810.62|1810.21|1808.98|1808.48|4035
1627520400000|2021-07-29 01:00:00|1809.79|1809.49|1815.96|1815.46|1817.83|1817.43|1809.78|1809.48|10919
1627524000000|2021-07-29 02:00:00|1815.97|1815.47|1816.71|1816.21|1817.59|1817.16|1814.58|1814.22|7158
1627527600000|2021-07-29 03:00:00|1816.7|1816.2|1815.4|1814.9|1817.28|1816.81|1815.11|1814.71|4737
1627531200000|2021-07-29 04:00:00|1815.41|1814.91|1816.08|1815.58|1816.52|1816.06|1814.76|1814.38|2670
1627534800000|2021-07-29 05:00:00|1816.07|1815.57|1816.59|1816.09|1818.52|1818.08|1815.63|1815.15|5845
1627538400000|2021-07-29 06:00:00|1816.54|1816.04|1819.04|1818.74|1819.56|1819.17|1815.7|1815.29|8878
1627542000000|2021-07-29 07:00:00|1819.08|1818.78|1816.46|1815.96|1820.18|1819.76|1816.31|1815.92|10016
1627545600000|2021-07-29 08:00:00|1816.47|1815.97|1821.88|1821.38|1822.45|1821.98|1815.45|1815.03|10122
1627549200000|2021-07-29 09:00:00|1821.89|1821.39|1821.8|1821.5|1822.33|1821.93|1819.8|1819.3|7799
1627552800000|2021-07-29 10:00:00|1821.81|1821.51|1822.07|1821.77|1823.93|1823.61|1821.8|1821.31|7618
1627556400000|2021-07-29 11:00:00|1822.1|1821.8|1825.32|1824.82|1828.45|1828.06|1821.92|1821.58|11342
1627560000000|2021-07-29 12:00:00|1825.4|1824.9|1825.98|1825.68|1827.64|1827.27|1823.46|1823.09|13553
1627563600000|2021-07-29 13:00:00|1826.01|1825.71|1827.38|1826.88|1828.37|1828|1823.59|1823.22|14184
1627567200000|2021-07-29 14:00:00|1827.39|1826.89|1828.08|1827.78|1828.94|1828.53|1826.05|1825.62|12285
1627570800000|2021-07-29 15:00:00|1828.09|1827.79|1831.3|1831|1832.26|1831.96|1827.17|1826.78|10800
1627574400000|2021-07-29 16:00:00|1831.31|1831.01|1831.52|1831.02|1833.03|1832.63|1830.03|1829.73|7296
1627578000000|2021-07-29 17:00:00|1831.51|1831.01|1831.41|1830.91|1832.06|1831.61|1830.64|1830.23|7339
1627581600000|2021-07-29 18:00:00|1831.39|1830.89|1831.45|1831.15|1831.7|1831.25|1829.92|1829.5|4368
1627585200000|2021-07-29 19:00:00|1831.44|1831.14|1829.08|1828.58|1831.65|1831.29|1828.44|1828.1|5163
1627588800000|2021-07-29 20:00:00|1829.03|1828.53|1828.52|1828.02|1829.15|1828.81|1828.11|1827.61|3481
1627596000000|2021-07-29 22:00:00|1828.91|1828.41|1829.55|1829.05|1829.88|1829.38|1828.66|1828.26|1677
1627599600000|2021-07-29 23:00:00|1829.54|1829.04|1830.59|1830.09|1831.56|1831.06|1829.38|1828.88|2123
1627603200000|2021-07-30 00:00:00|1830.64|1830.14|1827.74|1827.24|1830.65|1830.16|1827.18|1826.88|5434
1627606800000|2021-07-30 01:00:00|1827.75|1827.25|1828.52|1828.02|1830.83|1830.37|1826.97|1826.5|9533
1627610400000|2021-07-30 02:00:00|1828.44|1827.94|1827.8|1827.3|1829.6|1829.15|1827.41|1826.96|5617
1627614000000|2021-07-30 03:00:00|1827.81|1827.31|1828.92|1828.42|1830.02|1829.61|1827.69|1827.19|4650
1627617600000|2021-07-30 04:00:00|1828.82|1828.52|1827.91|1827.41|1829.21|1828.75|1827.2|1826.8|2595
1627621200000|2021-07-30 05:00:00|1827.92|1827.42|1828.72|1828.22|1829.43|1828.99|1826.13|1825.83|5929
1627624800000|2021-07-30 06:00:00|1828.73|1828.23|1828.71|1828.21|1829.25|1828.75|1826.91|1826.5|7349
1627628400000|2021-07-30 07:00:00|1828.78|1828.28|1829.52|1829.22|1831.59|1831.29|1828.01|1827.66|7996
1627632000000|2021-07-30 08:00:00|1829.53|1829.23|1830.05|1829.55|1830.3|1829.89|1828.24|1827.83|5386
1627635600000|2021-07-30 09:00:00|1830.04|1829.54|1828.55|1828.25|1830.18|1829.8|1828.19|1827.8|5148
1627639200000|2021-07-30 10:00:00|1828.56|1828.26|1829.26|1828.76|1829.51|1829.11|1827.37|1826.97|5993
1627642800000|2021-07-30 11:00:00|1829.25|1828.75|1827.87|1827.57|1829.38|1828.96|1826.81|1826.41|6722
1627646400000|2021-07-30 12:00:00|1827.99|1827.49|1823.15|1822.65|1830.25|1829.75|1822.15|1821.65|11636
1627650000000|2021-07-30 13:00:00|1823.32|1822.82|1824.68|1824.18|1827.59|1827.22|1821.93|1821.57|10983
1627653600000|2021-07-30 14:00:00|1824.69|1824.19|1822.95|1822.65|1825.93|1825.55|1821.06|1820.69|9201
1627657200000|2021-07-30 15:00:00|1822.96|1822.66|1822.88|1822.58|1824.17|1823.69|1821.52|1821.16|8411
1627660800000|2021-07-30 16:00:00|1822.92|1822.62|1814.59|1814.29|1823.05|1822.62|1814.52|1814.02|8864
1627664400000|2021-07-30 17:00:00|1814.6|1814.3|1814.85|1814.35|1816.81|1816.41|1812.75|1812.25|8146
1627668000000|2021-07-30 18:00:00|1814.88|1814.38|1812.32|1811.82|1815.24|1814.84|1810.52|1810.04|6994
1627671600000|2021-07-30 19:00:00|1812.3|1811.8|1814.74|1814.24|1815.2|1814.8|1811.6|1811.1|7370
1627675200000|2021-07-30 20:00:00|1814.94|1814.44|1814.58|1814.08|1815.1|1814.6|1813.46|1812.96|2813
1627855200000|2021-08-01 22:00:00|1814.38|1813.88|1814.46|1813.96|1815.55|1815.05|1813.56|1813.1|3152
1627858800000|2021-08-01 23:00:00|1814.44|1813.94|1814.21|1813.71|1814.44|1814.04|1812.33|1811.9|2593
1627862400000|2021-08-02 00:00:00|1814.18|1813.68|1816.9|1816.4|1816.95|1816.55|1812.8|1812.46|5143
1627866000000|2021-08-02 01:00:00|1816.93|1816.43|1811.4|1810.9|1817.18|1816.8|1808.78|1808.28|11506
1627869600000|2021-08-02 02:00:00|1811.39|1810.89|1812.49|1811.99|1812.8|1812.42|1809|1808.56|7494
1627873200000|2021-08-02 03:00:00|1812.46|1811.96|1812.41|1811.91|1812.69|1812.34|1810.54|1810.04|4441
1627876800000|2021-08-02 04:00:00|1812.42|1811.92|1810.95|1810.45|1812.56|1812.1|1810.41|1809.93|2472
1627880400000|2021-08-02 05:00:00|1810.96|1810.46|1811.8|1811.3|1813.73|1813.23|1809.58|1809.21|5725
1627884000000|2021-08-02 06:00:00|1811.86|1811.36|1808.73|1808.23|1811.86|1811.36|1807.37|1806.87|11524
1627887600000|2021-08-02 07:00:00|1808.74|1808.24|1808.39|1807.89|1810.21|1809.71|1806.99|1806.52|9175
1627891200000|2021-08-02 08:00:00|1808.4|1807.9|1807.7|1807.2|1809.63|1809.2|1806.69|1806.24|7813
1627894800000|2021-08-02 09:00:00|1807.69|1807.19|1810.64|1810.14|1810.73|1810.23|1807.04|1806.63|6240
1627898400000|2021-08-02 10:00:00|1810.63|1810.13|1809.07|1808.57|1811.15|1810.74|1808.32|1807.91|6236
1627902000000|2021-08-02 11:00:00|1808.9|1808.4|1811.62|1811.32|1811.96|1811.56|1807.9|1807.49|7167
1627905600000|2021-08-02 12:00:00|1811.63|1811.33|1806.91|1806.61|1811.91|1811.54|1805.97|1805.58|11833
1627909200000|2021-08-02 13:00:00|1807.13|1806.83|1809.23|1808.73|1812.89|1812.48|1806.38|1805.98|13795
1627912800000|2021-08-02 14:00:00|1809.36|1808.86|1815.04|1814.54|1816.82|1816.32|1808.44|1807.94|16420
1627916400000|2021-08-02 15:00:00|1815.06|1814.56|1814.91|1814.41|1816.16|1815.78|1813.33|1812.85|10616
1627920000000|2021-08-02 16:00:00|1814.88|1814.38|1818.06|1817.76|1818.74|1818.24|1814.71|1814.32|8497
1627923600000|2021-08-02 17:00:00|1818.07|1817.77|1816.23|1815.73|1819.86|1819.45|1815.71|1815.23|6522
1627927200000|2021-08-02 18:00:00|1816.24|1815.74|1816.67|1816.17|1816.79|1816.35|1814.31|1813.82|5858
1627930800000|2021-08-02 19:00:00|1816.68|1816.18|1813.48|1812.98|1816.76|1816.26|1812.91|1812.43|5326
1627934400000|2021-08-02 20:00:00|1813.47|1812.97|1814.17|1813.67|1814.64|1814.2|1813|1812.5|3006
1627941600000|2021-08-02 22:00:00|1813.5|1813|1813.3|1812.8|1814.08|1813.68|1813.11|1812.61|1810
1627945200000|2021-08-02 23:00:00|1813.28|1812.78|1812.84|1812.34|1813.53|1813.05|1812.67|1812.18|1840
1627948800000|2021-08-03 00:00:00|1812.99|1812.49|1811.69|1811.19|1814.25|1813.75|1811.25|1810.86|3689
1627952400000|2021-08-03 01:00:00|1811.7|1811.2|1812.69|1812.19|1813.15|1812.72|1809.7|1809.29|7548
1627956000000|2021-08-03 02:00:00|1812.7|1812.2|1811.42|1810.92|1813.92|1813.42|1810.74|1810.39|5171
1627959600000|2021-08-03 03:00:00|1811.4|1810.9|1811.19|1810.69|1811.97|1811.55|1809.95|1809.45|4308
1627963200000|2021-08-03 04:00:00|1811.13|1810.63|1812.17|1811.67|1812.83|1812.33|1810.95|1810.54|4190
1627966800000|2021-08-03 05:00:00|1812.12|1811.62|1811.61|1811.11|1812.34|1811.93|1810.28|1809.78|5066
1627970400000|2021-08-03 06:00:00|1811.56|1811.06|1809.36|1808.86|1811.81|1811.39|1808.53|1808.05|7896
1627974000000|2021-08-03 07:00:00|1809.35|1808.85|1809.95|1809.65|1812.16|1811.73|1809.18|1808.83|8434
1627977600000|2021-08-03 08:00:00|1809.89|1809.59|1811.13|1810.63|1812.4|1811.98|1809.13|1808.74|7133
1627981200000|2021-08-03 09:00:00|1811.08|1810.58|1810.69|1810.19|1811.16|1810.71|1808.7|1808.4|6214
1627984800000|2021-08-03 10:00:00|1810.72|1810.22|1811.3|1810.8|1811.81|1811.42|1809.88|1809.38|6005
1627988400000|2021-08-03 11:00:00|1811.29|1810.79|1810.45|1809.95|1811.34|1810.92|1809.32|1808.89|6098
1627992000000|2021-08-03 12:00:00|1810.44|1809.94|1812.98|1812.48|1813.79|1813.38|1807.29|1806.97|13235
1627995600000|2021-08-03 13:00:00|1813.03|1812.53|1814.09|1813.59|1815.34|1814.93|1809.85|1809.44|14615
1627999200000|2021-08-03 14:00:00|1814.19|1813.69|1811.73|1811.23|1814.67|1814.17|1809.47|1809.17|14087
1628002800000|2021-08-03 15:00:00|1811.76|1811.26|1809.63|1809.13|1812.23|1811.8|1808.95|1808.5|9558
1628006400000|2021-08-03 16:00:00|1809.67|1809.17|1811.13|1810.63|1811.38|1810.88|1809.09|1808.59|5342
1628010000000|2021-08-03 17:00:00|1811.11|1810.61|1810.43|1809.93|1811.94|1811.44|1810.38|1809.88|4447
1628013600000|2021-08-03 18:00:00|1810.44|1809.94|1810.32|1809.82|1811.27|1810.77|1810.15|1809.66|3913
1628017200000|2021-08-03 19:00:00|1810.27|1809.77|1811.5|1811.2|1811.71|1811.25|1810.15|1809.65|3932
1628020800000|2021-08-03 20:00:00|1811.38|1811.08|1810.88|1810.38|1811.54|1811.15|1810.35|1809.9|1820
1628028000000|2021-08-03 22:00:00|1810.59|1810.09|1811.02|1810.52|1811.14|1810.64|1810.4|1809.93|1641
1628031600000|2021-08-03 23:00:00|1811.01|1810.51|1811.47|1810.97|1811.55|1811.05|1810.91|1810.41|1384
1628035200000|2021-08-04 00:00:00|1811.46|1810.96|1810.74|1810.24|1811.57|1811.07|1809.99|1809.58|2604
1628038800000|2021-08-04 01:00:00|1810.8|1810.3|1813.24|1812.74|1813.65|1813.22|1809.2|1808.78|6571
1628042400000|2021-08-04 02:00:00|1813.25|1812.75|1814|1813.5|1814.16|1813.66|1812.53|1812.11|5100
1628046000000|2021-08-04 03:00:00|1813.98|1813.48|1813.5|1813|1815.19|1814.7|1813.44|1812.94|3740
1628049600000|2021-08-04 04:00:00|1813.52|1813.02|1812.73|1812.23|1813.63|1813.19|1812.52|1812.09|2346
1628053200000|2021-08-04 05:00:00|1812.72|1812.22|1814.08|1813.58|1814.67|1814.22|1812.34|1811.84|3943
1628056800000|2021-08-04 06:00:00|1814.07|1813.57|1814.39|1814.09|1814.88|1814.48|1812.46|1812.08|6571
1628060400000|2021-08-04 07:00:00|1814.37|1814.07|1814.89|1814.39|1815.44|1815.13|1813.17|1812.79|7471
1628064000000|2021-08-04 08:00:00|1814.9|1814.4|1811.68|1811.18|1815.4|1815.04|1811.23|1810.85|6219
1628067600000|2021-08-04 09:00:00|1811.69|1811.19|1815.18|1814.68|1815.27|1814.82|1810.99|1810.58|5508
1628071200000|2021-08-04 10:00:00|1815.17|1814.67|1814.07|1813.57|1815.24|1814.81|1813.38|1812.99|3869
1628074800000|2021-08-04 11:00:00|1814.02|1813.52|1818.14|1817.64|1819.47|1819.08|1813.43|1813.03|8280
1628078400000|2021-08-04 12:00:00|1818.15|1817.65|1827.41|1826.91|1828.47|1827.97|1818.04|1817.65|15499
1628082000000|2021-08-04 13:00:00|1827.42|1826.92|1829.19|1828.69|1832.04|1831.64|1826.94|1826.44|16834
1628085600000|2021-08-04 14:00:00|1829.15|1828.65|1811.86|1811.56|1829.86|1829.36|1809.21|1808.85|22091
1628089200000|2021-08-04 15:00:00|1811.87|1811.57|1811.54|1811.04|1812.63|1812.32|1806.67|1806.37|15553
1628092800000|2021-08-04 16:00:00|1811.56|1811.06|1812.1|1811.6|1812.41|1812.02|1810.39|1809.96|7236
1628096400000|2021-08-04 17:00:00|1812.11|1811.61|1812.65|1812.15|1813.43|1813.03|1810.82|1810.4|5014
1628100000000|2021-08-04 18:00:00|1812.66|1812.16|1811.33|1811.03|1812.76|1812.36|1810.64|1810.26|4396
1628103600000|2021-08-04 19:00:00|1811.32|1811.02|1812.31|1811.81|1812.83|1812.39|1811.05|1810.66|4990
1628107200000|2021-08-04 20:00:00|1812.45|1811.95|1812.17|1811.67|1812.75|1812.25|1811.21|1810.71|2265
1628114400000|2021-08-04 22:00:00|1812.36|1811.86|1812.31|1811.81|1812.54|1812.08|1811.57|1811.22|1564
1628118000000|2021-08-04 23:00:00|1812.3|1811.8|1811.99|1811.49|1812.84|1812.36|1811.76|1811.26|1831
1628121600000|2021-08-05 00:00:00|1811.98|1811.48|1810.1|1809.6|1812.07|1811.57|1809.8|1809.36|3776
1628125200000|2021-08-05 01:00:00|1810.12|1809.62|1810.87|1810.37|1812.28|1811.78|1809.37|1808.87|6813
1628128800000|2021-08-05 02:00:00|1810.89|1810.39|1810.92|1810.42|1810.99|1810.56|1809.3|1808.91|5575
1628132400000|2021-08-05 03:00:00|1810.91|1810.41|1811.41|1810.91|1812.12|1811.66|1810.35|1809.86|3525
1628136000000|2021-08-05 04:00:00|1811.39|1810.89|1811.36|1810.86|1811.83|1811.39|1810.48|1809.98|2195
1628139600000|2021-08-05 05:00:00|1811.37|1810.87|1808.99|1808.49|1811.44|1810.94|1808.88|1808.43|4410
1628143200000|2021-08-05 06:00:00|1809|1808.5|1810.16|1809.66|1811.44|1810.99|1808.7|1808.29|7682
1628146800000|2021-08-05 07:00:00|1809.99|1809.49|1813.94|1813.64|1814.96|1814.56|1809.65|1809.26|9515
1628150400000|2021-08-05 08:00:00|1813.96|1813.66|1811.31|1810.81|1814.43|1813.95|1808.66|1808.23|8870
1628154000000|2021-08-05 09:00:00|1811.3|1810.8|1810.83|1810.33|1812.04|1811.6|1809.88|1809.49|6433
1628157600000|2021-08-05 10:00:00|1810.8|1810.3|1813.7|1813.2|1813.75|1813.29|1810.13|1809.73|6941
1628161200000|2021-08-05 11:00:00|1813.71|1813.21|1813.49|1812.99|1815.16|1814.79|1812.2|1811.82|9423
1628164800000|2021-08-05 12:00:00|1813.48|1812.98|1809.45|1809.15|1814.1|1813.72|1808.73|1808.43|12801
1628168400000|2021-08-05 13:00:00|1809.44|1809.14|1804.01|1803.71|1812.4|1812|1798.01|1797.71|17106
1628172000000|2021-08-05 14:00:00|1804|1803.7|1803.21|1802.71|1805.91|1805.61|1800.7|1800.3|16516
1628175600000|2021-08-05 15:00:00|1803.34|1802.84|1804.57|1804.07|1804.95|1804.56|1801.73|1801.28|10595
1628179200000|2021-08-05 16:00:00|1804.56|1804.06|1807.34|1806.84|1808.58|1808.22|1804.16|1803.73|7046
1628182800000|2021-08-05 17:00:00|1807.35|1806.85|1805.22|1804.72|1807.64|1807.14|1804.63|1804.13|6121
1628186400000|2021-08-05 18:00:00|1805.21|1804.71|1804.03|1803.53|1805.31|1804.93|1803.64|1803.14|4538
1628190000000|2021-08-05 19:00:00|1803.99|1803.49|1804.78|1804.28|1806.03|1805.53|1803.62|1803.22|4014
1628193600000|2021-08-05 20:00:00|1804.87|1804.37|1805.07|1804.57|1805.28|1804.78|1804.08|1803.58|2082
1628200800000|2021-08-05 22:00:00|1804.91|1804.41|1804.37|1803.87|1805.16|1804.79|1804.28|1803.86|1456
1628204400000|2021-08-05 23:00:00|1804.38|1803.88|1803.79|1803.29|1804.46|1804.1|1803.62|1803.21|1273
1628208000000|2021-08-06 00:00:00|1803.8|1803.3|1802.14|1801.64|1804.01|1803.54|1801.79|1801.29|3563
1628211600000|2021-08-06 01:00:00|1802.19|1801.69|1801.24|1800.74|1802.74|1802.24|1800.6|1800.15|6564
1628215200000|2021-08-06 02:00:00|1801.25|1800.75|1800.79|1800.29|1801.81|1801.31|1800.06|1799.66|5055
1628218800000|2021-08-06 03:00:00|1800.77|1800.27|1801.44|1800.94|1801.59|1801.09|1799.6|1799.11|3332
1628222400000|2021-08-06 04:00:00|1801.41|1800.91|1800.92|1800.42|1801.58|1801.08|1799.38|1798.88|2690
1628226000000|2021-08-06 05:00:00|1800.99|1800.49|1800.86|1800.36|1801.29|1800.79|1799.18|1798.76|4224
1628229600000|2021-08-06 06:00:00|1800.71|1800.21|1800.41|1799.91|1802.33|1801.83|1799.97|1799.59|7713
1628233200000|2021-08-06 07:00:00|1800.4|1799.9|1800.42|1799.92|1801.52|1801.13|1797.39|1797.09|8678
1628236800000|2021-08-06 08:00:00|1800.41|1799.91|1800.01|1799.51|1801.1|1800.72|1799.21|1798.75|6687
1628240400000|2021-08-06 09:00:00|1800.02|1799.52|1799.1|1798.6|1800.39|1800.05|1798.18|1797.88|5737
1628244000000|2021-08-06 10:00:00|1799.13|1798.63|1795.29|1794.79|1799.36|1798.93|1795|1794.59|7412
1628247600000|2021-08-06 11:00:00|1795.35|1794.85|1799.97|1799.47|1800.48|1800.03|1794.89|1794.52|7938
1628251200000|2021-08-06 12:00:00|1799.98|1799.48|1776.81|1776.31|1801.77|1801.35|1775.82|1775.32|18028
1628254800000|2021-08-06 13:00:00|1776.8|1776.3|1764.12|1763.62|1776.8|1776.3|1763.55|1763.05|22218
1628258400000|2021-08-06 14:00:00|1764.02|1763.52|1760.98|1760.68|1768.41|1767.91|1760.98|1760.68|17603
1628262000000|2021-08-06 15:00:00|1761.05|1760.75|1762.28|1761.78|1765.3|1764.82|1758.96|1758.57|15340
1628265600000|2021-08-06 16:00:00|1762.31|1761.81|1759.82|1759.32|1762.82|1762.41|1758.93|1758.53|10312
1628269200000|2021-08-06 17:00:00|1759.79|1759.49|1764.57|1764.07|1764.92|1764.42|1759.79|1759.49|8198
1628272800000|2021-08-06 18:00:00|1764.56|1764.06|1763.97|1763.47|1766.09|1765.62|1763.32|1762.82|5932
1628276400000|2021-08-06 19:00:00|1763.82|1763.32|1760.55|1760.05|1764.61|1764.11|1760.16|1759.66|7258
1628280000000|2021-08-06 20:00:00|1760.51|1760.01|1763.07|1762.57|1764.99|1764.49|1760.39|1759.89|4013
1628460000000|2021-08-08 22:00:00|1763.5|1763|1695.75|1680.66|1765.03|1764.53|1672.63|1662.63|10843
1628463600000|2021-08-08 23:00:00|1694.85|1694.35|1719.37|1718.87|1727.63|1726.09|1688.83|1676.5|17252
1628467200000|2021-08-09 00:00:00|1719.31|1718.81|1727.98|1727.48|1729.23|1728.79|1706.3|1706|13739
1628470800000|2021-08-09 01:00:00|1727.99|1727.49|1735.06|1734.56|1742.26|1741.76|1727.93|1727.43|15718
1628474400000|2021-08-09 02:00:00|1735.04|1734.54|1740.49|1739.99|1742.25|1741.75|1733.81|1733.31|9321
1628478000000|2021-08-09 03:00:00|1740.46|1739.96|1738.49|1737.99|1740.88|1740.38|1736.62|1736.12|6789
1628481600000|2021-08-09 04:00:00|1738.5|1738|1738.74|1738.24|1741.29|1740.79|1737.81|1737.31|4706
1628485200000|2021-08-09 05:00:00|1738.78|1738.28|1742.79|1742.29|1747.01|1746.51|1737.93|1737.43|8573
1628488800000|2021-08-09 06:00:00|1742.62|1742.12|1745.74|1745.24|1748.33|1747.95|1742.22|1741.72|10255
1628492400000|2021-08-09 07:00:00|1745.76|1745.26|1749.52|1749.02|1752.91|1752.59|1743.91|1743.41|13550
1628496000000|2021-08-09 08:00:00|1749.54|1749.04|1746.98|1746.48|1750.03|1749.58|1745.28|1744.95|10447
1628499600000|2021-08-09 09:00:00|1746.72|1746.42|1744.08|1743.58|1747.93|1747.43|1739.17|1738.78|11535
1628503200000|2021-08-09 10:00:00|1744.14|1743.64|1740.65|1740.15|1744.63|1744.27|1739.41|1738.91|9309
1628506800000|2021-08-09 11:00:00|1740.68|1740.18|1744.46|1743.96|1749.13|1748.69|1739.7|1739.28|10832
1628510400000|2021-08-09 12:00:00|1744.5|1744|1738.54|1738.04|1748.75|1748.25|1738.22|1737.72|13094
1628514000000|2021-08-09 13:00:00|1738.5|1738|1738.77|1738.47|1745.75|1745.25|1738.5|1738|15865
1628517600000|2021-08-09 14:00:00|1738.93|1738.63|1729.99|1729.49|1741.37|1740.98|1729.83|1729.33|17369
1628521200000|2021-08-09 15:00:00|1730.03|1729.53|1728.76|1728.26|1732.75|1732.28|1726.46|1726.12|13140
1628524800000|2021-08-09 16:00:00|1728.78|1728.28|1726.44|1725.94|1728.86|1728.46|1724.14|1723.64|9807
1628528400000|2021-08-09 17:00:00|1726.41|1725.91|1730.24|1729.74|1730.24|1729.74|1724.95|1724.46|7776
1628532000000|2021-08-09 18:00:00|1730.16|1729.66|1728.6|1728.1|1732.02|1731.52|1728.28|1727.78|6654
1628535600000|2021-08-09 19:00:00|1728.67|1728.17|1728.95|1728.45|1730.99|1730.53|1728.56|1728.06|6081
1628539200000|2021-08-09 20:00:00|1728.87|1728.37|1730.19|1729.69|1731.01|1730.57|1728.78|1728.28|2690
1628546400000|2021-08-09 22:00:00|1730.4|1729.9|1731.41|1730.91|1732.71|1732.21|1729.11|1728.61|2789
1628550000000|2021-08-09 23:00:00|1731.42|1730.92|1731.84|1731.34|1733.57|1733.07|1730.87|1730.37|3558
1628553600000|2021-08-10 00:00:00|1731.82|1731.32|1732.81|1732.31|1733.25|1732.75|1730.45|1730.06|5339
1628557200000|2021-08-10 01:00:00|1732.78|1732.28|1734.77|1734.27|1735.95|1735.45|1731.3|1730.92|9299
1628560800000|2021-08-10 02:00:00|1734.76|1734.26|1735.03|1734.53|1735.72|1735.22|1733.42|1732.92|6596
1628564400000|2021-08-10 03:00:00|1735.02|1734.52|1737.59|1737.29|1737.84|1737.46|1734.49|1733.99|4845
1628568000000|2021-08-10 04:00:00|1737.65|1737.35|1736.18|1735.68|1738.04|1737.62|1735.75|1735.36|4499
1628571600000|2021-08-10 05:00:00|1736.1|1735.6|1734.25|1733.75|1736.76|1736.26|1733.07|1732.57|7505
1628575200000|2021-08-10 06:00:00|1734.27|1733.77|1736.84|1736.34|1738.69|1738.19|1733.53|1733.11|10360
1628578800000|2021-08-10 07:00:00|1736.87|1736.37|1736.08|1735.58|1737.43|1737.06|1733.93|1733.46|9862
1628582400000|2021-08-10 08:00:00|1736.07|1735.57|1731.91|1731.41|1736.11|1735.61|1729.06|1728.56|8793
1628586000000|2021-08-10 09:00:00|1731.92|1731.42|1730.1|1729.6|1731.99|1731.49|1728.84|1728.34|8374
1628589600000|2021-08-10 10:00:00|1730.08|1729.58|1731.15|1730.65|1731.34|1730.84|1727.86|1727.36|7733
1628593200000|2021-08-10 11:00:00|1731.18|1730.68|1732.75|1732.25|1732.92|1732.51|1728.83|1728.33|7803
1628596800000|2021-08-10 12:00:00|1732.74|1732.24|1727.96|1727.46|1734.08|1733.58|1726.47|1726.09|12742
1628600400000|2021-08-10 13:00:00|1727.94|1727.44|1722.27|1721.77|1730.18|1729.78|1721.27|1720.82|16924
1628604000000|2021-08-10 14:00:00|1722.25|1721.75|1726.76|1726.46|1727.62|1727.12|1718.06|1717.56|17412
1628607600000|2021-08-10 15:00:00|1726.8|1726.5|1731.82|1731.32|1733.04|1732.54|1725.72|1725.32|12788
1628611200000|2021-08-10 16:00:00|1731.81|1731.31|1729.69|1729.19|1732.77|1732.27|1729.45|1729.04|8432
1628614800000|2021-08-10 17:00:00|1729.68|1729.18|1731.47|1730.97|1732.39|1731.96|1729.6|1729.1|6589
1628618400000|2021-08-10 18:00:00|1731.49|1730.99|1730.53|1730.03|1732.42|1731.93|1730.08|1729.58|5556
1628622000000|2021-08-10 19:00:00|1730.54|1730.04|1729.54|1729.04|1730.67|1730.3|1728.7|1728.2|5367
1628625600000|2021-08-10 20:00:00|1729.5|1729|1729.45|1728.95|1730.54|1729.28|1728.53|1728.03|2682
1628632800000|2021-08-10 22:00:00|1729.72|1729.22|1729.1|1728.6|1730.14|1729.64|1728.37|1728.03|1576
1628636400000|2021-08-10 23:00:00|1729.12|1728.62|1727.27|1726.77|1729.28|1728.86|1727.17|1726.71|1983
1628640000000|2021-08-11 00:00:00|1727.26|1726.76|1726.62|1726.12|1728.2|1727.79|1725.46|1724.96|4213
1628643600000|2021-08-11 01:00:00|1726.61|1726.11|1731.24|1730.94|1731.44|1730.95|1724.31|1724.01|7774
1628647200000|2021-08-11 02:00:00|1731.23|1730.93|1733.53|1733.03|1733.95|1733.56|1730.25|1729.83|6696
1628650800000|2021-08-11 03:00:00|1733.52|1733.02|1734.18|1733.68|1735.5|1735.13|1733.22|1732.83|5019
1628654400000|2021-08-11 04:00:00|1734.19|1733.69|1732.97|1732.47|1734.99|1734.62|1732.3|1731.85|3960
1628658000000|2021-08-11 05:00:00|1732.99|1732.49|1734.61|1734.11|1734.74|1734.24|1732.19|1731.69|4997
1628661600000|2021-08-11 06:00:00|1734.68|1734.18|1732.23|1731.93|1734.92|1734.49|1730.07|1729.67|9390
1628665200000|2021-08-11 07:00:00|1732.24|1731.94|1732.99|1732.49|1733.77|1733.37|1729.2|1728.89|9261
1628668800000|2021-08-11 08:00:00|1732.9|1732.6|1733.46|1732.96|1734.1|1733.72|1731.14|1730.78|6539
1628672400000|2021-08-11 09:00:00|1733.45|1732.95|1733.71|1733.21|1734.91|1734.45|1732.68|1732.28|6229
1628676000000|2021-08-11 10:00:00|1733.7|1733.2|1737.82|1737.52|1738.86|1738.49|1733.5|1733|6788
1628679600000|2021-08-11 11:00:00|1737.8|1737.5|1737.94|1737.44|1738.77|1738.33|1736.78|1736.35|6269
1628683200000|2021-08-11 12:00:00|1737.92|1737.42|1745.1|1744.6|1747.76|1747.26|1735.06|1734.6|17425
1628686800000|2021-08-11 13:00:00|1745.15|1744.65|1740.29|1739.79|1746.8|1746.43|1738.94|1738.5|18912
1628690400000|2021-08-11 14:00:00|1739.96|1739.66|1746.2|1745.7|1746.38|1745.92|1739.96|1739.66|14161
1628694000000|2021-08-11 15:00:00|1746.17|1745.67|1751.95|1751.45|1752.41|1752.01|1746.01|1745.6|10097
1628697600000|2021-08-11 16:00:00|1751.93|1751.43|1750.18|1749.68|1751.93|1751.47|1747.77|1747.4|7148
1628701200000|2021-08-11 17:00:00|1750.2|1749.7|1753.04|1752.54|1754.78|1754.32|1749.01|1748.66|12345
1628704800000|2021-08-11 18:00:00|1753.11|1752.61|1751.7|1751.4|1754.5|1754.2|1751.29|1750.99|7046
1628708400000|2021-08-11 19:00:00|1751.67|1751.37|1753.02|1752.72|1753.31|1752.96|1751.34|1750.94|5889
1628712000000|2021-08-11 20:00:00|1753.13|1752.83|1752.01|1751.51|1753.31|1752.93|1751.61|1751.11|2433
1628719200000|2021-08-11 22:00:00|1751.85|1751.35|1751.25|1750.75|1752.27|1751.77|1750.98|1750.48|1733
1628722800000|2021-08-11 23:00:00|1751.35|1750.85|1752.69|1752.19|1752.78|1752.28|1751.15|1750.81|2394
1628726400000|2021-08-12 00:00:00|1752.67|1752.17|1751.57|1751.07|1753.93|1753.52|1751.49|1750.99|3774
1628730000000|2021-08-12 01:00:00|1751.59|1751.09|1750.99|1750.49|1752.43|1752.07|1749.16|1748.77|6271
1628733600000|2021-08-12 02:00:00|1751|1750.5|1750.22|1749.72|1751.52|1751.06|1749.1|1748.72|5401
1628737200000|2021-08-12 03:00:00|1750.21|1749.71|1751.02|1750.52|1751.69|1751.19|1749.53|1749.03|4255
1628740800000|2021-08-12 04:00:00|1751.03|1750.53|1752.12|1751.62|1752.76|1752.26|1750.88|1750.38|2885
1628744400000|2021-08-12 05:00:00|1752.11|1751.61|1751.77|1751.27|1753.5|1753.02|1751.27|1750.83|4746
1628748000000|2021-08-12 06:00:00|1751.62|1751.12|1753.14|1752.84|1756.18|1755.88|1750.86|1750.36|8966
1628751600000|2021-08-12 07:00:00|1753.11|1752.81|1757.11|1756.61|1758.48|1758.1|1751.98|1751.64|9891
1628755200000|2021-08-12 08:00:00|1757.12|1756.62|1756.07|1755.57|1757.93|1757.56|1754.08|1753.63|7345
1628758800000|2021-08-12 09:00:00|1756.08|1755.58|1754.03|1753.73|1756.75|1756.25|1753.88|1753.38|6231
1628762400000|2021-08-12 10:00:00|1754|1753.7|1751.37|1750.87|1754.12|1753.74|1751.16|1750.78|6190
1628766000000|2021-08-12 11:00:00|1751.38|1750.88|1749.73|1749.43|1752.93|1752.53|1749.61|1749.22|7409
1628769600000|2021-08-12 12:00:00|1749.72|1749.42|1749.52|1749.22|1751.98|1751.59|1744.17|1743.67|14018
1628773200000|2021-08-12 13:00:00|1749.55|1749.25|1747.91|1747.41|1750.63|1750.26|1741.88|1741.38|16656
1628776800000|2021-08-12 14:00:00|1747.93|1747.43|1748.45|1747.95|1750.17|1749.67|1745.84|1745.39|14636
1628780400000|2021-08-12 15:00:00|1748.44|1747.94|1752.06|1751.56|1752.57|1752.27|1746.71|1746.21|10156
1628784000000|2021-08-12 16:00:00|1752|1751.7|1751.74|1751.24|1754.26|1753.83|1750.62|1750.12|7828
1628787600000|2021-08-12 17:00:00|1751.72|1751.22|1751.94|1751.44|1752.57|1752.07|1749.91|1749.41|7826
1628791200000|2021-08-12 18:00:00|1751.93|1751.43|1752.1|1751.6|1753.74|1753.26|1751.83|1751.33|5177
1628794800000|2021-08-12 19:00:00|1752.08|1751.58|1753.8|1753.3|1754.23|1753.8|1751.96|1751.46|4338
1628798400000|2021-08-12 20:00:00|1753.82|1753.32|1753.24|1752.74|1753.87|1753.46|1752.88|1752.38|2083
1628805600000|2021-08-12 22:00:00|1753.33|1753.03|1754.02|1753.52|1754.05|1753.55|1753.06|1752.56|1846
1628809200000|2021-08-12 23:00:00|1754.17|1753.67|1753.74|1753.24|1754.55|1754.06|1753.08|1752.68|2003
1628812800000|2021-08-13 00:00:00|1753.75|1753.25|1753.44|1752.94|1753.93|1753.43|1752.28|1751.79|3670
1628816400000|2021-08-13 01:00:00|1753.45|1752.95|1754.44|1753.94|1756.12|1755.82|1752|1751.5|7222
1628820000000|2021-08-13 02:00:00|1754.43|1753.93|1755.63|1755.13|1757.13|1756.71|1754.21|1753.73|4425
1628823600000|2021-08-13 03:00:00|1755.64|1755.14|1755.58|1755.08|1756.63|1756.25|1755.11|1754.66|3303
1628827200000|2021-08-13 04:00:00|1755.59|1755.09|1755.69|1755.19|1755.88|1755.38|1754.83|1754.33|1859
1628830800000|2021-08-13 05:00:00|1755.67|1755.17|1756.19|1755.69|1757.36|1756.97|1754.95|1754.45|4546
1628834400000|2021-08-13 06:00:00|1756.24|1755.74|1757.13|1756.63|1759.61|1759.23|1755.78|1755.28|8462
1628838000000|2021-08-13 07:00:00|1757.15|1756.65|1757.95|1757.45|1760.61|1760.25|1757.15|1756.65|8980
1628841600000|2021-08-13 08:00:00|1757.96|1757.46|1756.36|1755.86|1758.69|1758.19|1755.89|1755.5|7625
1628845200000|2021-08-13 09:00:00|1756.37|1755.87|1758.75|1758.25|1759.48|1758.98|1756.24|1755.83|5664
1628848800000|2021-08-13 10:00:00|1758.74|1758.24|1760.09|1759.59|1762.05|1761.65|1758.7|1758.2|6711
1628852400000|2021-08-13 11:00:00|1760.1|1759.6|1759.6|1759.1|1761.49|1760.99|1758.62|1758.23|7022
1628856000000|2021-08-13 12:00:00|1759.59|1759.09|1763.2|1762.7|1763.39|1763.01|1757.29|1756.79|10636
1628859600000|2021-08-13 13:00:00|1763.21|1762.71|1765.29|1764.79|1766.07|1765.57|1762.58|1762.08|13450
1628863200000|2021-08-13 14:00:00|1765.31|1764.81|1773.62|1773.12|1774.85|1774.35|1764.73|1764.36|17483
1628866800000|2021-08-13 15:00:00|1773.61|1773.11|1776.97|1776.47|1778.2|1777.82|1773.03|1772.53|10290
1628870400000|2021-08-13 16:00:00|1776.96|1776.46|1776.88|1776.38|1779.64|1779.14|1776.56|1776.06|7140
1628874000000|2021-08-13 17:00:00|1776.87|1776.37|1777.98|1777.48|1778.18|1777.78|1776.2|1775.7|5913
1628877600000|2021-08-13 18:00:00|1778.01|1777.51|1777.17|1776.67|1779.28|1778.78|1776.91|1776.41|4971
1628881200000|2021-08-13 19:00:00|1777.18|1776.68|1779.13|1778.63|1779.13|1778.63|1776.19|1775.69|4971
1628884800000|2021-08-13 20:00:00|1779.12|1778.62|1779.98|1779.48|1780.43|1779.93|1778.18|1777.68|2930
1629064800000|2021-08-15 22:00:00|1780.4|1779.6|1779.47|1778.97|1780.71|1779.91|1778.8|1778.19|3518
1629068400000|2021-08-15 23:00:00|1779.51|1779.01|1779.11|1778.61|1780.35|1779.9|1778.74|1778.24|2358
1629072000000|2021-08-16 00:00:00|1779.13|1778.63|1780.98|1780.48|1780.98|1780.53|1778.4|1777.99|5757
1629075600000|2021-08-16 01:00:00|1780.99|1780.49|1777.53|1777.03|1782.9|1782.51|1777.39|1777.02|8317
1629079200000|2021-08-16 02:00:00|1777.5|1777|1779.47|1779.17|1780.62|1780.23|1777.28|1776.91|6284
1629082800000|2021-08-16 03:00:00|1779.49|1779.19|1777.08|1776.58|1779.61|1779.19|1776.97|1776.53|4613
1629086400000|2021-08-16 04:00:00|1777.09|1776.59|1777.45|1776.95|1777.91|1777.46|1775.77|1775.4|3497
1629090000000|2021-08-16 05:00:00|1777.44|1776.94|1774.78|1774.28|1777.47|1777.17|1773.23|1772.78|5616
1629093600000|2021-08-16 06:00:00|1774.79|1774.29|1773.54|1773.24|1775.78|1775.38|1772.04|1771.63|9597
1629097200000|2021-08-16 07:00:00|1773.55|1773.25|1774.82|1774.52|1777.7|1777.39|1773.09|1772.79|10508
1629100800000|2021-08-16 08:00:00|1774.85|1774.55|1776.23|1775.93|1777.08|1776.66|1773.93|1773.63|8594
1629104400000|2021-08-16 09:00:00|1776.24|1775.94|1776.42|1776.12|1776.69|1776.28|1773.97|1773.52|7367
1629108000000|2021-08-16 10:00:00|1776.39|1776.09|1774.94|1774.64|1777.08|1776.73|1774.81|1774.42|7064
1629111600000|2021-08-16 11:00:00|1774.93|1774.63|1772.37|1772.07|1775.19|1774.85|1771.1|1770.71|9563
1629115200000|2021-08-16 12:00:00|1772.52|1772.22|1778.63|1778.13|1781.62|1781.12|1772.2|1771.8|13184
1629118800000|2021-08-16 13:00:00|1778.62|1778.12|1787|1786.5|1787.15|1786.78|1777.83|1777.34|15320
1629122400000|2021-08-16 14:00:00|1786.98|1786.48|1788.72|1788.42|1789.54|1789.19|1782.84|1782.34|14496
1629126000000|2021-08-16 15:00:00|1788.76|1788.46|1786.44|1785.94|1789.46|1788.98|1784.18|1783.84|9416
1629129600000|2021-08-16 16:00:00|1786.51|1786.01|1786.98|1786.48|1787.19|1786.71|1785.76|1785.32|4934
1629133200000|2021-08-16 17:00:00|1786.99|1786.49|1787.23|1786.73|1788.52|1788.14|1786.01|1785.59|4687
1629136800000|2021-08-16 18:00:00|1787.24|1786.74|1787.82|1787.32|1787.9|1787.52|1786.15|1785.75|4153
1629140400000|2021-08-16 19:00:00|1787.83|1787.33|1787.74|1787.24|1788.78|1788.39|1787.59|1787.14|4677
1629144000000|2021-08-16 20:00:00|1787.6|1787.3|1787.53|1787.03|1788.19|1787.77|1786.75|1786.37|2600
1629151200000|2021-08-16 22:00:00|1787.75|1787.25|1787.87|1787.37|1788.12|1787.65|1787.03|1786.62|1509
1629154800000|2021-08-16 23:00:00|1787.89|1787.39|1787.83|1787.33|1788.79|1788.32|1787.23|1786.77|2319
1629158400000|2021-08-17 00:00:00|1787.82|1787.32|1787.17|1786.67|1788.01|1787.6|1786.57|1786.07|4224
1629162000000|2021-08-17 01:00:00|1787.19|1786.69|1785.16|1784.66|1789.06|1788.56|1784.72|1784.22|8021
1629165600000|2021-08-17 02:00:00|1785.13|1784.63|1786.96|1786.46|1788.14|1787.64|1785.12|1784.62|5495
1629169200000|2021-08-17 03:00:00|1786.94|1786.44|1786.27|1785.77|1788.05|1787.55|1786.11|1785.65|4078
1629172800000|2021-08-17 04:00:00|1786.28|1785.78|1786.43|1785.93|1787.32|1786.94|1785.69|1785.27|2888
1629176400000|2021-08-17 05:00:00|1786.42|1785.92|1791.84|1791.34|1792.78|1792.4|1786.22|1785.86|6129
1629180000000|2021-08-17 06:00:00|1791.91|1791.41|1791.41|1790.91|1793.37|1792.94|1791.17|1790.81|10152
1629183600000|2021-08-17 07:00:00|1791.42|1790.92|1793.24|1792.74|1795.56|1795.22|1791.06|1790.66|9899
1629187200000|2021-08-17 08:00:00|1793.26|1792.76|1794.94|1794.44|1795.16|1794.75|1791.23|1790.85|7434
1629190800000|2021-08-17 09:00:00|1794.96|1794.46|1794.23|1793.73|1795.38|1794.97|1792.88|1792.48|6678
1629194400000|2021-08-17 10:00:00|1794.22|1793.72|1795.17|1794.87|1795.59|1795.24|1793.78|1793.4|5408
1629198000000|2021-08-17 11:00:00|1795.09|1794.79|1791.63|1791.13|1795.83|1795.53|1791.53|1791.12|7741
1629201600000|2021-08-17 12:00:00|1791.67|1791.17|1789.83|1789.33|1795|1794.51|1788.26|1787.81|14072
1629205200000|2021-08-17 13:00:00|1789.82|1789.32|1790.01|1789.51|1793.26|1792.95|1787.04|1786.55|15492
1629208800000|2021-08-17 14:00:00|1790.04|1789.54|1783.55|1783.25|1790.85|1790.4|1781.2|1780.81|15020
1629212400000|2021-08-17 15:00:00|1783.54|1783.24|1782.96|1782.66|1784.36|1783.92|1780.82|1780.41|9862
1629216000000|2021-08-17 16:00:00|1783.02|1782.72|1782.77|1782.27|1784.52|1784.09|1782.38|1781.97|7056
1629219600000|2021-08-17 17:00:00|1782.78|1782.28|1784.53|1784.03|1786.62|1786.23|1782.45|1782.04|7385
1629223200000|2021-08-17 18:00:00|1784.36|1784.06|1783.44|1782.94|1785.16|1784.8|1782.95|1782.55|6354
1629226800000|2021-08-17 19:00:00|1783.43|1782.93|1785.34|1785.04|1785.91|1785.54|1782.66|1782.28|5031
1629230400000|2021-08-17 20:00:00|1785.32|1785.02|1786.42|1785.92|1786.5|1786|1784.91|1784.56|2506
1629237600000|2021-08-17 22:00:00|1786.27|1785.77|1786.65|1786.15|1787.26|1786.85|1785.74|1785.34|2609
1629241200000|2021-08-17 23:00:00|1786.64|1786.14|1786.52|1786.02|1786.96|1786.56|1785.6|1785.13|2139
1629244800000|2021-08-18 00:00:00|1786.51|1786.01|1786.27|1785.77|1787.2|1786.8|1785.32|1784.9|3804
1629248400000|2021-08-18 01:00:00|1786.26|1785.76|1790.18|1789.68|1790.2|1789.79|1785.75|1785.3|7439
1629252000000|2021-08-18 02:00:00|1790.17|1789.67|1791.58|1791.08|1791.62|1791.19|1788.59|1788.16|5449
1629255600000|2021-08-18 03:00:00|1791.57|1791.07|1790.56|1790.06|1792.62|1792.22|1789.9|1789.58|4074
1629259200000|2021-08-18 04:00:00|1790.44|1790.14|1789.8|1789.3|1790.74|1790.31|1789.03|1788.7|2810
1629262800000|2021-08-18 05:00:00|1789.79|1789.29|1791.03|1790.53|1791.23|1790.73|1788.18|1787.74|4817
1629266400000|2021-08-18 06:00:00|1791.04|1790.54|1791.99|1791.69|1793.64|1793.17|1790.51|1790.01|8003
1629270000000|2021-08-18 07:00:00|1791.96|1791.66|1790.42|1790.12|1794.12|1793.73|1790.26|1789.9|7511
1629273600000|2021-08-18 08:00:00|1790.4|1790.1|1788.16|1787.66|1790.63|1790.24|1786.51|1786.21|7651
1629277200000|2021-08-18 09:00:00|1788.17|1787.67|1788.46|1787.96|1789.24|1788.83|1787.1|1786.7|6681
1629280800000|2021-08-18 10:00:00|1788.43|1788.13|1785.93|1785.43|1789.06|1788.72|1785.77|1785.37|5880
1629284400000|2021-08-18 11:00:00|1785.98|1785.48|1787.28|1786.98|1787.79|1787.4|1783.12|1782.72|7797
1629288000000|2021-08-18 12:00:00|1787.31|1787.01|1788.58|1788.08|1791.56|1791.19|1786.68|1786.28|10522
1629291600000|2021-08-18 13:00:00|1788.57|1788.07|1786.29|1785.79|1790.95|1790.55|1784.54|1784.24|13859
1629295200000|2021-08-18 14:00:00|1786.32|1785.82|1782.08|1781.78|1786.41|1786.04|1779.78|1779.48|15047
1629298800000|2021-08-18 15:00:00|1782.07|1781.77|1784.19|1783.69|1784.33|1783.9|1777.6|1777.18|10818
1629302400000|2021-08-18 16:00:00|1784.18|1783.88|1783.34|1782.84|1785.43|1785.05|1782.28|1781.9|7275
1629306000000|2021-08-18 17:00:00|1783.25|1782.95|1781.37|1780.87|1784.23|1783.84|1780.7|1780.27|5964
1629309600000|2021-08-18 18:00:00|1781.36|1780.86|1785.87|1785.57|1790.78|1790.28|1781.22|1780.72|14678
1629313200000|2021-08-18 19:00:00|1785.89|1785.59|1786.9|1786.4|1788.57|1788.19|1785.01|1784.61|8759
1629316800000|2021-08-18 20:00:00|1786.84|1786.34|1788.08|1787.58|1788.71|1788.21|1785.76|1785.26|3330
1629324000000|2021-08-18 22:00:00|1787.93|1787.43|1788.64|1788.14|1788.77|1788.27|1787.49|1786.99|2652
1629327600000|2021-08-18 23:00:00|1788.62|1788.12|1787.7|1787.2|1789.28|1788.81|1787.35|1786.91|3350
1629331200000|2021-08-19 00:00:00|1787.69|1787.19|1784.77|1784.27|1787.8|1787.31|1784.35|1783.94|4937
1629334800000|2021-08-19 01:00:00|1784.78|1784.28|1782.15|1781.65|1785.74|1785.39|1781.75|1781.25|8461
1629338400000|2021-08-19 02:00:00|1782.17|1781.67|1781.26|1780.76|1782.68|1782.27|1780.84|1780.35|7322
1629342000000|2021-08-19 03:00:00|1781.16|1780.86|1780.31|1779.81|1781.18|1780.86|1774.77|1774.27|7731
1629345600000|2021-08-19 04:00:00|1780.29|1779.79|1777.8|1777.3|1780.36|1779.86|1777.27|1776.79|3475
1629349200000|2021-08-19 05:00:00|1777.85|1777.35|1779.17|1778.67|1780.29|1779.95|1777.63|1777.27|6625
1629352800000|2021-08-19 06:00:00|1779.18|1778.68|1782.35|1782.05|1782.55|1782.12|1775.98|1775.48|10517
1629356400000|2021-08-19 07:00:00|1782.26|1781.96|1781.84|1781.34|1783.1|1782.72|1779.61|1779.29|10463
1629360000000|2021-08-19 08:00:00|1781.93|1781.43|1785.64|1785.14|1788.13|1787.63|1778.07|1777.57|10387
1629363600000|2021-08-19 09:00:00|1785.66|1785.16|1789.4|1788.9|1790.02|1789.72|1785.01|1784.67|9253
1629367200000|2021-08-19 10:00:00|1789.42|1788.92|1789.31|1789.01|1790.24|1789.89|1787.87|1787.49|7106
1629370800000|2021-08-19 11:00:00|1789.33|1789.03|1787.13|1786.83|1790.24|1789.84|1787.04|1786.61|7457
1629374400000|2021-08-19 12:00:00|1787.14|1786.84|1789.22|1788.72|1790.18|1789.81|1783.99|1783.59|13040
1629378000000|2021-08-19 13:00:00|1789.2|1788.7|1784.51|1784.01|1792.73|1792.36|1782.37|1781.88|15806
1629381600000|2021-08-19 14:00:00|1784.59|1784.09|1780.84|1780.54|1784.74|1784.24|1777.53|1777.03|15204
1629385200000|2021-08-19 15:00:00|1780.82|1780.52|1783.46|1782.96|1784.38|1783.94|1780.31|1779.92|9760
1629388800000|2021-08-19 16:00:00|1783.45|1782.95|1782.89|1782.59|1783.53|1783.14|1781.05|1780.55|6380
1629392400000|2021-08-19 17:00:00|1782.91|1782.61|1781.17|1780.67|1783.33|1782.97|1780.5|1780|6237
1629396000000|2021-08-19 18:00:00|1781.16|1780.66|1780.33|1780.03|1781.29|1780.79|1777.93|1777.54|7180
1629399600000|2021-08-19 19:00:00|1780.34|1780.04|1781.39|1780.89|1781.71|1781.34|1776.62|1776.2|7764
1629403200000|2021-08-19 20:00:00|1781.38|1781.08|1780.47|1779.97|1781.71|1781.3|1780.1|1779.6|2270
1629410400000|2021-08-19 22:00:00|1781.11|1780.61|1781.28|1780.78|1781.85|1781.32|1779.86|1779.45|1985
1629414000000|2021-08-19 23:00:00|1781.26|1780.76|1779.29|1778.99|1782.07|1781.68|1778.96|1778.59|3879
1629417600000|2021-08-20 00:00:00|1779.28|1778.98|1781.35|1780.85|1781.7|1781.29|1779.22|1778.78|3803
1629421200000|2021-08-20 01:00:00|1781.22|1780.92|1783.29|1782.79|1785.55|1785.14|1781.1|1780.7|7685
1629424800000|2021-08-20 02:00:00|1783.33|1782.83|1784.19|1783.69|1784.37|1783.96|1782.5|1782.05|4770
1629428400000|2021-08-20 03:00:00|1784.2|1783.7|1785.61|1785.11|1785.86|1785.56|1783.4|1783.02|3968
1629432000000|2021-08-20 04:00:00|1785.6|1785.1|1786.21|1785.71|1786.9|1786.5|1785.31|1784.9|3077
1629435600000|2021-08-20 05:00:00|1786.22|1785.72|1786.84|1786.34|1787.23|1786.87|1784.16|1783.85|6608
1629439200000|2021-08-20 06:00:00|1786.85|1786.35|1787.71|1787.41|1788.7|1788.33|1785.41|1784.91|9316
1629442800000|2021-08-20 07:00:00|1787.69|1787.39|1785.73|1785.23|1788.72|1788.26|1785.47|1785.13|9612
1629446400000|2021-08-20 08:00:00|1785.74|1785.24|1782.8|1782.5|1787.48|1787.09|1780.81|1780.32|9065
1629450000000|2021-08-20 09:00:00|1782.77|1782.47|1782|1781.7|1783.73|1783.23|1781.56|1781.17|6706
1629453600000|2021-08-20 10:00:00|1782.01|1781.71|1785.24|1784.74|1785.47|1785.08|1780.07|1779.66|6435
1629457200000|2021-08-20 11:00:00|1785.25|1784.75|1784.88|1784.38|1786.43|1785.94|1783.32|1783.02|6455
1629460800000|2021-08-20 12:00:00|1784.9|1784.4|1782.38|1782.08|1787.08|1786.58|1782.35|1781.85|9131
1629464400000|2021-08-20 13:00:00|1782.36|1782.06|1781.88|1781.38|1786.22|1785.85|1779.46|1779.09|16025
1629468000000|2021-08-20 14:00:00|1781.91|1781.41|1782.79|1782.29|1783.9|1783.5|1778.58|1778.19|15522
1629471600000|2021-08-20 15:00:00|1782.78|1782.28|1785.26|1784.76|1785.28|1784.81|1781.28|1780.98|8804
1629475200000|2021-08-20 16:00:00|1785.27|1784.77|1784.07|1783.77|1787.04|1786.61|1783.71|1783.32|6878
1629478800000|2021-08-20 17:00:00|1784.08|1783.78|1783.07|1782.57|1784.71|1784.35|1782.01|1781.56|5518
1629482400000|2021-08-20 18:00:00|1782.9|1782.6|1783.05|1782.55|1783.45|1783.04|1782.04|1781.66|4552
1629486000000|2021-08-20 19:00:00|1783.07|1782.57|1782.79|1782.29|1783.63|1783.13|1782.34|1781.84|5117
1629489600000|2021-08-20 20:00:00|1782.82|1782.32|1781.33|1780.83|1782.86|1782.36|1780.65|1772.92|2692
1629669600000|2021-08-22 22:00:00|1781.22|1780.72|1778.56|1778.06|1783.18|1782.25|1778.4|1778.01|3648
1629673200000|2021-08-22 23:00:00|1778.52|1778.02|1779.05|1778.55|1779.55|1779.12|1777.63|1777.21|2489
1629676800000|2021-08-23 00:00:00|1779.04|1778.54|1779.51|1779.01|1780.1|1779.68|1777.48|1777.02|4477
1629680400000|2021-08-23 01:00:00|1779.5|1779|1785.81|1785.51|1786.66|1786.25|1776.75|1776.32|10815
1629684000000|2021-08-23 02:00:00|1785.79|1785.49|1788.26|1787.76|1788.31|1787.81|1785.37|1784.98|6241
1629687600000|2021-08-23 03:00:00|1788.27|1787.77|1787.31|1786.81|1789.05|1788.55|1786.63|1786.13|4388
1629691200000|2021-08-23 04:00:00|1787.3|1786.8|1788|1787.5|1788.79|1788.29|1787.2|1786.7|3144
1629694800000|2021-08-23 05:00:00|1788.02|1787.52|1786.57|1786.07|1788.5|1788.1|1786.53|1786.07|4366
1629698400000|2021-08-23 06:00:00|1786.58|1786.08|1786.25|1785.75|1787.22|1786.75|1785.14|1784.68|7063
1629702000000|2021-08-23 07:00:00|1786.26|1785.76|1785.66|1785.16|1787.61|1787.13|1784.54|1784.1|7965
1629705600000|2021-08-23 08:00:00|1785.64|1785.14|1788.28|1787.78|1788.91|1788.61|1784.95|1784.51|8578
1629709200000|2021-08-23 09:00:00|1788.3|1787.8|1788.51|1788.01|1789.01|1788.53|1787.16|1786.67|6117
1629712800000|2021-08-23 10:00:00|1788.52|1788.02|1790.66|1790.16|1790.74|1790.4|1788.05|1787.62|4976
1629716400000|2021-08-23 11:00:00|1790.67|1790.17|1791.2|1790.7|1793.44|1793.04|1790.27|1789.86|7003
1629720000000|2021-08-23 12:00:00|1791.21|1790.71|1800.13|1799.83|1800.4|1799.94|1790.02|1789.65|11820
1629723600000|2021-08-23 13:00:00|1800.12|1799.82|1803.47|1802.97|1806.7|1806.34|1800.09|1799.66|17276
1629727200000|2021-08-23 14:00:00|1803.49|1802.99|1804.48|1803.98|1805.61|1805.28|1795.73|1795.28|15064
1629730800000|2021-08-23 15:00:00|1804.56|1804.06|1804.93|1804.43|1805.14|1804.69|1801.69|1801.38|9093
1629734400000|2021-08-23 16:00:00|1804.94|1804.44|1803.46|1802.96|1805.93|1805.48|1802.98|1802.57|6203
1629738000000|2021-08-23 17:00:00|1803.43|1802.93|1804.65|1804.15|1804.85|1804.36|1802.8|1802.36|5587
1629741600000|2021-08-23 18:00:00|1804.64|1804.14|1805.3|1804.8|1805.32|1804.92|1804.21|1803.77|3435
1629745200000|2021-08-23 19:00:00|1805.18|1804.88|1803.91|1803.61|1805.56|1805.16|1803.28|1802.88|4144
1629748800000|2021-08-23 20:00:00|1803.97|1803.67|1805.8|1805.3|1805.93|1805.43|1803.7|1803.3|2490
1629756000000|2021-08-23 22:00:00|1805.75|1805.25|1805.19|1804.69|1806.29|1805.84|1805.16|1804.66|1800
1629759600000|2021-08-23 23:00:00|1805.27|1804.77|1805.1|1804.6|1806.16|1805.68|1804.94|1804.54|1947
1629763200000|2021-08-24 00:00:00|1805.09|1804.59|1802.31|1801.81|1805.37|1804.98|1802.3|1801.8|3342
1629766800000|2021-08-24 01:00:00|1802.3|1801.8|1804.48|1803.98|1805.01|1804.57|1801.61|1801.14|6468
1629770400000|2021-08-24 02:00:00|1804.47|1803.97|1803.15|1802.65|1804.95|1804.55|1801.47|1801.07|4765
1629774000000|2021-08-24 03:00:00|1803.16|1802.66|1801.48|1800.98|1803.28|1802.78|1801.09|1800.65|3130
1629777600000|2021-08-24 04:00:00|1801.45|1800.95|1802.31|1801.81|1802.33|1801.83|1800.97|1800.59|2201
1629781200000|2021-08-24 05:00:00|1802.3|1801.8|1803.79|1803.29|1804.39|1803.89|1801.45|1801.03|5269
1629784800000|2021-08-24 06:00:00|1803.8|1803.3|1803.91|1803.41|1805.43|1805|1802.86|1802.36|8580
1629788400000|2021-08-24 07:00:00|1803.92|1803.42|1802.16|1801.86|1805.24|1804.86|1800.98|1800.62|9364
1629792000000|2021-08-24 08:00:00|1802.21|1801.91|1802.3|1802|1802.75|1802.37|1800.94|1800.56|7512
1629795600000|2021-08-24 09:00:00|1802.27|1801.97|1803.29|1802.79|1804.02|1803.62|1801.73|1801.3|6604
1629799200000|2021-08-24 10:00:00|1803.28|1802.78|1804.78|1804.28|1805.43|1805.03|1803.1|1802.68|6022
1629802800000|2021-08-24 11:00:00|1804.77|1804.27|1804.57|1804.07|1806.05|1805.65|1803.75|1803.35|5745
1629806400000|2021-08-24 12:00:00|1804.55|1804.05|1808.15|1807.65|1809.75|1809.37|1802.07|1801.61|12551
1629810000000|2021-08-24 13:00:00|1808.2|1807.7|1807.01|1806.51|1809.72|1809.27|1801.82|1801.32|14325
1629813600000|2021-08-24 14:00:00|1807.08|1806.58|1804.98|1804.48|1809.83|1809.53|1804.4|1804.01|14577
1629817200000|2021-08-24 15:00:00|1804.96|1804.46|1806.92|1806.42|1807.52|1807.15|1804.01|1803.71|9159
1629820800000|2021-08-24 16:00:00|1806.94|1806.44|1806.64|1806.14|1807.73|1807.3|1805.41|1804.97|5429
1629824400000|2021-08-24 17:00:00|1806.66|1806.16|1805.89|1805.39|1807.33|1806.94|1805.43|1805.03|5685
1629828000000|2021-08-24 18:00:00|1805.87|1805.37|1806.16|1805.86|1806.73|1806.32|1804.8|1804.45|4375
1629831600000|2021-08-24 19:00:00|1806.17|1805.87|1803.36|1803.06|1806.6|1806.2|1803.34|1803.04|4000
1629835200000|2021-08-24 20:00:00|1803.37|1803.07|1803.04|1802.54|1804.28|1803.86|1802.92|1802.42|2422
1629842400000|2021-08-24 22:00:00|1803.22|1802.72|1802.78|1802.28|1803.35|1802.85|1802.65|1802.15|1207
1629846000000|2021-08-24 23:00:00|1802.79|1802.29|1802.15|1801.65|1802.8|1802.3|1801.48|1800.98|1775
1629849600000|2021-08-25 00:00:00|1802.14|1801.64|1796.24|1795.74|1803.03|1802.64|1794.34|1793.84|5818
1629853200000|2021-08-25 01:00:00|1796.25|1795.75|1794.94|1794.44|1798.16|1797.68|1794.43|1793.99|7864
1629856800000|2021-08-25 02:00:00|1794.93|1794.43|1796.28|1795.78|1796.61|1796.31|1793.76|1793.35|5899
1629860400000|2021-08-25 03:00:00|1796.27|1795.77|1795.2|1794.7|1796.33|1795.98|1794.14|1793.64|4256
1629864000000|2021-08-25 04:00:00|1795.19|1794.69|1794.57|1794.07|1795.38|1794.88|1792.09|1791.66|3424
1629867600000|2021-08-25 05:00:00|1794.6|1794.1|1795.42|1794.92|1797.14|1796.64|1793.86|1793.36|4311
1629871200000|2021-08-25 06:00:00|1795.44|1794.94|1793.9|1793.4|1797.86|1797.36|1793.47|1793.07|7176
1629874800000|2021-08-25 07:00:00|1793.97|1793.47|1794.75|1794.25|1796.46|1796.15|1792.04|1791.64|8407
1629878400000|2021-08-25 08:00:00|1794.76|1794.26|1794.03|1793.73|1796.66|1796.32|1792.67|1792.37|8113
1629882000000|2021-08-25 09:00:00|1794|1793.7|1794.51|1794.01|1795.6|1795.2|1792.63|1792.25|6286
1629885600000|2021-08-25 10:00:00|1794.44|1794.14|1794.62|1794.12|1795.23|1794.84|1793.25|1792.75|4943
1629889200000|2021-08-25 11:00:00|1794.63|1794.13|1794.55|1794.05|1795.57|1795.15|1790.53|1790.1|7734
1629892800000|2021-08-25 12:00:00|1794.58|1794.08|1796.06|1795.56|1798.05|1797.65|1790.73|1790.23|11725
1629896400000|2021-08-25 13:00:00|1796.07|1795.57|1789.66|1789.16|1798.06|1797.7|1785.91|1785.44|15959
1629900000000|2021-08-25 14:00:00|1789.65|1789.15|1784.76|1784.26|1789.98|1789.68|1782.87|1782.37|15709
1629903600000|2021-08-25 15:00:00|1784.75|1784.25|1789.44|1788.94|1789.46|1788.96|1784.43|1783.97|9794
1629907200000|2021-08-25 16:00:00|1789.49|1788.99|1790.2|1789.7|1792.18|1791.68|1789.32|1788.82|6396
1629910800000|2021-08-25 17:00:00|1790.21|1789.71|1789.59|1789.09|1790.78|1790.28|1788.45|1788.05|5644
1629914400000|2021-08-25 18:00:00|1789.6|1789.1|1792.53|1792.23|1793.29|1792.92|1789.54|1789.09|5083
1629918000000|2021-08-25 19:00:00|1792.52|1792.22|1791.08|1790.78|1792.74|1792.36|1790.54|1790.12|4727
1629921600000|2021-08-25 20:00:00|1791.02|1790.72|1791.34|1790.84|1791.34|1791|1790.08|1789.67|1998
1629928800000|2021-08-25 22:00:00|1791.29|1790.99|1791.2|1790.9|1791.66|1791.27|1790.73|1790.32|1588
1629932400000|2021-08-25 23:00:00|1791.21|1790.91|1791.93|1791.43|1791.95|1791.47|1791.09|1790.7|1405
1629936000000|2021-08-26 00:00:00|1791.91|1791.41|1790.54|1790.04|1792.32|1791.94|1790.31|1789.88|2853
1629939600000|2021-08-26 01:00:00|1790.53|1790.03|1790.68|1790.18|1791.41|1791.02|1787.89|1787.49|5713
1629943200000|2021-08-26 02:00:00|1790.69|1790.19|1789.06|1788.56|1790.75|1790.36|1787.54|1787.17|4399
1629946800000|2021-08-26 03:00:00|1789.07|1788.57|1788.24|1787.74|1789.43|1789.02|1787.9|1787.49|2786
1629950400000|2021-08-26 04:00:00|1788.25|1787.75|1787.25|1786.95|1788.55|1788.15|1786.94|1786.53|2560
1629954000000|2021-08-26 05:00:00|1787.26|1786.96|1786.77|1786.27|1788.64|1788.27|1786.34|1785.93|4616
1629957600000|2021-08-26 06:00:00|1786.78|1786.28|1784.86|1784.36|1787.63|1787.22|1783.91|1783.61|7861
1629961200000|2021-08-26 07:00:00|1784.77|1784.47|1787.37|1786.87|1788.34|1787.88|1784.57|1784.14|9428
1629964800000|2021-08-26 08:00:00|1787.34|1787.04|1784.73|1784.43|1787.39|1787.04|1783.62|1783.16|8018
1629968400000|2021-08-26 09:00:00|1784.85|1784.35|1785.84|1785.34|1786.36|1785.88|1784.24|1783.9|6132
1629972000000|2021-08-26 10:00:00|1785.86|1785.36|1788.28|1787.78|1789.1|1788.69|1785.44|1785.02|5795
1629975600000|2021-08-26 11:00:00|1788.29|1787.79|1788.81|1788.31|1790.58|1790.11|1788.1|1787.66|6975
1629979200000|2021-08-26 12:00:00|1788.8|1788.3|1784.48|1783.98|1791.27|1790.77|1781.23|1780.73|13951
1629982800000|2021-08-26 13:00:00|1784.51|1784.01|1786.34|1785.84|1789.02|1788.55|1780.24|1779.85|17089
1629986400000|2021-08-26 14:00:00|1786.15|1785.65|1791.96|1791.46|1795.35|1794.96|1785.82|1785.32|16293
1629990000000|2021-08-26 15:00:00|1791.94|1791.44|1793.45|1792.95|1798.51|1798.12|1791.9|1791.44|13016
1629993600000|2021-08-26 16:00:00|1793.41|1792.91|1792.5|1792|1793.79|1793.36|1791.46|1791.06|6877
1629997200000|2021-08-26 17:00:00|1792.51|1792.01|1791.76|1791.26|1794.56|1794.12|1791.13|1790.7|6620
1630000800000|2021-08-26 18:00:00|1791.78|1791.28|1791.38|1790.88|1792.26|1791.86|1790.42|1790|5142
1630004400000|2021-08-26 19:00:00|1791.33|1790.83|1792.95|1792.65|1793.13|1792.73|1790.99|1790.58|4931
1630008000000|2021-08-26 20:00:00|1793.01|1792.71|1792.52|1792.02|1793.11|1792.71|1791.49|1791.18|1962
1630015200000|2021-08-26 22:00:00|1793.06|1792.56|1793.21|1792.71|1793.57|1793.19|1792.56|1792.06|1527
1630018800000|2021-08-26 23:00:00|1793.2|1792.7|1793.85|1793.35|1794.08|1793.58|1792.92|1792.5|1390
1630022400000|2021-08-27 00:00:00|1793.86|1793.36|1794.27|1793.77|1794.92|1794.44|1793.16|1792.77|4243
1630026000000|2021-08-27 01:00:00|1794.29|1793.79|1795.09|1794.59|1796.03|1795.62|1793.81|1793.43|6842
1630029600000|2021-08-27 02:00:00|1795.1|1794.6|1797.61|1797.11|1799.3|1798.88|1795.04|1794.54|5139
1630033200000|2021-08-27 03:00:00|1797.51|1797.01|1798.38|1797.88|1799.52|1799.22|1797.49|1796.99|4035
1630036800000|2021-08-27 04:00:00|1798.39|1797.89|1800.27|1799.77|1800.35|1799.96|1797.91|1797.5|2944
1630040400000|2021-08-27 05:00:00|1800.26|1799.76|1802.03|1801.53|1803|1802.65|1799.67|1799.24|5681
1630044000000|2021-08-27 06:00:00|1802.13|1801.63|1803.57|1803.07|1805.46|1805.03|1802.11|1801.62|9040
1630047600000|2021-08-27 07:00:00|1803.62|1803.12|1801.93|1801.43|1804.5|1804.12|1800.53|1800.03|7556
1630051200000|2021-08-27 08:00:00|1801.91|1801.41|1797.44|1796.94|1802.05|1801.56|1795.11|1794.75|8832
1630054800000|2021-08-27 09:00:00|1797.45|1796.95|1797.17|1796.87|1797.79|1797.4|1795.48|1795.16|4935
1630058400000|2021-08-27 10:00:00|1797.26|1796.76|1794.86|1794.36|1797.27|1796.87|1794.14|1793.84|4446
1630062000000|2021-08-27 11:00:00|1794.85|1794.35|1796.92|1796.42|1796.93|1796.49|1792.68|1792.29|6705
1630065600000|2021-08-27 12:00:00|1796.98|1796.48|1798.96|1798.46|1801|1800.6|1794.28|1793.97|10840
1630069200000|2021-08-27 13:00:00|1798.95|1798.45|1792.56|1792.06|1799.55|1799.15|1787.99|1787.54|18671
1630072800000|2021-08-27 14:00:00|1792.55|1792.05|1808.09|1807.59|1809.23|1808.84|1784.81|1784.31|22317
1630076400000|2021-08-27 15:00:00|1808.01|1807.51|1813.32|1812.82|1813.72|1813.26|1805.76|1805.43|13393
1630080000000|2021-08-27 16:00:00|1813.33|1812.83|1817.22|1816.72|1817.41|1816.94|1813.17|1812.67|9695
1630083600000|2021-08-27 17:00:00|1817.21|1816.71|1818.21|1817.91|1819|1818.6|1815.46|1815.09|8009
1630087200000|2021-08-27 18:00:00|1818.2|1817.9|1817.86|1817.56|1818.8|1818.41|1816.13|1815.76|6397
1630090800000|2021-08-27 19:00:00|1817.89|1817.59|1819.32|1818.82|1819.48|1819.02|1817.54|1817.04|6434
1630094400000|2021-08-27 20:00:00|1819.33|1818.83|1817.36|1816.86|1819.4|1818.9|1816.98|1816.48|2720
1630274400000|2021-08-29 22:00:00|1818.85|1818.35|1818.22|1817.72|1819.56|1819.06|1817.45|1816.95|3935
1630278000000|2021-08-29 23:00:00|1818.21|1817.71|1818.79|1818.29|1819.3|1818.8|1817.94|1817.44|2327
1630281600000|2021-08-30 00:00:00|1818.78|1818.28|1821.33|1820.83|1821.65|1821.22|1817.75|1817.25|4772
1630285200000|2021-08-30 01:00:00|1821.39|1820.89|1817.94|1817.44|1823.56|1823.2|1816.66|1816.18|9741
1630288800000|2021-08-30 02:00:00|1817.97|1817.47|1813.89|1813.39|1819.12|1818.63|1813.8|1813.3|7475
1630292400000|2021-08-30 03:00:00|1813.9|1813.4|1815.45|1814.95|1815.92|1815.53|1813.67|1813.17|4170
1630296000000|2021-08-30 04:00:00|1815.44|1814.94|1816.44|1815.94|1816.75|1816.32|1814.64|1814.24|2907
1630299600000|2021-08-30 05:00:00|1816.43|1815.93|1815.45|1814.95|1818.43|1818.11|1815.03|1814.58|4926
1630303200000|2021-08-30 06:00:00|1815.5|1815|1814.76|1814.26|1816.07|1815.62|1812.98|1812.57|8314
1630306800000|2021-08-30 07:00:00|1814.75|1814.25|1815.43|1814.93|1815.43|1815.01|1813.1|1812.71|6552
1630310400000|2021-08-30 08:00:00|1815.42|1814.92|1815.32|1814.82|1816.13|1815.63|1813.99|1813.56|5470
1630314000000|2021-08-30 09:00:00|1815.33|1814.83|1816.19|1815.89|1816.37|1815.92|1814.6|1814.24|4373
1630317600000|2021-08-30 10:00:00|1816.21|1815.91|1816.65|1816.15|1817.16|1816.76|1815.16|1814.66|4218
1630321200000|2021-08-30 11:00:00|1816.64|1816.14|1817.54|1817.04|1818.15|1817.66|1815.59|1815.09|5070
1630324800000|2021-08-30 12:00:00|1817.53|1817.03|1814.94|1814.44|1818.14|1817.66|1814.69|1814.35|9125
1630328400000|2021-08-30 13:00:00|1814.96|1814.46|1812.67|1812.17|1815.97|1815.6|1812.33|1811.9|12274
1630332000000|2021-08-30 14:00:00|1812.68|1812.18|1811.91|1811.61|1815.99|1815.61|1810.29|1809.92|13042
1630335600000|2021-08-30 15:00:00|1811.98|1811.68|1810.47|1810.17|1812.6|1812.24|1809.33|1808.99|9780
1630339200000|2021-08-30 16:00:00|1810.46|1810.16|1810.87|1810.57|1811.16|1810.78|1809.84|1809.43|4842
1630342800000|2021-08-30 17:00:00|1810.98|1810.48|1810.23|1809.73|1811.29|1810.91|1809.34|1808.93|4005
1630346400000|2021-08-30 18:00:00|1810.19|1809.69|1811.29|1810.79|1811.29|1810.79|1807.95|1807.54|3899
1630350000000|2021-08-30 19:00:00|1811.3|1810.8|1810.95|1810.45|1811.59|1811.16|1810.37|1809.97|3945
1630353600000|2021-08-30 20:00:00|1810.66|1810.36|1810.64|1810.14|1811.31|1810.89|1809.63|1809.21|2029
1630360800000|2021-08-30 22:00:00|1810.28|1809.78|1810.44|1809.94|1810.79|1810.29|1810.04|1809.55|1204
1630364400000|2021-08-30 23:00:00|1810.46|1809.96|1810.69|1810.39|1811.48|1810.98|1810.23|1809.73|1411
1630368000000|2021-08-31 00:00:00|1810.71|1810.21|1812.97|1812.47|1813.22|1812.81|1810.07|1809.57|3527
1630371600000|2021-08-31 01:00:00|1812.98|1812.48|1813.06|1812.56|1814.63|1814.28|1811.98|1811.48|6111
1630375200000|2021-08-31 02:00:00|1813.05|1812.55|1812.99|1812.49|1814.32|1813.85|1812.39|1811.94|4918
1630378800000|2021-08-31 03:00:00|1813.01|1812.51|1816.13|1815.63|1816.19|1815.69|1812.92|1812.42|4593
1630382400000|2021-08-31 04:00:00|1816.14|1815.64|1814.95|1814.65|1816.3|1815.89|1814.76|1814.37|2772
1630386000000|2021-08-31 05:00:00|1814.93|1814.63|1817.55|1817.05|1817.67|1817.28|1814.92|1814.55|5416
1630389600000|2021-08-31 06:00:00|1817.56|1817.06|1814.97|1814.67|1819.6|1819.13|1814.61|1814.26|8414
1630393200000|2021-08-31 07:00:00|1814.98|1814.68|1815.65|1815.15|1816.95|1816.58|1814.88|1814.53|7553
1630396800000|2021-08-31 08:00:00|1815.66|1815.16|1815.39|1814.89|1816.69|1816.26|1814.09|1813.7|6966
1630400400000|2021-08-31 09:00:00|1815.4|1814.9|1814.72|1814.22|1816.16|1815.79|1814.02|1813.62|6632
1630404000000|2021-08-31 10:00:00|1814.74|1814.24|1812.66|1812.16|1817.34|1816.92|1812.28|1811.78|7643
1630407600000|2021-08-31 11:00:00|1812.64|1812.14|1813.04|1812.54|1815.08|1814.68|1812.3|1811.86|7769
1630411200000|2021-08-31 12:00:00|1813.05|1812.55|1809.78|1809.48|1814.34|1813.97|1809.2|1808.9|11391
1630414800000|2021-08-31 13:00:00|1809.79|1809.49|1810.88|1810.38|1815.48|1815.18|1802.01|1801.51|17394
1630418400000|2021-08-31 14:00:00|1810.68|1810.18|1807.3|1806.8|1816.19|1815.76|1805.33|1804.83|16397
1630422000000|2021-08-31 15:00:00|1807.32|1806.82|1808.07|1807.77|1809.22|1808.75|1804.38|1804.08|13218
1630425600000|2021-08-31 16:00:00|1808.16|1807.86|1814.26|1813.96|1814.56|1814.23|1807.73|1807.39|8309
1630429200000|2021-08-31 17:00:00|1814.24|1813.94|1814.81|1814.31|1816.66|1816.35|1813.8|1813.45|8291
1630432800000|2021-08-31 18:00:00|1814.8|1814.3|1815.35|1815.05|1816.03|1815.68|1814.19|1813.79|5316
1630436400000|2021-08-31 19:00:00|1815.27|1814.97|1814.96|1814.66|1815.9|1815.49|1814.2|1813.82|5268
1630440000000|2021-08-31 20:00:00|1814.95|1814.65|1814.02|1813.52|1815.87|1815.48|1813.88|1813.38|2895
1630447200000|2021-08-31 22:00:00|1814.58|1814.28|1814.32|1813.82|1814.98|1814.63|1813.88|1813.54|1633
1630450800000|2021-08-31 23:00:00|1814.31|1813.81|1814.74|1814.44|1815.31|1814.91|1813.97|1813.62|1914
1630454400000|2021-09-01 00:00:00|1814.75|1814.45|1812.57|1812.27|1814.93|1814.53|1812.27|1811.85|3591
1630458000000|2021-09-01 01:00:00|1812.54|1812.24|1812.31|1812.01|1815.71|1815.32|1810.57|1810.11|7332
1630461600000|2021-09-01 02:00:00|1812.41|1811.91|1814.32|1813.82|1814.51|1814.01|1811.87|1811.43|5859
1630465200000|2021-09-01 03:00:00|1814.34|1813.84|1815.62|1815.12|1815.87|1815.46|1813.41|1813.01|4375
1630468800000|2021-09-01 04:00:00|1815.61|1815.11|1815.3|1814.8|1816.28|1815.89|1814.35|1813.97|2757
1630472400000|2021-09-01 05:00:00|1815.32|1814.82|1815.69|1815.19|1815.91|1815.53|1812.88|1812.54|5990
1630476000000|2021-09-01 06:00:00|1815.61|1815.11|1816.58|1816.08|1817.32|1816.84|1815.27|1814.77|8629
1630479600000|2021-09-01 07:00:00|1816.56|1816.06|1811.64|1811.14|1817.07|1816.57|1811.34|1810.92|9497
1630483200000|2021-09-01 08:00:00|1811.7|1811.2|1811.11|1810.61|1812.31|1811.99|1809.61|1809.21|7645
1630486800000|2021-09-01 09:00:00|1811.1|1810.6|1813.42|1812.92|1814.85|1814.43|1810.89|1810.43|6616
1630490400000|2021-09-01 10:00:00|1813.43|1812.93|1813.92|1813.42|1814.39|1813.9|1812.94|1812.54|4476
1630494000000|2021-09-01 11:00:00|1813.94|1813.44|1813.29|1812.79|1814.64|1814.2|1811.6|1811.13|6048
1630497600000|2021-09-01 12:00:00|1813.31|1812.81|1819.64|1819.14|1820.24|1819.94|1812.17|1811.79|13642
1630501200000|2021-09-01 13:00:00|1819.68|1819.18|1813.49|1812.99|1820.3|1819.91|1811.38|1810.97|16162
1630504800000|2021-09-01 14:00:00|1813.3|1812.8|1810.15|1809.65|1815.19|1814.85|1809.85|1809.52|15171
1630508400000|2021-09-01 15:00:00|1810.12|1809.62|1815.62|1815.32|1815.75|1815.35|1808.88|1808.48|9855
1630512000000|2021-09-01 16:00:00|1815.61|1815.31|1813.61|1813.11|1816.83|1816.43|1813.28|1812.87|5775
1630515600000|2021-09-01 17:00:00|1813.62|1813.12|1813|1812.5|1814.21|1813.82|1812.19|1811.79|4272
1630519200000|2021-09-01 18:00:00|1812.97|1812.47|1813.53|1813.03|1813.77|1813.31|1812.54|1812.04|3553
1630522800000|2021-09-01 19:00:00|1813.51|1813.01|1815.07|1814.57|1815.44|1814.99|1813.27|1812.77|3760
1630526400000|2021-09-01 20:00:00|1814.95|1814.65|1814.02|1813.52|1814.98|1814.68|1813.83|1813.36|1867
1630533600000|2021-09-01 22:00:00|1814.16|1813.66|1814.29|1813.79|1814.49|1814.08|1813.97|1813.51|1039
1630537200000|2021-09-01 23:00:00|1814.3|1813.8|1813.4|1812.9|1814.44|1813.94|1813.01|1812.64|1545
1630540800000|2021-09-02 00:00:00|1813.32|1812.82|1814.74|1814.24|1815.62|1815.12|1813.12|1812.75|4369
1630544400000|2021-09-02 01:00:00|1814.73|1814.23|1813.92|1813.42|1816.42|1816.02|1813.34|1812.99|5655
1630548000000|2021-09-02 02:00:00|1813.93|1813.43|1813.61|1813.11|1814.93|1814.61|1813.3|1812.92|4435
1630551600000|2021-09-02 03:00:00|1813.62|1813.12|1811.51|1811.01|1813.73|1813.32|1811.37|1810.99|3312
1630555200000|2021-09-02 04:00:00|1811.5|1811|1811.24|1810.74|1812.37|1811.97|1810.97|1810.51|1985
1630558800000|2021-09-02 05:00:00|1811.25|1810.75|1814.7|1814.2|1814.88|1814.46|1811.14|1810.64|3494
1630562400000|2021-09-02 06:00:00|1814.68|1814.18|1815.13|1814.83|1815.67|1815.27|1813.81|1813.43|6528
1630566000000|2021-09-02 07:00:00|1815.15|1814.85|1815.1|1814.6|1815.53|1815.11|1812.5|1812.05|6708
1630569600000|2021-09-02 08:00:00|1815.09|1814.59|1815.96|1815.46|1816.19|1815.82|1814.36|1813.95|5381
1630573200000|2021-09-02 09:00:00|1815.97|1815.47|1817.14|1816.64|1817.42|1816.92|1815.01|1814.69|5539
1630576800000|2021-09-02 10:00:00|1817.02|1816.52|1815.62|1815.12|1817.48|1817.09|1815.46|1815.08|4073
1630580400000|2021-09-02 11:00:00|1815.61|1815.11|1815.85|1815.35|1816.38|1815.99|1813.44|1812.94|4823
1630584000000|2021-09-02 12:00:00|1815.84|1815.34|1813.99|1813.69|1816.68|1816.28|1809.72|1809.3|10680
1630587600000|2021-09-02 13:00:00|1814|1813.7|1812.82|1812.32|1814.14|1813.73|1809.39|1809.04|13698
1630591200000|2021-09-02 14:00:00|1812.84|1812.34|1812.9|1812.4|1813.88|1813.48|1805.21|1804.71|14888
1630594800000|2021-09-02 15:00:00|1812.84|1812.34|1809.19|1808.89|1813.69|1813.29|1808.23|1807.82|8626
1630598400000|2021-09-02 16:00:00|1809.29|1808.79|1809.46|1808.96|1810.14|1809.72|1807.21|1806.81|6044
1630602000000|2021-09-02 17:00:00|1809.45|1808.95|1810.02|1809.52|1810.31|1809.91|1808.14|1807.75|4892
1630605600000|2021-09-02 18:00:00|1810.03|1809.53|1809.6|1809.1|1811.39|1810.98|1808.61|1808.21|4411
1630609200000|2021-09-02 19:00:00|1809.59|1809.09|1810.01|1809.71|1810.73|1810.35|1809.24|1808.84|3742
1630612800000|2021-09-02 20:00:00|1810|1809.7|1810.09|1809.59|1810.64|1810.22|1809.58|1809.16|1569
1630620000000|2021-09-02 22:00:00|1809.72|1809.22|1809.42|1808.92|1810.09|1809.7|1809.33|1808.85|1576
1630623600000|2021-09-02 23:00:00|1809.44|1808.94|1809.8|1809.3|1809.96|1809.48|1809.35|1808.9|1636
1630627200000|2021-09-03 00:00:00|1809.81|1809.31|1811.39|1810.89|1811.43|1811|1809.18|1808.81|2990
1630630800000|2021-09-03 01:00:00|1811.28|1810.98|1813.28|1812.78|1813.55|1813.07|1810.84|1810.43|6132
1630634400000|2021-09-03 02:00:00|1813.29|1812.79|1813.65|1813.15|1815.2|1814.75|1812.82|1812.32|4594
1630638000000|2021-09-03 03:00:00|1813.66|1813.16|1812.92|1812.42|1814.42|1813.92|1812.83|1812.42|3654
1630641600000|2021-09-03 04:00:00|1812.94|1812.44|1811.94|1811.44|1812.94|1812.44|1811.62|1811.28|2103
1630645200000|2021-09-03 05:00:00|1811.93|1811.43|1812.97|1812.47|1813.19|1812.82|1810.89|1810.5|3922
1630648800000|2021-09-03 06:00:00|1813.01|1812.51|1813.51|1813.01|1813.99|1813.49|1812.14|1811.76|6594
1630652400000|2021-09-03 07:00:00|1813.53|1813.03|1811.53|1811.03|1814.77|1814.36|1811.19|1810.77|5927
1630656000000|2021-09-03 08:00:00|1811.52|1811.02|1811.87|1811.37|1813.41|1813.01|1811.34|1810.95|4788
1630659600000|2021-09-03 09:00:00|1811.86|1811.36|1813.82|1813.32|1813.99|1813.66|1811.56|1811.16|5555
1630663200000|2021-09-03 10:00:00|1813.81|1813.31|1813.92|1813.42|1814.24|1813.88|1813.09|1812.59|4007
1630666800000|2021-09-03 11:00:00|1813.93|1813.43|1814.93|1814.63|1815.68|1815.34|1813.91|1813.43|5766
1630670400000|2021-09-03 12:00:00|1815.03|1814.53|1823.73|1823.23|1829.88|1829.38|1813.47|1812.97|16717
1630674000000|2021-09-03 13:00:00|1823.85|1823.35|1825.22|1824.72|1826.92|1826.42|1819.45|1819.15|18337
1630677600000|2021-09-03 14:00:00|1825.2|1824.7|1830.49|1830.19|1831.48|1830.98|1822.23|1821.73|15453
1630681200000|2021-09-03 15:00:00|1830.57|1830.27|1829.71|1829.21|1834.25|1833.86|1827.86|1827.36|11563
1630684800000|2021-09-03 16:00:00|1829.7|1829.2|1830.41|1829.91|1830.73|1830.33|1828.27|1827.96|5478
1630688400000|2021-09-03 17:00:00|1830.39|1829.89|1831.53|1831.03|1833.08|1832.69|1829.82|1829.42|5093
1630692000000|2021-09-03 18:00:00|1831.34|1831.04|1830.79|1830.29|1831.66|1831.31|1830.15|1829.75|3835
1630695600000|2021-09-03 19:00:00|1830.68|1830.38|1828.89|1828.39|1830.91|1830.41|1828.54|1828.04|3846
1630699200000|2021-09-03 20:00:00|1828.84|1828.34|1827.93|1827.43|1829.25|1828.75|1827.1|1826.6|2331
1630879200000|2021-09-05 22:00:00|1828.66|1828.16|1828.91|1828.41|1830.6|1830.1|1828.03|1826.88|3278
1630882800000|2021-09-05 23:00:00|1828.92|1828.42|1827.96|1827.46|1829.08|1828.58|1827.77|1827.29|2628
1630886400000|2021-09-06 00:00:00|1827.91|1827.41|1825.95|1825.65|1828.14|1827.79|1825.77|1825.38|3746
1630890000000|2021-09-06 01:00:00|1825.96|1825.66|1827.68|1827.18|1828.86|1828.45|1825.44|1824.99|8123
1630893600000|2021-09-06 02:00:00|1827.64|1827.14|1827.91|1827.41|1828.47|1828.06|1826.75|1826.41|4580
1630897200000|2021-09-06 03:00:00|1827.9|1827.4|1826.12|1825.62|1828.28|1827.78|1825.87|1825.44|3123
1630900800000|2021-09-06 04:00:00|1826.11|1825.61|1826.71|1826.21|1827.2|1826.83|1825.91|1825.41|2093
1630904400000|2021-09-06 05:00:00|1826.69|1826.19|1827.96|1827.46|1828.21|1827.79|1825.71|1825.33|3927
1630908000000|2021-09-06 06:00:00|1827.98|1827.48|1826.85|1826.35|1828.64|1828.14|1826.68|1826.19|6480
1630911600000|2021-09-06 07:00:00|1826.75|1826.25|1826.25|1825.95|1827.42|1826.92|1825.73|1825.35|5584
1630915200000|2021-09-06 08:00:00|1826.24|1825.94|1825.02|1824.72|1827.34|1826.94|1824.15|1823.68|5833
1630918800000|2021-09-06 09:00:00|1825.03|1824.73|1824.96|1824.46|1825.99|1825.58|1823.81|1823.4|5262
1630922400000|2021-09-06 10:00:00|1824.95|1824.45|1824.29|1823.79|1825.16|1824.71|1823.03|1822.63|4243
1630926000000|2021-09-06 11:00:00|1824.28|1823.78|1824.19|1823.69|1825.2|1824.73|1823.21|1822.75|4176
1630929600000|2021-09-06 12:00:00|1824.15|1823.85|1822.89|1822.39|1824.24|1823.85|1822.58|1822.18|5040
1630933200000|2021-09-06 13:00:00|1822.9|1822.4|1823.66|1823.16|1824.49|1824.1|1822.03|1821.53|7059
1630936800000|2021-09-06 14:00:00|1823.65|1823.15|1822.08|1821.58|1823.65|1823.35|1821.61|1821.2|5477
1630940400000|2021-09-06 15:00:00|1822.1|1821.6|1822.32|1821.82|1823.41|1823|1821.62|1821.22|3567
1630944000000|2021-09-06 16:00:00|1822.33|1821.83|1823.55|1823.05|1823.94|1823.5|1822.12|1821.75|2516
1630965600000|2021-09-06 22:00:00|1823.9|1823.4|1822.99|1822.49|1824.37|1823.87|1822.25|1821.75|1695
1630969200000|2021-09-06 23:00:00|1822.96|1822.46|1823.93|1823.43|1824.53|1824.04|1822.96|1822.46|1931
1630972800000|2021-09-07 00:00:00|1823.92|1823.42|1826.32|1825.82|1826.61|1826.11|1823.63|1823.13|3581
1630976400000|2021-09-07 01:00:00|1826.34|1825.84|1826.86|1826.36|1827.59|1827.09|1825.84|1825.34|6168
1630980000000|2021-09-07 02:00:00|1826.87|1826.37|1826.48|1825.98|1827.52|1827.02|1825.41|1824.91|4242
1630983600000|2021-09-07 03:00:00|1826.49|1825.99|1823.52|1823.02|1826.51|1826.08|1822.88|1822.45|4634
1630987200000|2021-09-07 04:00:00|1823.51|1823.01|1821.86|1821.36|1823.66|1823.26|1821.45|1821.05|3658
1630990800000|2021-09-07 05:00:00|1821.9|1821.4|1818.65|1818.15|1822.22|1821.72|1817.22|1816.82|6553
1630994400000|2021-09-07 06:00:00|1818.68|1818.18|1818.98|1818.68|1819.24|1818.74|1815.84|1815.43|8290
1630998000000|2021-09-07 07:00:00|1819.03|1818.53|1817.97|1817.47|1820.87|1820.49|1817.69|1817.25|8150
1631001600000|2021-09-07 08:00:00|1817.94|1817.44|1815.11|1814.61|1818.05|1817.58|1813.44|1812.94|8117
1631005200000|2021-09-07 09:00:00|1815.1|1814.6|1810.69|1810.39|1815.19|1814.81|1810.27|1809.89|8674
1631008800000|2021-09-07 10:00:00|1810.73|1810.43|1810.77|1810.27|1812.49|1812.08|1809.87|1809.46|8574
1631012400000|2021-09-07 11:00:00|1810.79|1810.29|1811.3|1810.8|1811.55|1811.11|1808.54|1808.16|7576
1631016000000|2021-09-07 12:00:00|1811.29|1810.79|1809.11|1808.61|1813.47|1813.09|1808.67|1808.27|11475
1631019600000|2021-09-07 13:00:00|1809.1|1808.6|1810.08|1809.58|1815.29|1814.96|1808.64|1808.25|13826
1631023200000|2021-09-07 14:00:00|1810.12|1809.62|1797.14|1796.64|1810.33|1809.83|1793.47|1793.05|17629
1631026800000|2021-09-07 15:00:00|1797.08|1796.58|1797.61|1797.11|1798.81|1798.37|1792.68|1792.18|11332
1631030400000|2021-09-07 16:00:00|1797.63|1797.13|1796.15|1795.65|1799.16|1798.66|1794.57|1794.08|8107
1631034000000|2021-09-07 17:00:00|1796.2|1795.7|1796.8|1796.3|1797.41|1796.99|1795.69|1795.28|5643
1631037600000|2021-09-07 18:00:00|1796.81|1796.31|1796.53|1796.03|1798.48|1798.09|1796.39|1795.91|4399
1631041200000|2021-09-07 19:00:00|1796.54|1796.04|1793.95|1793.45|1797.25|1796.83|1793.29|1792.99|5332
1631044800000|2021-09-07 20:00:00|1793.92|1793.42|1794.76|1794.26|1794.91|1794.48|1793.55|1793.13|2665
1631052000000|2021-09-07 22:00:00|1794.97|1794.67|1795.58|1795.08|1795.88|1795.48|1794.97|1794.5|1897
1631055600000|2021-09-07 23:00:00|1795.55|1795.05|1796.01|1795.51|1796.15|1795.68|1794.95|1794.54|1905
1631059200000|2021-09-08 00:00:00|1796|1795.5|1798.76|1798.26|1799.1|1798.6|1795.77|1795.27|3507
1631062800000|2021-09-08 01:00:00|1798.83|1798.33|1798.54|1798.04|1799.21|1798.72|1796.34|1795.97|6568
1631066400000|2021-09-08 02:00:00|1798.53|1798.03|1800.77|1800.27|1801.4|1801|1798.24|1797.85|5223
1631070000000|2021-09-08 03:00:00|1800.6|1800.3|1798.43|1797.93|1801.11|1800.68|1797.39|1796.89|4333
1631073600000|2021-09-08 04:00:00|1798.41|1797.91|1798.6|1798.1|1798.7|1798.23|1797.58|1797.21|2332
1631077200000|2021-09-08 05:00:00|1798.58|1798.08|1796.63|1796.13|1798.6|1798.23|1796.35|1795.97|4564
1631080800000|2021-09-08 06:00:00|1796.59|1796.09|1795.87|1795.57|1797.71|1797.21|1794.39|1794.04|9063
1631084400000|2021-09-08 07:00:00|1795.86|1795.56|1799.18|1798.68|1801.59|1801.18|1795.28|1794.78|9304
1631088000000|2021-09-08 08:00:00|1799.1|1798.8|1799.1|1798.6|1799.92|1799.42|1797.84|1797.43|7132
1631091600000|2021-09-08 09:00:00|1799.11|1798.61|1797.31|1796.81|1799.38|1798.88|1797.28|1796.78|5495
1631095200000|2021-09-08 10:00:00|1797.3|1796.8|1798.15|1797.65|1798.65|1798.25|1797.06|1796.6|5060
1631098800000|2021-09-08 11:00:00|1798.14|1797.64|1797.27|1796.77|1800.16|1799.8|1796.56|1796.26|6287
1631102400000|2021-09-08 12:00:00|1797.29|1796.79|1796.94|1796.64|1802.5|1802.01|1796.79|1796.46|10425
1631106000000|2021-09-08 13:00:00|1796.95|1796.65|1789.16|1788.66|1798.17|1797.67|1782.69|1782.19|15586
1631109600000|2021-09-08 14:00:00|1789.17|1788.67|1789.13|1788.63|1790.77|1790.47|1784.32|1783.82|15366
1631113200000|2021-09-08 15:00:00|1789.04|1788.54|1792.22|1791.72|1795.49|1795.07|1788.3|1788|10837
1631116800000|2021-09-08 16:00:00|1792.25|1791.75|1791.25|1790.75|1793.57|1793.07|1790.55|1790.09|6966
1631120400000|2021-09-08 17:00:00|1791.29|1790.79|1792.53|1792.03|1793.46|1792.96|1790.44|1789.94|6448
1631124000000|2021-09-08 18:00:00|1792.45|1791.95|1791.7|1791.2|1793.79|1793.29|1791.42|1791.03|4314
1631127600000|2021-09-08 19:00:00|1791.71|1791.21|1788.92|1788.62|1791.85|1791.35|1788.78|1788.38|3918
1631131200000|2021-09-08 20:00:00|1788.91|1788.61|1789.52|1789.02|1790.4|1789.9|1788.87|1788.47|2449
1631138400000|2021-09-08 22:00:00|1790.11|1789.61|1790.18|1789.68|1790.96|1790.46|1789.61|1789.27|1892
1631142000000|2021-09-08 23:00:00|1790.19|1789.69|1791.13|1790.63|1791.21|1790.8|1788.81|1788.4|2742
1631145600000|2021-09-09 00:00:00|1791.12|1790.62|1789.94|1789.44|1791.25|1790.79|1788.34|1787.92|4202
1631149200000|2021-09-09 01:00:00|1789.95|1789.45|1789.17|1788.67|1790.22|1789.86|1787.29|1786.85|6523
1631152800000|2021-09-09 02:00:00|1789.18|1788.68|1789.86|1789.36|1790.48|1790.1|1788.5|1788.11|4584
1631156400000|2021-09-09 03:00:00|1789.87|1789.37|1788.61|1788.11|1790.84|1790.46|1788.06|1787.64|3630
1631160000000|2021-09-09 04:00:00|1788.62|1788.12|1788.42|1787.92|1788.79|1788.38|1787.14|1786.73|2306
1631163600000|2021-09-09 05:00:00|1788.43|1787.93|1788.01|1787.51|1788.98|1788.57|1786.89|1786.48|4786
1631167200000|2021-09-09 06:00:00|1788.02|1787.52|1788.67|1788.17|1789.73|1789.35|1787.24|1786.8|8166
1631170800000|2021-09-09 07:00:00|1788.69|1788.19|1792.65|1792.15|1793.14|1792.84|1788.18|1787.88|7660
1631174400000|2021-09-09 08:00:00|1792.68|1792.18|1794.98|1794.68|1795.68|1795.3|1792.34|1791.94|7428
1631178000000|2021-09-09 09:00:00|1794.93|1794.63|1795.01|1794.51|1796.01|1795.71|1793.4|1793.02|6370
1631181600000|2021-09-09 10:00:00|1795.06|1794.56|1795.1|1794.6|1795.95|1795.57|1794.88|1794.38|4596
1631185200000|2021-09-09 11:00:00|1795.11|1794.61|1799.31|1798.81|1801.29|1800.86|1794.65|1794.26|8952
1631188800000|2021-09-09 12:00:00|1799.28|1798.78|1792.11|1791.61|1800.31|1799.91|1791.51|1791.01|14016
1631192400000|2021-09-09 13:00:00|1792.09|1791.59|1790.53|1790.03|1799.54|1799.09|1788.91|1788.42|15522
1631196000000|2021-09-09 14:00:00|1790.48|1789.98|1789.31|1788.81|1790.72|1790.31|1784.07|1783.77|14780
1631199600000|2021-09-09 15:00:00|1789.35|1788.85|1792.65|1792.15|1793.15|1792.79|1788.52|1788.15|10118
1631203200000|2021-09-09 16:00:00|1792.69|1792.19|1794.02|1793.52|1794.58|1794.19|1791.55|1791.21|6060
1631206800000|2021-09-09 17:00:00|1794.01|1793.51|1797.23|1796.73|1799.48|1799.1|1793.96|1793.51|9608
1631210400000|2021-09-09 18:00:00|1797.25|1796.75|1795.06|1794.56|1797.43|1796.93|1793.03|1792.73|5780
1631214000000|2021-09-09 19:00:00|1795.12|1794.62|1796.37|1795.87|1796.59|1796.17|1791.13|1790.72|6255
1631217600000|2021-09-09 20:00:00|1796.44|1795.94|1794.93|1794.43|1796.73|1796.38|1794.24|1793.74|2412
1631224800000|2021-09-09 22:00:00|1794.36|1793.86|1795.6|1795.1|1795.91|1795.41|1792.84|1792.34|2967
1631228400000|2021-09-09 23:00:00|1795.61|1795.11|1795.1|1794.6|1796.6|1796.1|1794.27|1793.77|3768
1631232000000|2021-09-10 00:00:00|1795.09|1794.59|1796.23|1795.73|1796.55|1796.05|1795|1794.5|3564
1631235600000|2021-09-10 01:00:00|1796.29|1795.79|1794.88|1794.38|1797.37|1796.87|1793|1792.5|7827
1631239200000|2021-09-10 02:00:00|1794.93|1794.43|1800.11|1799.61|1800.13|1799.77|1793.7|1793.2|7365
1631242800000|2021-09-10 03:00:00|1800.12|1799.62|1798.47|1797.97|1800.24|1799.78|1798.14|1797.64|4399
1631246400000|2021-09-10 04:00:00|1798.46|1797.96|1796.71|1796.21|1798.53|1798.03|1796.68|1796.18|2779
1631250000000|2021-09-10 05:00:00|1796.72|1796.22|1802.67|1802.17|1804.18|1803.68|1796.51|1796.01|6240
1631253600000|2021-09-10 06:00:00|1802.66|1802.16|1803.75|1803.25|1804.12|1803.62|1800.69|1800.19|6413
1631257200000|2021-09-10 07:00:00|1803.74|1803.24|1802.01|1801.51|1803.97|1803.67|1800.34|1799.91|6855
1631260800000|2021-09-10 08:00:00|1802|1801.5|1802.01|1801.51|1803.68|1803.29|1800.12|1799.72|6324
1631264400000|2021-09-10 09:00:00|1802.02|1801.52|1797.73|1797.23|1802.67|1802.2|1797.2|1796.9|5740
1631268000000|2021-09-10 10:00:00|1797.74|1797.24|1794.09|1793.59|1797.81|1797.38|1793.29|1792.79|7000
1631271600000|2021-09-10 11:00:00|1794.11|1793.61|1798.02|1797.52|1798.06|1797.62|1793.64|1793.23|6387
1631275200000|2021-09-10 12:00:00|1798.01|1797.51|1793.85|1793.35|1800.68|1800.38|1792.82|1792.43|11216
1631278800000|2021-09-10 13:00:00|1793.78|1793.28|1795.15|1794.65|1796.34|1795.91|1789.99|1789.49|14716
1631282400000|2021-09-10 14:00:00|1795.18|1794.68|1797.03|1796.53|1797.19|1796.71|1793.45|1792.95|12372
1631286000000|2021-09-10 15:00:00|1797.04|1796.54|1793.11|1792.61|1797.06|1796.57|1791.28|1790.78|10520
1631289600000|2021-09-10 16:00:00|1793.1|1792.6|1791.99|1791.49|1794.03|1793.53|1791.13|1790.74|7033
1631293200000|2021-09-10 17:00:00|1791.98|1791.48|1789.66|1789.16|1793.41|1792.91|1789.07|1788.64|5192
1631296800000|2021-09-10 18:00:00|1789.69|1789.19|1790.92|1790.42|1791.55|1791.13|1788.58|1788.17|4947
1631300400000|2021-09-10 19:00:00|1790.95|1790.45|1788.14|1787.64|1791.08|1790.58|1787.46|1786.96|5942
1631304000000|2021-09-10 20:00:00|1788.15|1787.65|1788.29|1787.79|1789.96|1789.46|1787.77|1787.27|2875
1631484000000|2021-09-12 22:00:00|1789.54|1789.04|1788.84|1788.34|1789.54|1789.04|1787.39|1786.89|2476
1631487600000|2021-09-12 23:00:00|1788.82|1788.32|1787.68|1787.18|1788.85|1788.35|1787.34|1786.84|2023
1631491200000|2021-09-13 00:00:00|1787.67|1787.17|1787.46|1786.96|1787.93|1787.59|1786.25|1785.86|4125
1631494800000|2021-09-13 01:00:00|1787.45|1786.95|1788.75|1788.25|1790.41|1790|1783.93|1783.63|8154
1631498400000|2021-09-13 02:00:00|1788.74|1788.24|1790.38|1789.88|1790.66|1790.28|1788.26|1787.87|5247
1631502000000|2021-09-13 03:00:00|1790.34|1790.04|1792.69|1792.19|1792.91|1792.51|1790.18|1789.8|3081
1631505600000|2021-09-13 04:00:00|1792.66|1792.16|1791.28|1790.78|1792.74|1792.26|1791.03|1790.63|2923
1631509200000|2021-09-13 05:00:00|1791.26|1790.76|1793.36|1792.86|1793.65|1793.26|1790.47|1790.06|4638
1631512800000|2021-09-13 06:00:00|1793.35|1792.85|1788.93|1788.43|1793.98|1793.6|1788.38|1787.97|9423
1631516400000|2021-09-13 07:00:00|1788.9|1788.4|1790.22|1789.92|1790.82|1790.4|1787.18|1786.77|8600
1631520000000|2021-09-13 08:00:00|1790.21|1789.91|1791.09|1790.79|1791.56|1791.09|1789.17|1788.77|6692
1631523600000|2021-09-13 09:00:00|1791.12|1790.82|1790.42|1789.92|1791.67|1791.22|1788.05|1787.71|5128
1631527200000|2021-09-13 10:00:00|1790.43|1789.93|1788.25|1787.95|1790.67|1790.23|1787.92|1787.57|4211
1631530800000|2021-09-13 11:00:00|1788.24|1787.94|1790.19|1789.69|1790.75|1790.3|1788.2|1787.7|5866
1631534400000|2021-09-13 12:00:00|1790.16|1789.86|1786.16|1785.86|1792.02|1791.61|1785.89|1785.59|11887
1631538000000|2021-09-13 13:00:00|1786.15|1785.85|1794.24|1793.74|1794.66|1794.29|1785.43|1785.04|17432
1631541600000|2021-09-13 14:00:00|1794.38|1793.88|1796.36|1795.86|1798.74|1798.24|1793.33|1792.99|14867
1631545200000|2021-09-13 15:00:00|1796.4|1795.9|1795.58|1795.08|1796.55|1796.14|1794.32|1793.82|7528
1631548800000|2021-09-13 16:00:00|1795.62|1795.32|1794.09|1793.59|1795.79|1795.48|1793.29|1792.79|4928
1631552400000|2021-09-13 17:00:00|1794.03|1793.53|1792.38|1791.88|1794.23|1793.73|1791.35|1790.86|4202
1631556000000|2021-09-13 18:00:00|1792.37|1791.87|1792.86|1792.36|1793.59|1793.09|1791.9|1791.49|4119
1631559600000|2021-09-13 19:00:00|1792.79|1792.29|1793.58|1793.08|1793.94|1793.44|1792.55|1792.19|4668
1631563200000|2021-09-13 20:00:00|1793.54|1793.04|1794|1793.5|1794.02|1793.53|1793.32|1792.82|1735
1631570400000|2021-09-13 22:00:00|1793.74|1793.24|1793.23|1792.73|1793.89|1793.51|1793.03|1792.62|1489
1631574000000|2021-09-13 23:00:00|1793.24|1792.74|1793.36|1792.86|1793.5|1793|1792.83|1792.35|1555
1631577600000|2021-09-14 00:00:00|1793.35|1792.85|1791.57|1791.07|1793.57|1793.19|1791.08|1790.73|2915
1631581200000|2021-09-14 01:00:00|1791.46|1791.16|1791.15|1790.65|1792.24|1791.74|1789.93|1789.54|6508
1631584800000|2021-09-14 02:00:00|1791.09|1790.59|1791.75|1791.25|1793.22|1792.72|1790.38|1789.92|4539
1631588400000|2021-09-14 03:00:00|1791.8|1791.3|1791.4|1790.9|1791.87|1791.48|1790.27|1789.85|3927
1631592000000|2021-09-14 04:00:00|1791.38|1790.88|1791.2|1790.7|1792.39|1791.96|1790.89|1790.47|2268
1631595600000|2021-09-14 05:00:00|1791.19|1790.69|1793.36|1792.86|1793.7|1793.34|1790.84|1790.34|4138
1631599200000|2021-09-14 06:00:00|1793.35|1792.85|1792.84|1792.34|1793.7|1793.2|1791.95|1791.45|6833
1631602800000|2021-09-14 07:00:00|1792.83|1792.33|1790.92|1790.42|1795.18|1794.83|1790.37|1789.98|8733
1631606400000|2021-09-14 08:00:00|1790.93|1790.43|1789.17|1788.87|1791.05|1790.55|1788.37|1787.99|6932
1631610000000|2021-09-14 09:00:00|1789.16|1788.86|1788.13|1787.83|1789.45|1789|1787.64|1787.22|6101
1631613600000|2021-09-14 10:00:00|1788.11|1787.81|1787.07|1786.57|1788.11|1787.81|1785.65|1785.3|5728
1631617200000|2021-09-14 11:00:00|1787.09|1786.59|1784.72|1784.22|1788.52|1788.02|1782.39|1782.09|6843
1631620800000|2021-09-14 12:00:00|1784.73|1784.23|1797.49|1796.99|1799.4|1798.9|1782.38|1779.7|15827
1631624400000|2021-09-14 13:00:00|1797.48|1796.98|1794.48|1793.98|1800.86|1800.36|1791.02|1790.64|16907
1631628000000|2021-09-14 14:00:00|1794.49|1793.99|1804.58|1804.08|1808.12|1807.8|1792.44|1791.94|17389
1631631600000|2021-09-14 15:00:00|1804.71|1804.21|1806.08|1805.58|1809|1808.5|1804.47|1803.97|11079
1631635200000|2021-09-14 16:00:00|1806.04|1805.54|1803.96|1803.46|1806.7|1806.22|1803.51|1803.09|6024
1631638800000|2021-09-14 17:00:00|1803.94|1803.44|1805.92|1805.62|1806.37|1805.99|1803.39|1803.07|5303
1631642400000|2021-09-14 18:00:00|1805.91|1805.61|1803.28|1802.98|1806.94|1806.56|1803.17|1802.8|6085
1631646000000|2021-09-14 19:00:00|1803.32|1803.02|1805.39|1805.09|1805.74|1805.24|1803.13|1802.77|5610
1631649600000|2021-09-14 20:00:00|1805.49|1804.99|1804.93|1804.43|1805.7|1805.31|1804.62|1804.23|2323
1631656800000|2021-09-14 22:00:00|1804.65|1804.15|1804.34|1803.84|1804.82|1804.32|1803.76|1803.35|2456
1631660400000|2021-09-14 23:00:00|1804.35|1803.85|1804.04|1803.54|1804.99|1804.49|1803.87|1803.51|2086
1631664000000|2021-09-15 00:00:00|1804.05|1803.55|1803.2|1802.7|1804.49|1804.11|1802.84|1802.41|3572
1631667600000|2021-09-15 01:00:00|1803.19|1802.69|1804.06|1803.56|1804.42|1803.92|1801.59|1801.22|6743
1631671200000|2021-09-15 02:00:00|1804.05|1803.55|1803.14|1802.64|1804.98|1804.48|1802.42|1801.92|5792
1631674800000|2021-09-15 03:00:00|1803.15|1802.65|1803.77|1803.27|1804.15|1803.71|1802.66|1802.27|3486
1631678400000|2021-09-15 04:00:00|1803.76|1803.26|1803.7|1803.2|1804.14|1803.77|1802.74|1802.38|3024
1631682000000|2021-09-15 05:00:00|1803.69|1803.19|1803.11|1802.61|1804.36|1803.86|1802.04|1801.54|4794
1631685600000|2021-09-15 06:00:00|1803.12|1802.62|1800.67|1800.37|1804.63|1804.28|1799.96|1799.46|10524
1631689200000|2021-09-15 07:00:00|1800.68|1800.38|1802.25|1801.75|1802.59|1802.18|1799.83|1799.5|8491
1631692800000|2021-09-15 08:00:00|1802.26|1801.76|1800.88|1800.38|1803.03|1802.62|1799.12|1798.72|7846
1631696400000|2021-09-15 09:00:00|1800.86|1800.36|1802.17|1801.67|1802.86|1802.47|1800.08|1799.6|6703
1631700000000|2021-09-15 10:00:00|1802.1|1801.8|1802.76|1802.26|1802.8|1802.3|1801.16|1800.77|5281
1631703600000|2021-09-15 11:00:00|1802.82|1802.32|1802.43|1801.93|1803.71|1803.41|1801.54|1801.15|7530
1631707200000|2021-09-15 12:00:00|1802.33|1802.03|1796.82|1796.52|1807.11|1806.81|1795.22|1794.74|13682
1631710800000|2021-09-15 13:00:00|1796.84|1796.54|1797.14|1796.64|1800.31|1800.01|1794.65|1794.34|16401
1631714400000|2021-09-15 14:00:00|1797|1796.7|1794.19|1793.89|1798.4|1798.1|1792.01|1791.71|15822
1631718000000|2021-09-15 15:00:00|1794.18|1793.88|1794.16|1793.86|1795.29|1794.98|1791.56|1791.2|11501
1631721600000|2021-09-15 16:00:00|1794.2|1793.9|1793.4|1793.1|1794.2|1793.9|1792|1791.6|6412
1631725200000|2021-09-15 17:00:00|1793.39|1793.09|1792.71|1792.21|1794.38|1793.99|1792.6|1792.21|4592
1631728800000|2021-09-15 18:00:00|1792.73|1792.43|1793.42|1793.12|1793.71|1793.31|1790.95|1790.6|4593
1631732400000|2021-09-15 19:00:00|1793.38|1793.08|1794.47|1794.17|1794.63|1794.24|1791.94|1791.54|4394
1631736000000|2021-09-15 20:00:00|1794.55|1794.25|1794.65|1794.15|1794.72|1794.26|1793.45|1792.95|2179
1631743200000|2021-09-15 22:00:00|1794.54|1794.04|1794.65|1794.15|1796|1795.66|1793.92|1793.59|3265
1631746800000|2021-09-15 23:00:00|1794.68|1794.18|1795.3|1795|1795.67|1795.17|1793.66|1793.27|2583
1631750400000|2021-09-16 00:00:00|1795.33|1795.03|1795.31|1794.81|1795.75|1795.36|1793.99|1793.49|4181
1631754000000|2021-09-16 01:00:00|1795.32|1794.82|1796.08|1795.58|1796.41|1795.92|1792.68|1792.34|7052
1631757600000|2021-09-16 02:00:00|1796.07|1795.57|1794.54|1794.04|1796.51|1796.1|1794.36|1794.04|4468
1631761200000|2021-09-16 03:00:00|1794.48|1793.98|1791.74|1791.24|1794.64|1794.27|1791.22|1790.83|4100
1631764800000|2021-09-16 04:00:00|1791.73|1791.23|1791.38|1790.88|1792.26|1791.81|1789.85|1789.46|3434
1631768400000|2021-09-16 05:00:00|1791.39|1790.89|1787.11|1786.61|1792.52|1792.18|1786.16|1785.86|6756
1631772000000|2021-09-16 06:00:00|1787.08|1786.58|1785.97|1785.67|1787.53|1787.11|1784.32|1783.86|10300
1631775600000|2021-09-16 07:00:00|1785.93|1785.63|1786.2|1785.7|1787.1|1786.71|1783.02|1782.63|9769
1631779200000|2021-09-16 08:00:00|1786.3|1785.8|1784.94|1784.64|1786.86|1786.42|1784.25|1783.91|7933
1631782800000|2021-09-16 09:00:00|1784.92|1784.62|1778.23|1777.73|1785.03|1784.62|1778.01|1777.53|9372
1631786400000|2021-09-16 10:00:00|1778.24|1777.74|1779.83|1779.33|1780.7|1780.2|1775.66|1775.34|9090
1631790000000|2021-09-16 11:00:00|1779.82|1779.32|1771.58|1771.08|1780.03|1779.61|1771.47|1770.97|10232
1631793600000|2021-09-16 12:00:00|1771.57|1771.07|1762.84|1762.54|1773.57|1773.07|1760.83|1760.34|18060
1631797200000|2021-09-16 13:00:00|1762.9|1762.6|1753.43|1752.93|1763.18|1762.88|1745.56|1745.06|19794
1631800800000|2021-09-16 14:00:00|1753.14|1752.84|1754.29|1753.79|1756.63|1756.15|1749.08|1748.58|17163
1631804400000|2021-09-16 15:00:00|1753.96|1753.66|1755.03|1754.73|1758.78|1758.36|1752.78|1752.41|11322
1631808000000|2021-09-16 16:00:00|1754.95|1754.65|1755.19|1754.69|1755.64|1755.28|1753.34|1752.95|7044
1631811600000|2021-09-16 17:00:00|1755.18|1754.68|1756.53|1756.03|1757.42|1757.09|1754.37|1753.98|6836
1631815200000|2021-09-16 18:00:00|1756.54|1756.04|1754.26|1753.96|1757.06|1756.65|1753.69|1753.31|4929
1631818800000|2021-09-16 19:00:00|1754.27|1753.97|1754.56|1754.26|1755.88|1755.48|1753.84|1753.44|5924
1631822400000|2021-09-16 20:00:00|1754.51|1754.21|1753.72|1753.22|1755.01|1754.57|1751.86|1751.4|3463
1631829600000|2021-09-16 22:00:00|1753.96|1753.46|1754.13|1753.63|1754.34|1753.84|1752.77|1752.37|2216
1631833200000|2021-09-16 23:00:00|1754.12|1753.62|1754.2|1753.7|1755|1754.57|1753.85|1753.44|2116
1631836800000|2021-09-17 00:00:00|1754.19|1753.69|1756.73|1756.23|1756.78|1756.33|1754.09|1753.69|4442
1631840400000|2021-09-17 01:00:00|1756.75|1756.25|1755.21|1754.91|1758.44|1758.05|1754.96|1754.55|9234
1631844000000|2021-09-17 02:00:00|1755.19|1754.89|1758.37|1757.87|1758.45|1758.02|1755.17|1754.75|5785
1631847600000|2021-09-17 03:00:00|1758.38|1757.88|1758.33|1758.03|1759.76|1759.41|1757.84|1757.44|4063
1631851200000|2021-09-17 04:00:00|1758.25|1757.95|1760.73|1760.23|1760.83|1760.46|1758.05|1757.75|3226
1631854800000|2021-09-17 05:00:00|1760.74|1760.24|1763.18|1762.68|1763.19|1762.74|1760.12|1759.72|5419
1631858400000|2021-09-17 06:00:00|1763.2|1762.7|1763.6|1763.1|1765.74|1765.35|1761.97|1761.47|9285
1631862000000|2021-09-17 07:00:00|1763.61|1763.11|1761.77|1761.27|1764.7|1764.2|1760.37|1759.87|8787
1631865600000|2021-09-17 08:00:00|1761.78|1761.28|1766.27|1765.77|1766.49|1766.1|1761.38|1761|8478
1631869200000|2021-09-17 09:00:00|1766.24|1765.74|1766.45|1765.95|1767.82|1767.32|1764.92|1764.5|8143
1631872800000|2021-09-17 10:00:00|1766.42|1765.92|1762|1761.5|1767.35|1766.98|1761.72|1761.29|8818
1631876400000|2021-09-17 11:00:00|1762.03|1761.53|1760.15|1759.85|1762.13|1761.73|1758.44|1758.06|8887
1631880000000|2021-09-17 12:00:00|1760.14|1759.84|1753.26|1752.96|1763.83|1763.46|1752.9|1752.6|12871
1631883600000|2021-09-17 13:00:00|1753.27|1752.97|1750.26|1749.76|1755.98|1755.59|1748.77|1748.44|18005
1631887200000|2021-09-17 14:00:00|1750.28|1749.78|1751.75|1751.25|1757.37|1756.95|1747.66|1747.16|17359
1631890800000|2021-09-17 15:00:00|1751.77|1751.27|1753|1752.5|1755.73|1755.37|1750.87|1750.37|10211
1631894400000|2021-09-17 16:00:00|1752.99|1752.49|1751.83|1751.33|1754.75|1754.37|1751.09|1750.69|6962
1631898000000|2021-09-17 17:00:00|1751.82|1751.32|1751.07|1750.57|1753|1752.51|1750.46|1750.06|6016
1631901600000|2021-09-17 18:00:00|1751.05|1750.55|1753.26|1752.76|1753.82|1753.52|1750.37|1749.87|4351
1631905200000|2021-09-17 19:00:00|1753.21|1752.71|1751.88|1751.38|1754.62|1754.12|1751.27|1750.94|5323
1631908800000|2021-09-17 20:00:00|1751.87|1751.37|1755.08|1754.58|1756.93|1756.43|1751.77|1751.27|2429
1632088800000|2021-09-19 22:00:00|1754.45|1753.65|1754.47|1753.97|1755.59|1755.09|1751.51|1751.01|4702
1632092400000|2021-09-19 23:00:00|1754.4|1753.9|1754.47|1753.97|1755.51|1755.06|1752.47|1751.97|3422
1632096000000|2021-09-20 00:00:00|1754.48|1753.98|1752.83|1752.33|1754.91|1754.41|1752.45|1751.95|3371
1632099600000|2021-09-20 01:00:00|1752.81|1752.31|1750.64|1750.34|1753.29|1752.89|1750.64|1750.14|4213
1632103200000|2021-09-20 02:00:00|1750.67|1750.37|1749.17|1748.67|1750.67|1750.37|1742.36|1741.86|7168
1632106800000|2021-09-20 03:00:00|1749.16|1748.66|1746.6|1746.1|1750.19|1749.69|1746.28|1745.78|3995
1632110400000|2021-09-20 04:00:00|1746.54|1746.04|1748.86|1748.36|1749.75|1749.25|1745.32|1744.82|4419
1632114000000|2021-09-20 05:00:00|1748.87|1748.37|1750.92|1750.42|1752.31|1751.88|1748.05|1747.55|3955
1632117600000|2021-09-20 06:00:00|1750.94|1750.44|1753.55|1753.05|1754.16|1753.66|1749.57|1749.07|6912
1632121200000|2021-09-20 07:00:00|1753.13|1752.83|1754.63|1754.13|1755.19|1754.79|1751.07|1750.68|8456
1632124800000|2021-09-20 08:00:00|1754.6|1754.1|1757.77|1757.47|1757.89|1757.47|1753.26|1752.92|7247
1632128400000|2021-09-20 09:00:00|1757.76|1757.46|1759.16|1758.86|1759.84|1759.44|1756.74|1756.38|7378
1632132000000|2021-09-20 10:00:00|1759.12|1758.82|1757.23|1756.93|1760.46|1760.07|1757.19|1756.82|6592
1632135600000|2021-09-20 11:00:00|1757.17|1756.87|1756.07|1755.57|1758.68|1758.25|1754.44|1753.94|7997
1632139200000|2021-09-20 12:00:00|1755.86|1755.56|1760.39|1759.89|1761.54|1761.04|1755.31|1754.86|11806
1632142800000|2021-09-20 13:00:00|1760.41|1759.91|1758.74|1758.24|1760.73|1760.25|1754.76|1754.26|13578
1632146400000|2021-09-20 14:00:00|1758.75|1758.25|1765.41|1764.91|1767.21|1766.83|1756.57|1756.07|15732
1632150000000|2021-09-20 15:00:00|1765.44|1764.94|1762.28|1761.78|1767.2|1766.81|1761.17|1760.68|9204
1632153600000|2021-09-20 16:00:00|1762.29|1761.79|1761.75|1761.45|1762.92|1762.42|1759.49|1758.99|7576
1632157200000|2021-09-20 17:00:00|1761.77|1761.47|1763.04|1762.54|1764.49|1764.09|1761.54|1761.19|6386
1632160800000|2021-09-20 18:00:00|1763.03|1762.53|1762.02|1761.52|1763.4|1763|1761.12|1760.62|5603
1632164400000|2021-09-20 19:00:00|1761.99|1761.49|1764.08|1763.58|1765.25|1764.75|1761.57|1761.26|6250
1632168000000|2021-09-20 20:00:00|1764.28|1763.78|1764.3|1763.8|1765.84|1765.45|1763.58|1763.08|2526
1632175200000|2021-09-20 22:00:00|1764.95|1764.45|1764.39|1763.89|1765.35|1764.9|1764.18|1763.68|1895
1632178800000|2021-09-20 23:00:00|1764.47|1763.97|1765.27|1764.77|1765.76|1765.36|1764.22|1763.72|2300
1632182400000|2021-09-21 00:00:00|1765.29|1764.79|1763.7|1763.2|1765.95|1765.45|1762.83|1762.33|4666
1632186000000|2021-09-21 01:00:00|1763.69|1763.19|1765.97|1765.47|1766.09|1765.62|1763.33|1762.83|4762
1632189600000|2021-09-21 02:00:00|1765.98|1765.48|1763.07|1762.57|1766.41|1765.96|1762.61|1762.11|3102
1632193200000|2021-09-21 03:00:00|1763.06|1762.56|1762.21|1761.71|1763.71|1763.21|1761.99|1761.49|2932
1632196800000|2021-09-21 04:00:00|1762.23|1761.73|1761.54|1761.04|1762.94|1762.51|1761.08|1760.58|2582
1632200400000|2021-09-21 05:00:00|1761.56|1761.06|1762.98|1762.48|1763.6|1763.1|1761.35|1760.85|3229
1632204000000|2021-09-21 06:00:00|1762.82|1762.32|1760.97|1760.47|1764.08|1763.58|1760.63|1760.17|6237
1632207600000|2021-09-21 07:00:00|1760.94|1760.44|1760.97|1760.47|1762.63|1762.25|1758.19|1757.74|8329
1632211200000|2021-09-21 08:00:00|1760.98|1760.48|1764.73|1764.23|1765.91|1765.45|1759.51|1759.1|7926
1632214800000|2021-09-21 09:00:00|1764.71|1764.21|1766.63|1766.33|1767.37|1767.02|1764.06|1763.71|6740
1632218400000|2021-09-21 10:00:00|1766.8|1766.5|1766.25|1765.75|1768.49|1768.14|1766.13|1765.74|6062
1632222000000|2021-09-21 11:00:00|1766.26|1765.76|1768.19|1767.69|1768.66|1768.21|1765.61|1765.2|6510
1632225600000|2021-09-21 12:00:00|1768.23|1767.73|1772.06|1771.76|1775.36|1774.88|1766.86|1766.48|13529
1632229200000|2021-09-21 13:00:00|1772.13|1771.83|1772.98|1772.68|1775.41|1775.01|1769.93|1769.43|13852
1632232800000|2021-09-21 14:00:00|1772.94|1772.64|1777.95|1777.65|1778.81|1778.41|1771.88|1771.5|13661
1632236400000|2021-09-21 15:00:00|1777.9|1777.6|1777.68|1777.18|1782.04|1781.71|1777.38|1776.88|9796
1632240000000|2021-09-21 16:00:00|1777.67|1777.17|1776.96|1776.46|1778.21|1777.74|1775.62|1775.31|6377
1632243600000|2021-09-21 17:00:00|1776.97|1776.47|1776.77|1776.27|1778.58|1778.08|1775.77|1775.34|6264
1632247200000|2021-09-21 18:00:00|1776.76|1776.26|1775.56|1775.26|1776.77|1776.27|1775.06|1774.59|5929
1632250800000|2021-09-21 19:00:00|1775.57|1775.27|1775.56|1775.06|1776.18|1775.68|1774.53|1774.03|4880
1632254400000|2021-09-21 20:00:00|1775.57|1775.07|1774.85|1774.35|1775.74|1775.24|1774.19|1773.69|1993
1632261600000|2021-09-21 22:00:00|1775.05|1774.55|1774.63|1774.13|1775.61|1775.15|1774.62|1774.12|1827
1632265200000|2021-09-21 23:00:00|1774.64|1774.14|1775.26|1774.76|1775.47|1774.97|1774.27|1773.77|1967
1632268800000|2021-09-22 00:00:00|1775.27|1774.77|1773.02|1772.52|1775.78|1775.29|1772.65|1772.19|4473
1632272400000|2021-09-22 01:00:00|1772.99|1772.49|1776.88|1776.38|1777.36|1776.97|1772.55|1772.18|11769
1632276000000|2021-09-22 02:00:00|1776.84|1776.34|1779.09|1778.59|1779.61|1779.11|1776.84|1776.34|5486
1632279600000|2021-09-22 03:00:00|1779.1|1778.6|1777.96|1777.46|1779.21|1778.71|1777.16|1776.66|4136
1632283200000|2021-09-22 04:00:00|1777.95|1777.45|1776.2|1775.7|1778.13|1777.63|1776.15|1775.65|2938
1632286800000|2021-09-22 05:00:00|1776.19|1775.69|1778.06|1777.56|1779.71|1779.21|1776.18|1775.68|4893
1632290400000|2021-09-22 06:00:00|1778.1|1777.6|1779.55|1779.05|1780.7|1780.2|1777.84|1777.34|7263
1632294000000|2021-09-22 07:00:00|1779.54|1779.04|1777.48|1776.98|1780.41|1779.92|1777.11|1776.7|7889
1632297600000|2021-09-22 08:00:00|1777.47|1776.97|1775.97|1775.47|1778.3|1777.81|1773.97|1773.57|5826
1632301200000|2021-09-22 09:00:00|1775.9|1775.6|1776.73|1776.23|1777.19|1776.69|1774.9|1774.46|4150
1632304800000|2021-09-22 10:00:00|1776.75|1776.25|1775.12|1774.62|1776.75|1776.25|1774.08|1773.63|4342
1632308400000|2021-09-22 11:00:00|1775.14|1774.64|1772.83|1772.33|1775.71|1775.21|1772.4|1771.9|5117
1632312000000|2021-09-22 12:00:00|1772.82|1772.32|1773.18|1772.68|1775.47|1774.98|1771.71|1771.3|9039
1632315600000|2021-09-22 13:00:00|1773.17|1772.67|1774.61|1774.11|1778.71|1778.31|1772.79|1772.43|12566
1632319200000|2021-09-22 14:00:00|1774.62|1774.12|1774.88|1774.38|1778.23|1777.82|1773.14|1772.75|12003
1632322800000|2021-09-22 15:00:00|1774.89|1774.39|1778.32|1777.82|1779.66|1779.16|1774.89|1774.39|8491
1632326400000|2021-09-22 16:00:00|1778.34|1777.84|1778.38|1777.88|1779.46|1779.04|1777.66|1777.16|5234
1632330000000|2021-09-22 17:00:00|1778.39|1777.89|1776.31|1775.81|1779.55|1779.05|1775.61|1775.11|5829
1632333600000|2021-09-22 18:00:00|1776.3|1775.8|1767.42|1766.92|1787.57|1787.07|1766.13|1765.75|22234
1632337200000|2021-09-22 19:00:00|1767.45|1766.95|1768.86|1768.36|1774.85|1774.35|1764.97|1764.47|16399
1632340800000|2021-09-22 20:00:00|1768.95|1768.45|1768.62|1768.12|1769.31|1768.81|1766.54|1766.04|3729
1632348000000|2021-09-22 22:00:00|1768.8|1768.3|1768.56|1768.06|1769.77|1769.27|1768.08|1767.58|4482
1632351600000|2021-09-22 23:00:00|1768.55|1768.05|1767.31|1766.81|1768.98|1768.53|1767.01|1766.51|3026
1632355200000|2021-09-23 00:00:00|1767.32|1766.82|1766.16|1765.66|1768|1767.5|1764.62|1764.12|4188
1632358800000|2021-09-23 01:00:00|1766.05|1765.55|1763.7|1763.2|1766.07|1765.57|1761.07|1760.57|7852
1632362400000|2021-09-23 02:00:00|1763.72|1763.22|1763.41|1762.91|1764.58|1764.08|1761.35|1760.85|7475
1632366000000|2021-09-23 03:00:00|1763.39|1762.89|1764.44|1763.94|1764.99|1764.61|1762.76|1762.35|4043
1632369600000|2021-09-23 04:00:00|1764.43|1763.93|1764.81|1764.31|1765.16|1764.66|1763.64|1763.14|2364
1632373200000|2021-09-23 05:00:00|1764.8|1764.3|1765.78|1765.28|1767.12|1766.68|1764.12|1763.74|4823
1632376800000|2021-09-23 06:00:00|1765.77|1765.27|1764.5|1764|1765.83|1765.37|1762.52|1762.07|9080
1632380400000|2021-09-23 07:00:00|1764.47|1763.97|1767.12|1766.62|1767.59|1767.2|1760.53|1760.03|10861
1632384000000|2021-09-23 08:00:00|1767.1|1766.6|1769.13|1768.63|1770.03|1769.56|1765.81|1765.38|8928
1632387600000|2021-09-23 09:00:00|1769.12|1768.62|1771.16|1770.66|1774.11|1773.73|1768.58|1768.2|9353
1632391200000|2021-09-23 10:00:00|1771.19|1770.69|1774.84|1774.54|1776.85|1776.35|1770.92|1770.43|10868
1632394800000|2021-09-23 11:00:00|1774.8|1774.5|1773.56|1773.06|1775.14|1774.84|1771.65|1771.27|11126
1632398400000|2021-09-23 12:00:00|1773.46|1772.96|1763.94|1763.64|1774.37|1774.07|1763.18|1762.68|14898
1632402000000|2021-09-23 13:00:00|1764.01|1763.71|1751.45|1750.95|1764.79|1764.3|1750.02|1749.52|19005
1632405600000|2021-09-23 14:00:00|1751.42|1750.92|1752.38|1751.88|1755.72|1755.32|1749.04|1748.73|16035
1632409200000|2021-09-23 15:00:00|1752.42|1751.92|1752.2|1751.7|1753.46|1753.08|1746.08|1745.78|14040
1632412800000|2021-09-23 16:00:00|1752.17|1751.67|1750.25|1749.75|1752.49|1752.08|1749.81|1749.4|6640
1632416400000|2021-09-23 17:00:00|1750.26|1749.76|1752.95|1752.65|1753.53|1753.16|1749.74|1749.33|6163
1632420000000|2021-09-23 18:00:00|1752.94|1752.64|1751.01|1750.71|1753.11|1752.81|1750.35|1749.95|5244
1632423600000|2021-09-23 19:00:00|1750.99|1750.69|1748.97|1748.67|1751.23|1750.83|1747.92|1747.55|5301
1632427200000|2021-09-23 20:00:00|1748.89|1748.59|1743|1742.5|1748.89|1748.59|1737.99|1737.49|6318
1632434400000|2021-09-23 22:00:00|1743.98|1743.48|1745.06|1744.56|1745.57|1745.07|1743.85|1743.35|2835
1632438000000|2021-09-23 23:00:00|1745|1744.5|1746.55|1746.05|1747.54|1747.04|1744.91|1744.41|2997
1632441600000|2021-09-24 00:00:00|1746.57|1746.07|1748.67|1748.17|1749.15|1748.74|1746.11|1745.61|5392
1632445200000|2021-09-24 01:00:00|1748.66|1748.16|1750.6|1750.1|1751.06|1750.57|1746.86|1746.48|7416
1632448800000|2021-09-24 02:00:00|1750.58|1750.08|1752.21|1751.71|1752.24|1751.74|1748.97|1748.47|6347
1632452400000|2021-09-24 03:00:00|1752.2|1751.7|1752.57|1752.07|1753.1|1752.69|1751.92|1751.42|4611
1632456000000|2021-09-24 04:00:00|1752.56|1752.06|1751.67|1751.17|1753.18|1752.68|1751.01|1750.58|3388
1632459600000|2021-09-24 05:00:00|1751.68|1751.18|1755.5|1755|1755.6|1755.14|1750.48|1750.13|5599
1632463200000|2021-09-24 06:00:00|1755.53|1755.03|1754.14|1753.84|1756.89|1756.41|1753.36|1752.86|9637
1632466800000|2021-09-24 07:00:00|1754.22|1753.92|1755.11|1754.61|1755.52|1755.11|1752.96|1752.46|9492
1632470400000|2021-09-24 08:00:00|1755.13|1754.63|1755.68|1755.18|1757.11|1756.76|1753.55|1753.16|7585
1632474000000|2021-09-24 09:00:00|1755.69|1755.19|1754.62|1754.12|1755.87|1755.46|1754.18|1753.77|7092
1632477600000|2021-09-24 10:00:00|1754.6|1754.1|1756.32|1756.02|1756.57|1756.14|1753.88|1753.53|7091
1632481200000|2021-09-24 11:00:00|1756.33|1756.03|1749.74|1749.44|1757.89|1757.5|1749.72|1749.42|8691
1632484800000|2021-09-24 12:00:00|1749.59|1749.29|1745.42|1745.12|1751.72|1751.36|1744.92|1744.53|14085
1632488400000|2021-09-24 13:00:00|1745.43|1745.13|1743.17|1742.67|1745.63|1745.33|1740.66|1740.36|16265
1632492000000|2021-09-24 14:00:00|1743.16|1742.66|1749.37|1748.87|1749.55|1749.15|1743.04|1742.63|14525
1632495600000|2021-09-24 15:00:00|1749.38|1748.88|1753|1752.5|1754.23|1753.92|1748.98|1748.68|10510
1632499200000|2021-09-24 16:00:00|1752.96|1752.46|1751.37|1750.87|1754.05|1753.65|1750.81|1750.49|6948
1632502800000|2021-09-24 17:00:00|1751.23|1750.93|1749.93|1749.63|1752.06|1751.69|1749.88|1749.49|5434
1632506400000|2021-09-24 18:00:00|1749.94|1749.64|1746.97|1746.67|1750.21|1749.81|1746.67|1746.31|5486
1632510000000|2021-09-24 19:00:00|1746.96|1746.66|1746.96|1746.66|1748.27|1747.87|1746.2|1745.8|4348
1632513600000|2021-09-24 20:00:00|1746.94|1746.64|1750.93|1750.43|1751.2|1750.7|1746.63|1746.21|2537
1632693600000|2021-09-26 22:00:00|1748.8|1748|1749.4|1748.9|1751.16|1750.66|1748.8|1748|2726
1632697200000|2021-09-26 23:00:00|1749.38|1748.88|1749.89|1749.39|1750.19|1749.79|1748.46|1748.03|2877
1632700800000|2021-09-27 00:00:00|1749.88|1749.38|1754.3|1753.8|1754.86|1754.47|1749.47|1749|5162
1632704400000|2021-09-27 01:00:00|1754.31|1753.81|1759.11|1758.81|1760.11|1759.65|1753.39|1753|8488
1632708000000|2021-09-27 02:00:00|1759.12|1758.82|1760.01|1759.71|1761.14|1760.72|1758.75|1758.34|6071
1632711600000|2021-09-27 03:00:00|1760.11|1759.61|1759.61|1759.11|1760.9|1760.51|1758.95|1758.57|4103
1632715200000|2021-09-27 04:00:00|1759.6|1759.1|1759.3|1758.8|1759.99|1759.59|1758.19|1757.8|2938
1632718800000|2021-09-27 05:00:00|1759.31|1758.81|1759.63|1759.13|1760.58|1760.19|1758.42|1758|4531
1632722400000|2021-09-27 06:00:00|1759.65|1759.15|1757.79|1757.49|1759.65|1759.23|1755.66|1755.18|9552
1632726000000|2021-09-27 07:00:00|1757.78|1757.48|1754.04|1753.74|1761.05|1760.66|1754.04|1753.74|8897
1632729600000|2021-09-27 08:00:00|1754.02|1753.72|1751.12|1750.62|1755.43|1755.05|1750.28|1749.9|9709
1632733200000|2021-09-27 09:00:00|1751.04|1750.74|1748.69|1748.39|1753.03|1752.73|1748.09|1747.68|8931
1632736800000|2021-09-27 10:00:00|1748.67|1748.37|1748.84|1748.54|1750.01|1749.61|1745.06|1744.71|8432
1632740400000|2021-09-27 11:00:00|1748.85|1748.55|1748.47|1748.17|1750.52|1750.19|1747.74|1747.37|8001
1632744000000|2021-09-27 12:00:00|1748.5|1748.2|1754.09|1753.79|1755.32|1755.02|1748.37|1747.97|14699
1632747600000|2021-09-27 13:00:00|1754.05|1753.75|1756.2|1755.9|1758.1|1757.8|1750.16|1749.76|15782
1632751200000|2021-09-27 14:00:00|1756.25|1755.95|1749.32|1749.02|1757.13|1756.8|1748.96|1748.64|13581
1632754800000|2021-09-27 15:00:00|1749.27|1748.97|1751.35|1751.05|1753.52|1753.18|1748.87|1748.57|10499
1632758400000|2021-09-27 16:00:00|1751.34|1751.04|1752.44|1752.14|1754.33|1753.94|1751.3|1750.93|6996
1632762000000|2021-09-27 17:00:00|1752.41|1752.11|1752.09|1751.59|1752.98|1752.68|1751.73|1751.34|4653
1632765600000|2021-09-27 18:00:00|1752.1|1751.6|1750.69|1750.19|1752.48|1752.09|1750.47|1750.08|4312
1632769200000|2021-09-27 19:00:00|1750.51|1750.21|1750.55|1750.25|1751.32|1750.95|1750.11|1749.66|4225
1632772800000|2021-09-27 20:00:00|1750.65|1750.35|1750.4|1749.9|1751.06|1750.56|1750.1|1749.69|2256
1632780000000|2021-09-27 22:00:00|1750.66|1750.16|1751.59|1751.29|1751.86|1751.46|1750.49|1749.99|2259
1632783600000|2021-09-27 23:00:00|1751.58|1751.28|1751.53|1751.03|1751.99|1751.59|1750.48|1750.07|2072
1632787200000|2021-09-28 00:00:00|1751.54|1751.04|1749.8|1749.5|1751.67|1751.28|1749.62|1749.23|3703
1632790800000|2021-09-28 01:00:00|1749.79|1749.49|1753.35|1752.85|1753.47|1753.11|1747.37|1747.01|7542
1632794400000|2021-09-28 02:00:00|1753.34|1752.84|1752.97|1752.47|1754.78|1754.38|1752.12|1751.72|5977
1632798000000|2021-09-28 03:00:00|1753.01|1752.51|1750.12|1749.62|1753.55|1753.14|1749.79|1749.29|4394
1632801600000|2021-09-28 04:00:00|1750.15|1749.65|1751.54|1751.04|1751.69|1751.26|1749.7|1749.22|3095
1632805200000|2021-09-28 05:00:00|1751.55|1751.05|1749|1748.5|1752.16|1751.79|1747.64|1747.32|5753
1632808800000|2021-09-28 06:00:00|1749.01|1748.51|1741.19|1740.69|1749.03|1748.6|1740.72|1740.42|12662
1632812400000|2021-09-28 07:00:00|1741.16|1740.66|1744.15|1743.65|1744.83|1744.52|1736.05|1735.75|14065
1632816000000|2021-09-28 08:00:00|1744.04|1743.74|1743.22|1742.72|1744.95|1744.57|1740.56|1740.18|10226
1632819600000|2021-09-28 09:00:00|1743.21|1742.71|1738.51|1738.01|1744.16|1743.7|1737.81|1737.48|9768
1632823200000|2021-09-28 10:00:00|1738.42|1738.12|1733.74|1733.44|1740.94|1740.57|1732.61|1732.24|9862
1632826800000|2021-09-28 11:00:00|1733.73|1733.43|1734.66|1734.36|1736.9|1736.56|1731.99|1731.61|12757
1632830400000|2021-09-28 12:00:00|1734.64|1734.34|1730.7|1730.2|1738.47|1738.15|1728.38|1727.95|15861
1632834000000|2021-09-28 13:00:00|1730.67|1730.17|1734.99|1734.49|1741.55|1741.05|1729.27|1728.97|17324
1632837600000|2021-09-28 14:00:00|1734.88|1734.38|1733.14|1732.84|1740.91|1740.57|1731.71|1731.24|18659
1632841200000|2021-09-28 15:00:00|1733.15|1732.85|1736.79|1736.49|1740.46|1740.01|1733.13|1732.75|13331
1632844800000|2021-09-28 16:00:00|1736.84|1736.54|1738.2|1737.7|1739.4|1738.99|1736.19|1735.82|8940
1632848400000|2021-09-28 17:00:00|1738.19|1737.69|1735.18|1734.88|1738.64|1738.15|1735.18|1734.8|8558
1632852000000|2021-09-28 18:00:00|1735.19|1734.89|1734.83|1734.53|1735.52|1735.13|1734.16|1733.79|6808
1632855600000|2021-09-28 19:00:00|1734.84|1734.54|1733.65|1733.35|1734.9|1734.54|1733.05|1732.65|6151
1632859200000|2021-09-28 20:00:00|1733.59|1733.29|1734.41|1733.91|1734.56|1734.06|1733.09|1732.62|3159
1632866400000|2021-09-28 22:00:00|1734.45|1733.95|1734.83|1734.33|1735.19|1734.69|1734.17|1733.67|1757
1632870000000|2021-09-28 23:00:00|1734.81|1734.31|1735.64|1735.14|1735.66|1735.25|1734.04|1733.6|1695
1632873600000|2021-09-29 00:00:00|1735.65|1735.15|1734.4|1733.9|1736.13|1735.73|1733.59|1733.11|4650
1632877200000|2021-09-29 01:00:00|1734.39|1733.89|1737.44|1737.14|1737.99|1737.6|1734.26|1733.76|8141
1632880800000|2021-09-29 02:00:00|1737.45|1737.15|1740.39|1739.89|1741.66|1741.28|1736.49|1736.16|5984
1632884400000|2021-09-29 03:00:00|1740.38|1739.88|1740.79|1740.49|1741.26|1740.85|1739.34|1738.98|4254
1632888000000|2021-09-29 04:00:00|1740.81|1740.51|1738.5|1738|1740.92|1740.52|1737.87|1737.51|3307
1632891600000|2021-09-29 05:00:00|1738.54|1738.04|1739.85|1739.35|1740.83|1740.46|1737.33|1736.89|6014
1632895200000|2021-09-29 06:00:00|1739.83|1739.33|1740.67|1740.37|1741.03|1740.65|1737.24|1736.85|12573
1632898800000|2021-09-29 07:00:00|1740.68|1740.38|1740.26|1739.96|1742.42|1742.11|1736.98|1736.5|11886
1632902400000|2021-09-29 08:00:00|1740.29|1739.99|1743.33|1742.83|1743.42|1742.92|1738.51|1738.11|8970
1632906000000|2021-09-29 09:00:00|1743.34|1742.84|1743.05|1742.55|1743.58|1743.08|1741.12|1740.72|7086
1632909600000|2021-09-29 10:00:00|1742.96|1742.66|1745.63|1745.13|1745.81|1745.39|1742.38|1741.98|6478
1632913200000|2021-09-29 11:00:00|1745.66|1745.16|1743.76|1743.46|1745.66|1745.21|1741.12|1740.79|8845
1632916800000|2021-09-29 12:00:00|1743.64|1743.34|1738.53|1738.23|1743.84|1743.5|1737.21|1736.87|11827
1632920400000|2021-09-29 13:00:00|1738.62|1738.32|1737.2|1736.7|1740.79|1740.36|1735.9|1735.6|17718
1632924000000|2021-09-29 14:00:00|1737.16|1736.66|1728.69|1728.39|1738.09|1737.75|1725.72|1725.38|17212
1632927600000|2021-09-29 15:00:00|1728.59|1728.29|1730.99|1730.49|1734.28|1733.81|1728.59|1728.22|11887
1632931200000|2021-09-29 16:00:00|1731.01|1730.51|1724.94|1724.44|1731.06|1730.76|1724.75|1724.38|8783
1632934800000|2021-09-29 17:00:00|1724.97|1724.47|1723.24|1722.94|1726|1725.7|1721.83|1721.45|9639
1632938400000|2021-09-29 18:00:00|1723.25|1722.95|1725.72|1725.42|1726.3|1725.91|1722.81|1722.46|7302
1632942000000|2021-09-29 19:00:00|1725.65|1725.35|1726.06|1725.76|1726.23|1725.84|1723.8|1723.4|6012
1632945600000|2021-09-29 20:00:00|1726.03|1725.73|1726.74|1726.24|1727.07|1726.57|1725.33|1724.95|2756
1632952800000|2021-09-29 22:00:00|1727.05|1726.55|1727.83|1727.33|1728.21|1727.79|1726.65|1726.15|1964
1632956400000|2021-09-29 23:00:00|1727.82|1727.32|1729.16|1728.66|1729.6|1729.21|1727.31|1726.91|2138
1632960000000|2021-09-30 00:00:00|1729.17|1728.67|1730.39|1729.89|1730.9|1730.49|1729.04|1728.63|4552
1632963600000|2021-09-30 01:00:00|1730.4|1729.9|1731.57|1731.27|1732.79|1732.38|1729.04|1728.64|8665
1632967200000|2021-09-30 02:00:00|1731.62|1731.32|1732.53|1732.23|1733.89|1733.5|1731.49|1731.11|6392
1632970800000|2021-09-30 03:00:00|1732.62|1732.32|1733.28|1732.78|1735.22|1734.75|1732.59|1732.19|4426
1632974400000|2021-09-30 04:00:00|1733.27|1732.77|1733.03|1732.53|1733.56|1733.17|1730.77|1730.37|3682
1632978000000|2021-09-30 05:00:00|1733.04|1732.54|1732.15|1731.65|1733.88|1733.55|1731.35|1730.9|5862
1632981600000|2021-09-30 06:00:00|1732.04|1731.54|1729.16|1728.66|1732.28|1731.78|1728.26|1727.86|10446
1632985200000|2021-09-30 07:00:00|1729.05|1728.75|1732.02|1731.52|1733.03|1732.6|1726.46|1726.16|10859
1632988800000|2021-09-30 08:00:00|1731.91|1731.61|1732.92|1732.42|1734.31|1733.98|1731.71|1731.3|7643
1632992400000|2021-09-30 09:00:00|1732.79|1732.49|1729.61|1729.11|1733.65|1733.25|1728.67|1728.29|7271
1632996000000|2021-09-30 10:00:00|1729.55|1729.25|1724.35|1724.05|1730.18|1729.79|1723.94|1723.56|8755
1632999600000|2021-09-30 11:00:00|1724.34|1724.04|1726.2|1725.9|1727.35|1726.95|1722.44|1722.06|8929
1633003200000|2021-09-30 12:00:00|1726.21|1725.91|1737.31|1737.01|1738.15|1737.78|1725.44|1725.07|13253
1633006800000|2021-09-30 13:00:00|1737.41|1737.11|1742.23|1741.93|1743.14|1742.74|1735.26|1734.86|16822
1633010400000|2021-09-30 14:00:00|1742.22|1741.92|1757.65|1757.15|1759.13|1758.79|1742.22|1741.78|18248
1633014000000|2021-09-30 15:00:00|1757.63|1757.33|1758.33|1757.83|1764.4|1764.09|1756.81|1756.46|15321
1633017600000|2021-09-30 16:00:00|1758.32|1757.82|1758.45|1758.15|1760.61|1760.12|1756.8|1756.3|9412
1633021200000|2021-09-30 17:00:00|1758.5|1758|1756.24|1755.74|1759.09|1758.7|1754.75|1754.4|9654
1633024800000|2021-09-30 18:00:00|1756.27|1755.77|1757.13|1756.63|1757.52|1757.07|1755.31|1754.81|6879
1633028400000|2021-09-30 19:00:00|1757.27|1756.77|1756.03|1755.73|1758.82|1758.4|1755.49|1754.99|6621
1633032000000|2021-09-30 20:00:00|1756.11|1755.81|1756.96|1756.46|1758.01|1757.51|1755.85|1755.44|3713
1633039200000|2021-09-30 22:00:00|1756.9|1756.4|1755.63|1755.33|1757.2|1756.7|1755.4|1755.05|2518
1633042800000|2021-09-30 23:00:00|1755.62|1755.32|1753.43|1752.93|1755.84|1755.44|1753.07|1752.67|3089
1633046400000|2021-10-01 00:00:00|1753.41|1752.91|1751.8|1751.3|1754.08|1753.58|1751.51|1751.01|6256
1633050000000|2021-10-01 01:00:00|1751.87|1751.37|1755.02|1754.52|1756.63|1756.15|1750.93|1750.43|7515
1633053600000|2021-10-01 02:00:00|1755.01|1754.51|1755.78|1755.28|1757.22|1756.81|1753.69|1753.19|4531
1633057200000|2021-10-01 03:00:00|1755.74|1755.24|1754.36|1753.86|1756.2|1755.74|1752.26|1751.83|4154
1633060800000|2021-10-01 04:00:00|1754.34|1753.84|1753.93|1753.43|1754.64|1754.23|1751.2|1750.84|4457
1633064400000|2021-10-01 05:00:00|1753.95|1753.45|1752.45|1751.95|1753.98|1753.6|1751.15|1750.81|4668
1633068000000|2021-10-01 06:00:00|1752.51|1752.01|1755.99|1755.49|1757.11|1756.75|1751.33|1750.93|10299
1633071600000|2021-10-01 07:00:00|1756|1755.5|1753.45|1752.95|1757.54|1757.15|1751.95|1751.56|11957
1633075200000|2021-10-01 08:00:00|1753.44|1752.94|1753.2|1752.7|1754.21|1753.86|1751.52|1751.18|9781
1633078800000|2021-10-01 09:00:00|1753.11|1752.81|1755.21|1754.91|1756.91|1756.61|1753.11|1752.77|9367
1633082400000|2021-10-01 10:00:00|1755.22|1754.92|1753.5|1753|1755.96|1755.59|1753.36|1752.98|7313
1633086000000|2021-10-01 11:00:00|1753.51|1753.01|1754.87|1754.37|1756.39|1756.09|1752.22|1751.82|10244
1633089600000|2021-10-01 12:00:00|1754.81|1754.51|1756.8|1756.5|1760.09|1759.75|1749.99|1749.51|13984
1633093200000|2021-10-01 13:00:00|1756.85|1756.55|1757.95|1757.45|1760.14|1759.77|1754.76|1754.46|15230
1633096800000|2021-10-01 14:00:00|1757.97|1757.47|1759.01|1758.51|1764.57|1764.2|1753.01|1752.51|18034
1633100400000|2021-10-01 15:00:00|1758.72|1758.42|1761.92|1761.42|1762.92|1762.48|1756|1755.57|12790
1633104000000|2021-10-01 16:00:00|1761.93|1761.43|1759.67|1759.17|1763.07|1762.71|1759.45|1759.1|8432
1633107600000|2021-10-01 17:00:00|1759.66|1759.16|1759.45|1758.95|1760.44|1760.14|1757.94|1757.57|8047
1633111200000|2021-10-01 18:00:00|1759.48|1758.98|1759.24|1758.74|1760.12|1759.71|1758.67|1758.3|5422
1633114800000|2021-10-01 19:00:00|1759.07|1758.77|1760.33|1759.83|1760.59|1760.18|1757.48|1757.06|4855
1633118400000|2021-10-01 20:00:00|1760.26|1759.76|1760.86|1760.36|1761.32|1760.82|1759.5|1759|1988
1633298400000|2021-10-03 22:00:00|1761.15|1760.65|1764.21|1763.71|1765.51|1765.16|1760.46|1760.11|4651
1633302000000|2021-10-03 23:00:00|1764.23|1763.73|1763.47|1762.97|1765.46|1765.09|1763.01|1762.64|3254
1633305600000|2021-10-04 00:00:00|1763.28|1762.98|1764.27|1763.77|1765.99|1765.59|1762.96|1762.55|5538
1633309200000|2021-10-04 01:00:00|1764.32|1763.82|1762.36|1762.06|1765.61|1765.27|1762.35|1762.05|5818
1633312800000|2021-10-04 02:00:00|1762.46|1761.96|1759.34|1758.84|1762.78|1762.41|1758.61|1758.25|5591
1633316400000|2021-10-04 03:00:00|1759.33|1758.83|1759.12|1758.62|1759.98|1759.6|1758.04|1757.64|3380
1633320000000|2021-10-04 04:00:00|1759.11|1758.61|1760.93|1760.43|1761.94|1761.6|1758.91|1758.52|2995
1633323600000|2021-10-04 05:00:00|1760.92|1760.42|1761.66|1761.16|1762.45|1761.96|1760.45|1760.12|3334
1633327200000|2021-10-04 06:00:00|1761.8|1761.3|1758.02|1757.72|1763.01|1762.58|1756.75|1756.45|9412
1633330800000|2021-10-04 07:00:00|1757.96|1757.66|1753.65|1753.35|1758.62|1758.32|1753.22|1752.85|11673
1633334400000|2021-10-04 08:00:00|1753.66|1753.36|1751.72|1751.42|1755.79|1755.38|1749.01|1748.63|10144
1633338000000|2021-10-04 09:00:00|1751.7|1751.4|1751.17|1750.67|1752.61|1752.31|1750.44|1750.08|6843
1633341600000|2021-10-04 10:00:00|1751.1|1750.6|1749.54|1749.04|1751.86|1751.47|1748.76|1748.36|7075
1633345200000|2021-10-04 11:00:00|1749.58|1749.08|1753.71|1753.41|1754.68|1754.36|1747.92|1747.59|8738
1633348800000|2021-10-04 12:00:00|1753.76|1753.46|1755.41|1754.91|1758.56|1758.23|1751.47|1751.14|11062
1633352400000|2021-10-04 13:00:00|1755.3|1755|1752.47|1751.97|1755.3|1755|1748.68|1748.37|14317
1633356000000|2021-10-04 14:00:00|1752.48|1751.98|1766.69|1766.19|1770.84|1770.34|1752.48|1751.98|18761
1633359600000|2021-10-04 15:00:00|1766.68|1766.18|1765.82|1765.32|1768.24|1767.74|1762.98|1762.5|12455
1633363200000|2021-10-04 16:00:00|1765.8|1765.3|1769.33|1768.83|1770.58|1770.17|1765.4|1764.9|7913
1633366800000|2021-10-04 17:00:00|1769.29|1768.79|1764.46|1763.96|1769.31|1768.9|1764.17|1763.76|7348
1633370400000|2021-10-04 18:00:00|1764.47|1763.97|1767.25|1766.75|1767.39|1767.01|1763.88|1763.5|6441
1633374000000|2021-10-04 19:00:00|1767.09|1766.59|1769.02|1768.72|1769.07|1768.73|1763.86|1763.36|6548
1633377600000|2021-10-04 20:00:00|1768.99|1768.69|1770.02|1769.52|1770.05|1769.55|1768.03|1767.53|1911
1633384800000|2021-10-04 22:00:00|1770.03|1769.53|1769.15|1768.65|1770.25|1769.75|1768.32|1767.84|2589
1633388400000|2021-10-04 23:00:00|1769.13|1768.63|1768.44|1767.94|1769.52|1769.12|1767.7|1767.2|2970
1633392000000|2021-10-05 00:00:00|1768.43|1767.93|1766.2|1765.7|1768.69|1768.27|1765.97|1765.51|5401
1633395600000|2021-10-05 01:00:00|1766.21|1765.71|1764.52|1764.02|1767|1766.64|1763.4|1762.99|5819
1633399200000|2021-10-05 02:00:00|1764.53|1764.03|1762.35|1761.85|1765.27|1764.87|1761.94|1761.49|4130
1633402800000|2021-10-05 03:00:00|1762.31|1761.81|1760.26|1759.76|1762.31|1761.81|1759.67|1759.28|4549
1633406400000|2021-10-05 04:00:00|1760.27|1759.77|1759.45|1758.95|1760.5|1760|1757.91|1757.55|4658
1633410000000|2021-10-05 05:00:00|1759.5|1759|1758.39|1757.89|1760.89|1760.49|1756.63|1756.13|5344
1633413600000|2021-10-05 06:00:00|1758.43|1757.93|1757.38|1757.08|1759.57|1759.17|1755.57|1755.07|9136
1633417200000|2021-10-05 07:00:00|1757.36|1757.06|1759.56|1759.06|1761.29|1760.92|1755.56|1755.21|12631
1633420800000|2021-10-05 08:00:00|1759.58|1759.08|1755.99|1755.69|1760.5|1760.12|1755.96|1755.58|9752
1633424400000|2021-10-05 09:00:00|1755.98|1755.68|1758.09|1757.79|1758.64|1758.24|1755.78|1755.41|7267
1633428000000|2021-10-05 10:00:00|1758.12|1757.82|1754.44|1754.14|1758.44|1758.11|1754.33|1754.01|7138
1633431600000|2021-10-05 11:00:00|1754.45|1754.15|1757.28|1756.98|1758.62|1758.28|1753.78|1753.46|8421
1633435200000|2021-10-05 12:00:00|1757.33|1757.03|1756.84|1756.34|1761.72|1761.28|1756|1755.7|11625
1633438800000|2021-10-05 13:00:00|1756.85|1756.35|1753.42|1752.92|1757.55|1757.12|1750.71|1750.34|16060
1633442400000|2021-10-05 14:00:00|1753.29|1752.79|1752.89|1752.39|1754.55|1754.05|1748.81|1748.51|15055
1633446000000|2021-10-05 15:00:00|1752.96|1752.46|1761.14|1760.64|1761.52|1761.09|1751.61|1751.11|12775
1633449600000|2021-10-05 16:00:00|1761.15|1760.65|1760.1|1759.8|1761.57|1761.07|1758.2|1757.8|6806
1633453200000|2021-10-05 17:00:00|1760.09|1759.79|1762.06|1761.56|1763.26|1762.76|1759.26|1758.84|5672
1633456800000|2021-10-05 18:00:00|1762.08|1761.58|1761.96|1761.46|1763.36|1762.86|1761.34|1760.92|5409
1633460400000|2021-10-05 19:00:00|1762.02|1761.52|1760.55|1760.05|1762.18|1761.68|1759.92|1759.42|4555
1633464000000|2021-10-05 20:00:00|1760.53|1760.03|1760.44|1759.94|1760.76|1760.26|1759.68|1759.29|2175
1633471200000|2021-10-05 22:00:00|1760.23|1759.73|1760|1759.5|1760.58|1760.08|1759.82|1759.41|1349
1633474800000|2021-10-05 23:00:00|1760.01|1759.51|1759.65|1759.15|1760.41|1760.02|1759.2|1758.88|1769
1633478400000|2021-10-06 00:00:00|1759.66|1759.16|1757.94|1757.44|1759.73|1759.28|1757.5|1757.01|4986
1633482000000|2021-10-06 01:00:00|1757.95|1757.45|1757.6|1757.3|1758.82|1758.37|1756.2|1755.7|5539
1633485600000|2021-10-06 02:00:00|1757.55|1757.25|1755.93|1755.43|1758.38|1757.98|1754.51|1754.01|4996
1633489200000|2021-10-06 03:00:00|1755.9|1755.4|1755.93|1755.43|1756.41|1755.94|1754.74|1754.31|3857
1633492800000|2021-10-06 04:00:00|1755.94|1755.44|1752.79|1752.49|1755.98|1755.58|1751.69|1751.3|5018
1633496400000|2021-10-06 05:00:00|1752.78|1752.48|1751.48|1750.98|1754.75|1754.25|1751.21|1750.81|5180
1633500000000|2021-10-06 06:00:00|1751.46|1750.96|1752.65|1752.15|1755.13|1754.63|1750.66|1750.36|9246
1633503600000|2021-10-06 07:00:00|1752.66|1752.16|1748.18|1747.68|1753.41|1752.91|1747.49|1747.12|13783
1633507200000|2021-10-06 08:00:00|1748.16|1747.66|1747.33|1746.83|1750.37|1749.87|1746.15|1745.78|10457
1633510800000|2021-10-06 09:00:00|1747.36|1746.86|1748.84|1748.54|1749.64|1749.23|1747.1|1746.62|9688
1633514400000|2021-10-06 10:00:00|1748.8|1748.5|1750.7|1750.2|1751.19|1750.76|1748.22|1747.87|8579
1633518000000|2021-10-06 11:00:00|1750.71|1750.21|1754.66|1754.16|1757.23|1756.75|1750.61|1750.19|10582
1633521600000|2021-10-06 12:00:00|1754.67|1754.17|1759.42|1759.12|1761.67|1761.37|1753.92|1753.28|15170
1633525200000|2021-10-06 13:00:00|1759.43|1759.13|1759.11|1758.61|1760.99|1760.69|1755.11|1754.7|15437
1633528800000|2021-10-06 14:00:00|1759.12|1758.62|1760.24|1759.74|1764.72|1764.22|1757.57|1757.17|15067
1633532400000|2021-10-06 15:00:00|1760.26|1759.76|1762.34|1761.84|1762.7|1762.27|1756.05|1755.58|10817
1633536000000|2021-10-06 16:00:00|1762.33|1761.83|1762.78|1762.28|1763.49|1763.06|1760.96|1760.55|6687
1633539600000|2021-10-06 17:00:00|1762.79|1762.29|1762.27|1761.77|1764.11|1763.7|1760.65|1760.23|7294
1633543200000|2021-10-06 18:00:00|1762.33|1761.83|1764.03|1763.53|1764.85|1764.43|1762.09|1761.59|5819
1633546800000|2021-10-06 19:00:00|1763.86|1763.36|1764.62|1764.32|1765.42|1765.01|1763.68|1763.24|5874
1633550400000|2021-10-06 20:00:00|1764.59|1764.29|1763.14|1762.64|1765.14|1764.64|1762.74|1762.24|2993
1633557600000|2021-10-06 22:00:00|1763.08|1762.58|1762.7|1762.2|1763.86|1763.36|1762.5|1762.08|2023
1633561200000|2021-10-06 23:00:00|1762.74|1762.24|1764.32|1763.82|1764.45|1764.01|1762.72|1762.22|2588
1633564800000|2021-10-07 00:00:00|1764.33|1763.83|1763.07|1762.57|1764.51|1764.01|1762.8|1762.42|5219
1633568400000|2021-10-07 01:00:00|1763.06|1762.56|1760.88|1760.38|1763.35|1762.95|1760.88|1760.38|4077
1633572000000|2021-10-07 02:00:00|1760.87|1760.37|1759.16|1758.66|1761.12|1760.62|1758.65|1758.22|3769
1633575600000|2021-10-07 03:00:00|1759.17|1758.67|1760.44|1759.94|1760.53|1760.03|1757.92|1757.51|3567
1633579200000|2021-10-07 04:00:00|1760.46|1759.96|1759.37|1758.87|1760.46|1759.96|1759.18|1758.73|2614
1633582800000|2021-10-07 05:00:00|1759.29|1758.79|1756.72|1756.22|1761.16|1760.66|1756.69|1756.19|4522
1633586400000|2021-10-07 06:00:00|1756.69|1756.19|1763.42|1762.92|1764.45|1763.95|1756.28|1755.84|9297
1633590000000|2021-10-07 07:00:00|1763.24|1762.94|1766.31|1765.81|1767.23|1766.83|1762.53|1762.12|10591
1633593600000|2021-10-07 08:00:00|1766.28|1765.78|1761.07|1760.57|1766.38|1765.96|1760.55|1760.2|7929
1633597200000|2021-10-07 09:00:00|1761.09|1760.59|1760.26|1759.76|1761.58|1761.14|1758.37|1758.04|7690
1633600800000|2021-10-07 10:00:00|1760.25|1759.75|1762.47|1762.17|1762.88|1762.49|1759.83|1759.46|5320
1633604400000|2021-10-07 11:00:00|1762.46|1762.16|1761.67|1761.37|1764.98|1764.63|1761.25|1760.86|7735
1633608000000|2021-10-07 12:00:00|1761.66|1761.36|1755.38|1755.08|1763.21|1762.82|1754.37|1753.88|12015
1633611600000|2021-10-07 13:00:00|1755.34|1755.04|1759.13|1758.63|1759.86|1759.44|1752.17|1751.87|16016
1633615200000|2021-10-07 14:00:00|1759.15|1758.65|1756.8|1756.5|1763.48|1763.12|1756.51|1756.13|13298
1633618800000|2021-10-07 15:00:00|1756.68|1756.38|1758.68|1758.18|1760.32|1759.88|1756.56|1756.22|8882
1633622400000|2021-10-07 16:00:00|1758.67|1758.17|1758.34|1758.04|1760.3|1759.8|1757.27|1756.89|6176
1633626000000|2021-10-07 17:00:00|1758.31|1758.01|1758.16|1757.66|1759.26|1758.94|1757.63|1757.22|5073
1633629600000|2021-10-07 18:00:00|1758.15|1757.65|1756.11|1755.81|1758.27|1757.86|1755.43|1755.04|5638
1633633200000|2021-10-07 19:00:00|1756.03|1755.73|1755.83|1755.33|1757.36|1756.86|1754.97|1754.65|5134
1633636800000|2021-10-07 20:00:00|1755.81|1755.31|1756|1755.5|1758.49|1758.06|1754.61|1753.82|2790
1633644000000|2021-10-07 22:00:00|1756.41|1755.91|1755.62|1755.12|1756.5|1756|1755.5|1755|1851
1633647600000|2021-10-07 23:00:00|1755.59|1755.09|1755.45|1754.95|1755.76|1755.39|1754.77|1754.28|2218
1633651200000|2021-10-08 00:00:00|1755.46|1754.96|1756.16|1755.66|1756.62|1756.25|1753.66|1753.16|5021
1633654800000|2021-10-08 01:00:00|1756.2|1755.7|1758.83|1758.33|1759.48|1758.99|1755.82|1755.32|9913
1633658400000|2021-10-08 02:00:00|1758.82|1758.32|1759.99|1759.49|1760.75|1760.3|1758.11|1757.67|6418
1633662000000|2021-10-08 03:00:00|1760.01|1759.51|1759.61|1759.11|1760.86|1760.46|1759.31|1758.93|4554
1633665600000|2021-10-08 04:00:00|1759.6|1759.1|1756.97|1756.47|1759.74|1759.24|1756.86|1756.44|3150
1633669200000|2021-10-08 05:00:00|1756.95|1756.45|1757.72|1757.22|1759.21|1758.77|1756.16|1755.71|6051
1633672800000|2021-10-08 06:00:00|1757.67|1757.17|1758.88|1758.58|1760.56|1760.22|1757.57|1757.1|8740
1633676400000|2021-10-08 07:00:00|1758.83|1758.53|1756.69|1756.19|1760.09|1759.66|1754.54|1754.2|9786
1633680000000|2021-10-08 08:00:00|1756.68|1756.18|1755.99|1755.69|1756.84|1756.45|1755.15|1754.76|6837
1633683600000|2021-10-08 09:00:00|1756.1|1755.6|1759.52|1759.22|1760.01|1759.71|1755.92|1755.57|7289
1633687200000|2021-10-08 10:00:00|1759.53|1759.23|1759.96|1759.66|1760.85|1760.46|1758.22|1757.89|5763
1633690800000|2021-10-08 11:00:00|1759.98|1759.68|1762.04|1761.54|1763.58|1763.08|1759.98|1759.6|7435
1633694400000|2021-10-08 12:00:00|1762.02|1761.52|1776.18|1775.68|1777.14|1776.64|1761.62|1760.81|16821
1633698000000|2021-10-08 13:00:00|1776.26|1775.76|1773.01|1772.51|1781.62|1781.21|1769.66|1769.16|21065
1633701600000|2021-10-08 14:00:00|1773|1772.5|1759.28|1758.78|1774.52|1774.02|1755.82|1755.32|19459
1633705200000|2021-10-08 15:00:00|1759.24|1758.74|1758.92|1758.42|1760.45|1759.95|1756.94|1756.47|12531
1633708800000|2021-10-08 16:00:00|1758.97|1758.47|1758.85|1758.35|1760.3|1759.8|1756.84|1756.54|7182
1633712400000|2021-10-08 17:00:00|1758.88|1758.38|1759.85|1759.35|1760.02|1759.59|1757|1756.52|6711
1633716000000|2021-10-08 18:00:00|1759.86|1759.36|1758.38|1757.88|1760.47|1760.1|1757.63|1757.26|5423
1633719600000|2021-10-08 19:00:00|1758.37|1757.87|1757.32|1756.82|1758.96|1758.46|1756.79|1756.39|5313
1633723200000|2021-10-08 20:00:00|1757.38|1756.88|1757.69|1757.19|1757.9|1757.4|1756.26|1755.76|2504
1633903200000|2021-10-10 22:00:00|1758.14|1757.64|1755.47|1754.97|1758.95|1758.45|1751.35|1750.85|5187
1633906800000|2021-10-10 23:00:00|1755.46|1754.96|1754.29|1753.79|1755.95|1755.45|1753.8|1753.3|4303
1633910400000|2021-10-11 00:00:00|1754.3|1753.8|1757.12|1756.62|1758.18|1757.86|1754.08|1753.68|5253
1633914000000|2021-10-11 01:00:00|1757.06|1756.56|1760.4|1759.9|1761.35|1760.85|1755.6|1755.1|8479
1633917600000|2021-10-11 02:00:00|1760.41|1759.91|1759.65|1759.15|1760.76|1760.26|1758.94|1758.47|5957
1633921200000|2021-10-11 03:00:00|1759.56|1759.26|1755.81|1755.31|1760.41|1759.91|1755.34|1754.91|5156
1633924800000|2021-10-11 04:00:00|1755.82|1755.32|1757.13|1756.63|1757.31|1756.81|1755.23|1754.74|3609
1633928400000|2021-10-11 05:00:00|1757.14|1756.64|1757.21|1756.71|1758.12|1757.62|1755.05|1754.55|5343
1633932000000|2021-10-11 06:00:00|1757.2|1756.7|1755.41|1755.11|1757.69|1757.23|1754.08|1753.72|9927
1633935600000|2021-10-11 07:00:00|1755.4|1755.1|1757.5|1757|1757.62|1757.17|1753.7|1753.28|8652
1633939200000|2021-10-11 08:00:00|1757.53|1757.03|1753.45|1752.95|1757.55|1757.07|1753.08|1752.69|5686
1633942800000|2021-10-11 09:00:00|1753.44|1752.94|1754.93|1754.63|1755.2|1754.8|1752.55|1752.14|5728
1633946400000|2021-10-11 10:00:00|1754.94|1754.64|1754.01|1753.51|1756.69|1756.27|1753.86|1753.36|5258
1633950000000|2021-10-11 11:00:00|1754.02|1753.52|1755.21|1754.71|1755.89|1755.48|1753.26|1752.87|5475
1633953600000|2021-10-11 12:00:00|1755.17|1754.87|1751.11|1750.61|1758.29|1757.9|1750.4|1750|10611
1633957200000|2021-10-11 13:00:00|1751.09|1750.59|1758.03|1757.53|1759.45|1759.09|1750.37|1749.97|12130
1633960800000|2021-10-11 14:00:00|1758.06|1757.56|1757.81|1757.31|1760.52|1760.08|1756.16|1755.66|9554
1633964400000|2021-10-11 15:00:00|1757.82|1757.32|1757.83|1757.33|1759.5|1759.06|1757.55|1757.05|6327
1633968000000|2021-10-11 16:00:00|1757.68|1757.18|1756.76|1756.26|1758.09|1757.59|1756.09|1755.59|4754
1633971600000|2021-10-11 17:00:00|1756.77|1756.27|1754.63|1754.13|1757.08|1756.58|1754.28|1753.78|5281
1633975200000|2021-10-11 18:00:00|1754.62|1754.12|1755.89|1755.39|1756|1755.5|1754.24|1753.74|4221
1633978800000|2021-10-11 19:00:00|1755.85|1755.35|1753.61|1753.11|1756.16|1755.7|1753.61|1753.11|5193
1633982400000|2021-10-11 20:00:00|1753.59|1753.09|1754.65|1754.15|1754.88|1754.38|1753.49|1752.99|2164
1633989600000|2021-10-11 22:00:00|1754.35|1753.85|1753.97|1753.47|1754.52|1754.02|1753.26|1752.86|1873
1633993200000|2021-10-11 23:00:00|1753.98|1753.48|1753.64|1753.14|1754.89|1754.43|1752.85|1752.35|2144
1633996800000|2021-10-12 00:00:00|1753.65|1753.15|1752.3|1751.8|1753.84|1753.34|1751.54|1751.06|5961
1634000400000|2021-10-12 01:00:00|1752.28|1751.78|1756.44|1755.94|1756.95|1756.55|1751.06|1750.56|8975
1634004000000|2021-10-12 02:00:00|1756.4|1755.9|1758.98|1758.48|1759.28|1758.84|1755.95|1755.52|5788
1634007600000|2021-10-12 03:00:00|1758.97|1758.47|1758.66|1758.16|1759.35|1758.86|1757.36|1756.97|4415
1634011200000|2021-10-12 04:00:00|1758.74|1758.24|1758|1757.5|1758.94|1758.53|1756.77|1756.35|2685
1634014800000|2021-10-12 05:00:00|1758.02|1757.52|1762.11|1761.61|1762.39|1762.04|1758|1757.5|5951
1634018400000|2021-10-12 06:00:00|1762.17|1761.67|1761.69|1761.19|1762.74|1762.34|1760.64|1760.14|10094
1634022000000|2021-10-12 07:00:00|1761.67|1761.17|1756.95|1756.65|1762.91|1762.42|1756.95|1756.56|9496
1634025600000|2021-10-12 08:00:00|1756.99|1756.69|1757.96|1757.46|1758.6|1758.23|1756.68|1756.27|7737
1634029200000|2021-10-12 09:00:00|1757.95|1757.45|1760.43|1759.93|1761.78|1761.35|1757.77|1757.31|5864
1634032800000|2021-10-12 10:00:00|1760.45|1759.95|1762.64|1762.14|1763.59|1763.18|1758.8|1758.5|6350
1634036400000|2021-10-12 11:00:00|1762.63|1762.13|1762.2|1761.7|1765.22|1764.87|1761.03|1760.65|8089
1634040000000|2021-10-12 12:00:00|1762.21|1761.71|1757.94|1757.44|1763.62|1763.31|1754.18|1753.81|12897
1634043600000|2021-10-12 13:00:00|1757.95|1757.45|1768.66|1768.16|1768.97|1768.53|1757.21|1756.71|16909
1634047200000|2021-10-12 14:00:00|1768.63|1768.13|1762.93|1762.43|1769.66|1769.21|1762.27|1761.92|16768
1634050800000|2021-10-12 15:00:00|1762.94|1762.44|1761.13|1760.63|1764.63|1764.13|1760.12|1759.7|11766
1634054400000|2021-10-12 16:00:00|1761.12|1760.62|1760.96|1760.66|1762.2|1761.86|1760.25|1759.87|7248
1634058000000|2021-10-12 17:00:00|1760.97|1760.67|1759.67|1759.17|1761.73|1761.34|1758.09|1757.79|7615
1634061600000|2021-10-12 18:00:00|1759.66|1759.16|1759.52|1759.22|1760.33|1759.93|1758.34|1757.98|4904
1634065200000|2021-10-12 19:00:00|1759.51|1759.21|1761.55|1761.25|1762.24|1761.81|1759.23|1758.83|5344
1634068800000|2021-10-12 20:00:00|1761.61|1761.31|1760.46|1759.96|1761.72|1761.4|1760.31|1759.81|2378
1634076000000|2021-10-12 22:00:00|1760.44|1759.94|1760.56|1760.06|1761.19|1760.75|1760.28|1759.78|1754
1634079600000|2021-10-12 23:00:00|1760.55|1760.05|1760.64|1760.34|1760.9|1760.5|1760.08|1759.63|2385
1634083200000|2021-10-13 00:00:00|1760.66|1760.36|1761.7|1761.2|1761.98|1761.48|1760.22|1759.8|4891
1634086800000|2021-10-13 01:00:00|1761.71|1761.21|1762.58|1762.08|1763.33|1762.93|1759.84|1759.34|5729
1634090400000|2021-10-13 02:00:00|1762.57|1762.07|1760.98|1760.48|1763.09|1762.67|1760.65|1760.25|5979
1634094000000|2021-10-13 03:00:00|1760.88|1760.58|1762.36|1761.86|1762.83|1762.33|1760.4|1760.03|4470
1634097600000|2021-10-13 04:00:00|1762.35|1761.85|1761.86|1761.36|1763.6|1763.22|1761.82|1761.32|2864
1634101200000|2021-10-13 05:00:00|1761.85|1761.35|1762.99|1762.49|1763.17|1762.79|1761.04|1760.54|4380
1634104800000|2021-10-13 06:00:00|1763.05|1762.55|1763.03|1762.53|1764.03|1763.66|1761.86|1761.36|8626
1634108400000|2021-10-13 07:00:00|1763.04|1762.54|1765.25|1764.95|1766.06|1765.66|1762.07|1761.7|9149
1634112000000|2021-10-13 08:00:00|1765.35|1764.85|1767.03|1766.73|1769.27|1768.86|1765.19|1764.85|9106
1634115600000|2021-10-13 09:00:00|1767.01|1766.71|1767.9|1767.6|1768.67|1768.32|1766.57|1766.17|6421
1634119200000|2021-10-13 10:00:00|1767.92|1767.62|1773.55|1773.05|1773.71|1773.34|1767.66|1767.26|6783
1634122800000|2021-10-13 11:00:00|1773.52|1773.02|1773.85|1773.35|1774.66|1774.32|1770.96|1770.52|7309
1634126400000|2021-10-13 12:00:00|1773.88|1773.38|1761.97|1761.47|1777.91|1777.41|1758.43|1758|16835
1634130000000|2021-10-13 13:00:00|1761.98|1761.48|1781.94|1781.44|1783.14|1782.64|1758.24|1757.74|19245
1634133600000|2021-10-13 14:00:00|1781.92|1781.42|1793.06|1792.56|1795.71|1795.41|1781.79|1781.42|18106
1634137200000|2021-10-13 15:00:00|1793.07|1792.57|1794.81|1794.31|1796.35|1796.05|1791.53|1791.1|12495
1634140800000|2021-10-13 16:00:00|1794.82|1794.32|1792.83|1792.33|1795.88|1795.43|1792.57|1792.13|8014
1634144400000|2021-10-13 17:00:00|1792.84|1792.34|1792.16|1791.66|1795.44|1795.02|1790.94|1790.44|8501
1634148000000|2021-10-13 18:00:00|1792.19|1791.69|1794.1|1793.6|1794.12|1793.62|1790.97|1790.56|9356
1634151600000|2021-10-13 19:00:00|1794.12|1793.62|1792.12|1791.82|1794.13|1793.63|1791.1|1790.68|6745
1634155200000|2021-10-13 20:00:00|1792.08|1791.78|1793.23|1792.73|1793.71|1793.35|1792.08|1791.78|3097
1634162400000|2021-10-13 22:00:00|1793.01|1792.71|1793.26|1792.96|1794.11|1793.69|1792.53|1792.16|2513
1634166000000|2021-10-13 23:00:00|1793.23|1792.93|1792.05|1791.55|1793.57|1793.19|1791.91|1791.44|2728
1634169600000|2021-10-14 00:00:00|1792.06|1791.56|1793.13|1792.63|1793.54|1793.16|1791.42|1790.97|4887
1634173200000|2021-10-14 01:00:00|1793|1792.7|1789.71|1789.41|1794.15|1793.75|1789.37|1788.87|6915
1634176800000|2021-10-14 02:00:00|1789.7|1789.4|1788.66|1788.36|1790.35|1790.01|1786.89|1786.47|6019
1634180400000|2021-10-14 03:00:00|1788.62|1788.32|1788.82|1788.52|1790.25|1789.84|1787.84|1787.43|4971
1634184000000|2021-10-14 04:00:00|1788.92|1788.42|1791.12|1790.62|1791.2|1790.84|1788.5|1788.1|3282
1634187600000|2021-10-14 05:00:00|1791.23|1790.93|1791.62|1791.12|1792.14|1791.73|1790.09|1789.68|5113
1634191200000|2021-10-14 06:00:00|1791.58|1791.08|1793.98|1793.68|1794.58|1794.19|1790.96|1790.6|9255
1634194800000|2021-10-14 07:00:00|1793.97|1793.67|1794.3|1793.8|1795.34|1794.97|1790.95|1790.55|9851
1634198400000|2021-10-14 08:00:00|1794.29|1793.79|1796.4|1795.9|1797.71|1797.41|1794.05|1793.56|9289
1634202000000|2021-10-14 09:00:00|1796.48|1795.98|1797.29|1796.79|1798.81|1798.43|1795.55|1795.17|6486
1634205600000|2021-10-14 10:00:00|1797.35|1796.85|1800.16|1799.86|1800.42|1800.03|1797.11|1796.71|7093
1634209200000|2021-10-14 11:00:00|1800.13|1799.83|1795.94|1795.44|1800.77|1800.47|1795.84|1795.38|8059
1634212800000|2021-10-14 12:00:00|1795.91|1795.41|1799.29|1798.99|1799.89|1799.52|1794.06|1793.61|13513
1634216400000|2021-10-14 13:00:00|1799.21|1798.91|1796.22|1795.92|1799.79|1799.47|1794.1|1793.73|14584
1634220000000|2021-10-14 14:00:00|1796.29|1795.99|1797.05|1796.75|1799.69|1799.28|1794.89|1794.5|11167
1634223600000|2021-10-14 15:00:00|1797.08|1796.78|1798.58|1798.08|1799.19|1798.8|1796.37|1796.03|9083
1634227200000|2021-10-14 16:00:00|1798.54|1798.04|1797.12|1796.62|1799.3|1798.87|1796.27|1795.86|5642
1634230800000|2021-10-14 17:00:00|1796.86|1796.56|1797.4|1797.1|1797.52|1797.12|1796.1|1795.7|4928
1634234400000|2021-10-14 18:00:00|1797.41|1797.11|1798.98|1798.68|1799.21|1798.87|1796.66|1796.28|4032
1634238000000|2021-10-14 19:00:00|1799|1798.7|1796.88|1796.38|1799.49|1799.09|1796.46|1796.11|5228
1634241600000|2021-10-14 20:00:00|1796.9|1796.4|1796.08|1795.58|1797.5|1797.11|1795.92|1795.49|2719
1634248800000|2021-10-14 22:00:00|1795.98|1795.48|1796.06|1795.56|1796.62|1796.13|1795.91|1795.44|1615
1634252400000|2021-10-14 23:00:00|1796.07|1795.57|1795.74|1795.24|1796.35|1795.88|1794.99|1794.59|2052
1634256000000|2021-10-15 00:00:00|1795.75|1795.25|1794.96|1794.46|1796.69|1796.19|1794.49|1794.01|4716
1634259600000|2021-10-15 01:00:00|1794.92|1794.42|1794.9|1794.4|1796.79|1796.35|1794.04|1793.63|7006
1634263200000|2021-10-15 02:00:00|1794.89|1794.39|1795.92|1795.42|1796.38|1795.97|1794.15|1793.75|5379
1634266800000|2021-10-15 03:00:00|1795.91|1795.41|1795.39|1795.09|1796.02|1795.59|1794.5|1794|4106
1634270400000|2021-10-15 04:00:00|1795.38|1795.08|1794.57|1794.07|1795.67|1795.26|1794.02|1793.63|2478
1634274000000|2021-10-15 05:00:00|1794.63|1794.13|1792.85|1792.35|1794.82|1794.38|1791.65|1791.3|5201
1634277600000|2021-10-15 06:00:00|1792.83|1792.33|1792.06|1791.56|1793.72|1793.26|1790.71|1790.21|9529
1634281200000|2021-10-15 07:00:00|1792.07|1791.57|1787.07|1786.57|1792.49|1792.09|1785.7|1785.39|10168
1634284800000|2021-10-15 08:00:00|1786.96|1786.66|1786.26|1785.96|1790.3|1789.92|1786.15|1785.83|9201
1634288400000|2021-10-15 09:00:00|1786.25|1785.95|1784.09|1783.59|1787.82|1787.34|1781.04|1780.72|10080
1634292000000|2021-10-15 10:00:00|1784.04|1783.54|1781.21|1780.91|1784.14|1783.73|1781.05|1780.64|7329
1634295600000|2021-10-15 11:00:00|1781.22|1780.92|1778.7|1778.2|1783.39|1782.98|1777.8|1777.45|9583
1634299200000|2021-10-15 12:00:00|1778.69|1778.19|1767.67|1767.17|1779.41|1778.95|1765.06|1764.7|17670
1634302800000|2021-10-15 13:00:00|1767.57|1767.27|1772.05|1771.55|1774.26|1773.77|1766.17|1765.86|17920
1634306400000|2021-10-15 14:00:00|1772.07|1771.57|1775.33|1774.83|1776.71|1776.27|1771.62|1771.26|15099
1634310000000|2021-10-15 15:00:00|1775.31|1774.81|1768.79|1768.29|1775.53|1775.05|1766.53|1766.15|11305
1634313600000|2021-10-15 16:00:00|1768.5|1768.2|1768.11|1767.61|1769.53|1769.22|1766.77|1766.37|7259
1634317200000|2021-10-15 17:00:00|1768.12|1767.62|1768.12|1767.82|1769.4|1769|1767.37|1766.95|5227
1634320800000|2021-10-15 18:00:00|1768.13|1767.83|1767.99|1767.69|1769.16|1768.77|1767.35|1766.98|4219
1634324400000|2021-10-15 19:00:00|1768.02|1767.72|1768.53|1768.23|1769.09|1768.67|1767.35|1766.85|4304
1634328000000|2021-10-15 20:00:00|1768.51|1768.21|1767.81|1767.31|1769.24|1768.74|1766.94|1766.44|2655
1634508000000|2021-10-17 22:00:00|1767.06|1766.56|1768.87|1768.37|1768.91|1768.41|1765.13|1764.72|3997
1634511600000|2021-10-17 23:00:00|1768.88|1768.38|1771.23|1770.93|1772.38|1772|1768.15|1767.75|4504
1634515200000|2021-10-18 00:00:00|1771.33|1770.83|1771.54|1771.24|1771.65|1771.35|1769.24|1768.84|5553
1634518800000|2021-10-18 01:00:00|1771.53|1771.23|1770.95|1770.45|1772.38|1771.99|1769.68|1769.27|8577
1634522400000|2021-10-18 02:00:00|1770.97|1770.47|1771.23|1770.73|1772.16|1771.76|1770.51|1770.13|5507
1634526000000|2021-10-18 03:00:00|1771.19|1770.69|1768.07|1767.57|1771.23|1770.85|1767.51|1767.15|5004
1634529600000|2021-10-18 04:00:00|1768.08|1767.58|1768.44|1768.14|1769.06|1768.56|1766.85|1766.46|3738
1634533200000|2021-10-18 05:00:00|1768.42|1768.12|1768.43|1767.93|1769.78|1769.48|1767.95|1767.55|4730
1634536800000|2021-10-18 06:00:00|1768.35|1768.05|1764.83|1764.33|1769.11|1768.72|1762.25|1761.75|13024
1634540400000|2021-10-18 07:00:00|1764.86|1764.36|1764.75|1764.25|1767.25|1766.89|1762.76|1762.37|12335
1634544000000|2021-10-18 08:00:00|1764.76|1764.26|1762.93|1762.63|1767.23|1766.82|1761.44|1761.06|11413
1634547600000|2021-10-18 09:00:00|1762.92|1762.62|1762.58|1762.28|1765.44|1765.01|1761.48|1761.08|9063
1634551200000|2021-10-18 10:00:00|1762.56|1762.26|1762.06|1761.56|1763.15|1762.76|1760.52|1760.11|8486
1634554800000|2021-10-18 11:00:00|1762.07|1761.57|1763.37|1762.87|1764.9|1764.51|1761.59|1761.19|8731
1634558400000|2021-10-18 12:00:00|1763.41|1762.91|1765.4|1765.1|1768.8|1768.39|1761.86|1761.36|15186
1634562000000|2021-10-18 13:00:00|1765.41|1765.11|1769.16|1768.66|1770.23|1769.93|1762.94|1762.64|16650
1634565600000|2021-10-18 14:00:00|1769.23|1768.73|1770.73|1770.23|1771.55|1771.05|1767.22|1766.83|12559
1634569200000|2021-10-18 15:00:00|1770.64|1770.34|1768.12|1767.62|1771.24|1770.88|1767.41|1766.91|8069
1634572800000|2021-10-18 16:00:00|1768.13|1767.63|1767.07|1766.57|1768.15|1767.79|1765.24|1764.85|6005
1634576400000|2021-10-18 17:00:00|1767.08|1766.58|1767.58|1767.08|1768.18|1767.76|1764.89|1764.5|5570
1634580000000|2021-10-18 18:00:00|1767.57|1767.07|1766.11|1765.61|1767.98|1767.59|1765.49|1765.09|4573
1634583600000|2021-10-18 19:00:00|1766.09|1765.59|1764.5|1764|1766.46|1766.08|1764.14|1763.74|5203
1634587200000|2021-10-18 20:00:00|1764.42|1763.92|1765.35|1764.85|1765.4|1764.9|1764.12|1763.76|2276
1634594400000|2021-10-18 22:00:00|1765.28|1764.78|1764.03|1763.53|1765.43|1764.93|1763.86|1763.42|1542
1634598000000|2021-10-18 23:00:00|1764.04|1763.54|1764.29|1763.79|1764.41|1763.97|1763.11|1762.69|2162
1634601600000|2021-10-19 00:00:00|1764.31|1763.81|1767.64|1767.34|1767.76|1767.37|1763.51|1763.11|5432
1634605200000|2021-10-19 01:00:00|1767.75|1767.25|1772.16|1771.86|1773.23|1772.93|1767.23|1766.93|8249
1634608800000|2021-10-19 02:00:00|1772.17|1771.87|1774.46|1773.96|1774.91|1774.53|1771.77|1771.4|5917
1634612400000|2021-10-19 03:00:00|1774.37|1774.07|1775.1|1774.6|1775.19|1774.84|1773.53|1773.11|4154
1634616000000|2021-10-19 04:00:00|1775.11|1774.61|1774.78|1774.48|1776.11|1775.69|1774.57|1774.16|3870
1634619600000|2021-10-19 05:00:00|1774.8|1774.5|1777.88|1777.38|1778.09|1777.67|1773.92|1773.51|5622
1634623200000|2021-10-19 06:00:00|1777.89|1777.39|1779|1778.7|1779.38|1779.06|1776.1|1775.73|10511
1634626800000|2021-10-19 07:00:00|1778.99|1778.69|1781.67|1781.37|1783.14|1782.74|1777.66|1777.3|11341
1634630400000|2021-10-19 08:00:00|1781.65|1781.35|1781.61|1781.31|1783.14|1782.84|1781.13|1780.69|8203
1634634000000|2021-10-19 09:00:00|1781.58|1781.28|1779.71|1779.41|1782.68|1782.31|1778.63|1778.26|7685
1634637600000|2021-10-19 10:00:00|1779.68|1779.38|1778.81|1778.31|1780.44|1780.06|1777.37|1777.04|7178
1634641200000|2021-10-19 11:00:00|1778.74|1778.44|1780.81|1780.31|1781.13|1780.74|1776.12|1775.7|8799
1634644800000|2021-10-19 12:00:00|1780.68|1780.38|1781.93|1781.43|1784.82|1784.5|1777.59|1777.25|14560
1634648400000|2021-10-19 13:00:00|1781.95|1781.45|1778.43|1778.13|1785.43|1785.05|1776.35|1775.93|16592
1634652000000|2021-10-19 14:00:00|1778.44|1778.14|1773.48|1772.98|1779.95|1779.5|1770.49|1770.09|15237
1634655600000|2021-10-19 15:00:00|1773.45|1772.95|1771.48|1770.98|1773.62|1773.24|1769.65|1769.25|11804
1634659200000|2021-10-19 16:00:00|1771.49|1770.99|1769.79|1769.29|1771.66|1771.36|1767.43|1766.97|8479
1634662800000|2021-10-19 17:00:00|1769.8|1769.3|1770.21|1769.91|1771.44|1771.07|1768.3|1767.89|6876
1634666400000|2021-10-19 18:00:00|1770.19|1769.89|1770.85|1770.55|1771.24|1770.82|1769.26|1768.86|5589
1634670000000|2021-10-19 19:00:00|1770.83|1770.53|1770.38|1770.08|1770.96|1770.57|1768.87|1768.53|5585
1634673600000|2021-10-19 20:00:00|1770.43|1770.13|1769.6|1769.1|1770.46|1770.13|1768.68|1768.18|2852
1634680800000|2021-10-19 22:00:00|1769.54|1769.04|1769.38|1768.88|1770.24|1769.74|1769.26|1768.87|1805
1634684400000|2021-10-19 23:00:00|1769.39|1768.89|1769|1768.5|1769.65|1769.25|1768.41|1768|2798
1634688000000|2021-10-20 00:00:00|1768.99|1768.49|1769.44|1768.94|1769.47|1769.06|1767.14|1766.67|5887
1634691600000|2021-10-20 01:00:00|1769.45|1768.95|1772.8|1772.3|1773.89|1773.44|1767.97|1767.6|9824
1634695200000|2021-10-20 02:00:00|1772.68|1772.38|1774.4|1774.1|1774.48|1774.11|1769.72|1769.32|6052
1634698800000|2021-10-20 03:00:00|1774.39|1774.09|1774.42|1773.92|1774.94|1774.53|1773.05|1772.61|4358
1634702400000|2021-10-20 04:00:00|1774.45|1773.95|1774.53|1774.03|1774.94|1774.52|1773.57|1773.13|3660
1634706000000|2021-10-20 05:00:00|1774.5|1774|1776.71|1776.41|1777.49|1777.06|1773.64|1773.21|5484
1634709600000|2021-10-20 06:00:00|1776.82|1776.52|1776.58|1776.08|1778.34|1777.89|1775.41|1774.94|10961
1634713200000|2021-10-20 07:00:00|1776.57|1776.07|1777.02|1776.52|1777.43|1776.93|1774.77|1774.42|10687
1634716800000|2021-10-20 08:00:00|1777|1776.5|1779.31|1779.01|1779.62|1779.22|1776.75|1776.25|8193
1634720400000|2021-10-20 09:00:00|1779.29|1778.99|1779.26|1778.76|1779.97|1779.5|1777.88|1777.51|6999
1634724000000|2021-10-20 10:00:00|1779.23|1778.73|1780.48|1779.98|1780.89|1780.39|1778.36|1777.86|6464
1634727600000|2021-10-20 11:00:00|1780.65|1780.15|1779.89|1779.39|1782.05|1781.71|1778.62|1778.16|8013
1634731200000|2021-10-20 12:00:00|1779.81|1779.31|1786.81|1786.51|1788.73|1788.33|1779.66|1779.16|14949
1634734800000|2021-10-20 13:00:00|1786.83|1786.53|1780.34|1779.84|1787.72|1787.25|1775.18|1774.68|16153
1634738400000|2021-10-20 14:00:00|1780.33|1779.83|1782.85|1782.35|1785|1784.65|1776.94|1776.58|13744
1634742000000|2021-10-20 15:00:00|1782.78|1782.48|1783.75|1783.45|1784.99|1784.61|1781.95|1781.53|10566
1634745600000|2021-10-20 16:00:00|1783.73|1783.43|1787.05|1786.55|1787.06|1786.72|1783.2|1782.82|7974
1634749200000|2021-10-20 17:00:00|1786.9|1786.6|1785.74|1785.24|1787.84|1787.48|1783.3|1782.91|9364
1634752800000|2021-10-20 18:00:00|1785.72|1785.22|1786.63|1786.33|1787.14|1786.79|1785.39|1784.93|5242
1634756400000|2021-10-20 19:00:00|1786.5|1786.2|1785.54|1785.24|1786.65|1786.25|1784.2|1783.79|5017
1634760000000|2021-10-20 20:00:00|1785.64|1785.14|1782.21|1781.71|1786.16|1785.76|1781.04|1780.55|3482
1634767200000|2021-10-20 22:00:00|1782.6|1782.1|1782.34|1781.84|1783.37|1782.98|1782.17|1781.67|2042
1634770800000|2021-10-20 23:00:00|1782.35|1781.85|1781.77|1781.27|1783.39|1782.89|1781.75|1781.25|2368
1634774400000|2021-10-21 00:00:00|1781.74|1781.24|1784.22|1783.72|1785.05|1784.55|1781.41|1781.11|5009
1634778000000|2021-10-21 01:00:00|1784.19|1783.69|1787.02|1786.72|1787.4|1786.95|1782.46|1782.09|8232
1634781600000|2021-10-21 02:00:00|1787.12|1786.62|1787.87|1787.37|1789.68|1789.32|1786.76|1786.4|6601
1634785200000|2021-10-21 03:00:00|1787.75|1787.45|1786.66|1786.36|1788.41|1787.99|1785.62|1785.22|5091
1634788800000|2021-10-21 04:00:00|1786.69|1786.19|1784.93|1784.43|1786.99|1786.57|1784.38|1784.01|5761
1634792400000|2021-10-21 05:00:00|1784.96|1784.46|1786.4|1785.9|1786.56|1786.2|1782.89|1782.5|7697
1634796000000|2021-10-21 06:00:00|1786.38|1785.88|1783.76|1783.26|1787.89|1787.48|1782.78|1782.35|11042
1634799600000|2021-10-21 07:00:00|1783.83|1783.33|1782.95|1782.45|1784.18|1783.68|1781.08|1780.68|10694
1634803200000|2021-10-21 08:00:00|1782.93|1782.43|1786.35|1785.85|1786.75|1786.41|1782.11|1781.72|8929
1634806800000|2021-10-21 09:00:00|1786.34|1785.84|1787.96|1787.46|1788.24|1787.85|1784.92|1784.58|7030
1634810400000|2021-10-21 10:00:00|1787.78|1787.28|1784.56|1784.06|1787.91|1787.51|1784.22|1783.82|6903
1634814000000|2021-10-21 11:00:00|1784.63|1784.13|1778.59|1778.29|1785.15|1784.76|1777.72|1777.29|11540
1634817600000|2021-10-21 12:00:00|1778.68|1778.38|1783.11|1782.61|1786.36|1785.95|1776.68|1776.29|15126
1634821200000|2021-10-21 13:00:00|1783.14|1782.64|1780.09|1779.59|1786.18|1785.8|1779.75|1779.45|16530
1634824800000|2021-10-21 14:00:00|1780.11|1779.61|1780.37|1780.07|1782.14|1781.73|1778.62|1778.2|14661
1634828400000|2021-10-21 15:00:00|1780.3|1780|1782.79|1782.29|1783.1|1782.71|1778.85|1778.5|9910
1634832000000|2021-10-21 16:00:00|1782.8|1782.3|1780.62|1780.32|1783.53|1783.13|1780.18|1779.81|6192
1634835600000|2021-10-21 17:00:00|1780.58|1780.28|1779.07|1778.57|1782.04|1781.65|1778.78|1778.44|6482
1634839200000|2021-10-21 18:00:00|1778.92|1778.62|1781.33|1780.83|1781.73|1781.37|1778.78|1778.37|5882
1634842800000|2021-10-21 19:00:00|1781.34|1780.84|1784.22|1783.92|1785.11|1784.61|1780.71|1780.31|5175
1634846400000|2021-10-21 20:00:00|1784.18|1783.88|1783.28|1782.78|1784.64|1784.14|1782.31|1781.81|3115
1634853600000|2021-10-21 22:00:00|1783.55|1783.05|1783.99|1783.49|1784.35|1783.85|1783.29|1782.79|1860
1634857200000|2021-10-21 23:00:00|1784|1783.5|1784.89|1784.39|1786.48|1786.11|1783.87|1783.46|3156
1634860800000|2021-10-22 00:00:00|1784.88|1784.38|1785.52|1785.02|1786.59|1786.23|1783.83|1783.33|5832
1634864400000|2021-10-22 01:00:00|1785.48|1784.98|1785.35|1784.85|1787.37|1786.87|1784.73|1784.23|9346
1634868000000|2021-10-22 02:00:00|1785.36|1784.86|1787|1786.5|1787.49|1786.99|1785.11|1784.61|6184
1634871600000|2021-10-22 03:00:00|1787.01|1786.51|1787.27|1786.97|1788.42|1787.95|1786.07|1785.57|5149
1634875200000|2021-10-22 04:00:00|1787.29|1786.99|1786.64|1786.14|1787.98|1787.48|1786.33|1785.87|3119
1634878800000|2021-10-22 05:00:00|1786.65|1786.15|1787.1|1786.6|1787.88|1787.38|1786.39|1785.89|5048
1634882400000|2021-10-22 06:00:00|1787.09|1786.59|1793.4|1792.9|1794.03|1793.53|1786.66|1786.24|11268
1634886000000|2021-10-22 07:00:00|1793.39|1792.89|1793.51|1793.01|1794.79|1794.48|1791.25|1790.76|11490
1634889600000|2021-10-22 08:00:00|1793.5|1793|1791.36|1790.86|1795.06|1794.56|1790.81|1790.43|8460
1634893200000|2021-10-22 09:00:00|1791.37|1790.87|1793.46|1792.96|1793.55|1793.24|1790.67|1790.24|6668
1634896800000|2021-10-22 10:00:00|1793.42|1792.92|1792.46|1791.96|1794.61|1794.18|1792.27|1791.84|6147
1634900400000|2021-10-22 11:00:00|1792.47|1791.97|1792.7|1792.2|1795.37|1794.97|1792.06|1791.65|7409
1634904000000|2021-10-22 12:00:00|1792.72|1792.22|1806.06|1805.56|1807.2|1806.73|1791.42|1791.12|14793
1634907600000|2021-10-22 13:00:00|1806.05|1805.55|1808.26|1807.76|1809.96|1809.46|1803.48|1803.17|15808
1634911200000|2021-10-22 14:00:00|1808.3|1807.8|1812.28|1811.78|1812.75|1812.25|1807.41|1807.04|14308
1634914800000|2021-10-22 15:00:00|1812.27|1811.77|1786.21|1785.71|1814.07|1813.57|1783.23|1782.73|19191
1634918400000|2021-10-22 16:00:00|1786.19|1785.69|1797.66|1797.16|1798.89|1798.39|1784.81|1784.31|13361
1634922000000|2021-10-22 17:00:00|1797.69|1797.19|1791.87|1791.37|1798.89|1798.48|1791.49|1790.99|9936
1634925600000|2021-10-22 18:00:00|1791.86|1791.36|1794.4|1793.9|1795.52|1795.06|1791.68|1791.18|6439
1634929200000|2021-10-22 19:00:00|1794.39|1793.89|1794.51|1794.01|1794.85|1794.35|1792.43|1791.93|5350
1634932800000|2021-10-22 20:00:00|1794.6|1794.1|1793.26|1792.76|1794.75|1794.25|1792.33|1791.83|2772
1635112800000|2021-10-24 22:00:00|1792.99|1792.49|1794.29|1793.79|1794.79|1794.29|1792.57|1791.44|3696
1635116400000|2021-10-24 23:00:00|1794.28|1793.78|1794.69|1794.19|1794.79|1794.29|1792.73|1792.23|3311
1635120000000|2021-10-25 00:00:00|1794.7|1794.2|1797.43|1796.93|1798.05|1797.56|1793.37|1792.87|6362
1635123600000|2021-10-25 01:00:00|1797.42|1796.92|1795.14|1794.64|1798.21|1797.71|1792.64|1792.2|10383
1635127200000|2021-10-25 02:00:00|1795.12|1794.62|1795.53|1795.03|1795.65|1795.15|1792.44|1792.03|7074
1635130800000|2021-10-25 03:00:00|1795.5|1795|1798.75|1798.25|1799.43|1798.97|1795.32|1794.9|5759
1635134400000|2021-10-25 04:00:00|1798.76|1798.26|1800.85|1800.35|1801.44|1800.94|1797.88|1797.38|3725
1635138000000|2021-10-25 05:00:00|1800.83|1800.33|1800.89|1800.39|1801.05|1800.62|1797.44|1797.01|5970
1635141600000|2021-10-25 06:00:00|1800.88|1800.38|1796.93|1796.43|1800.88|1800.38|1796.28|1795.87|10598
1635145200000|2021-10-25 07:00:00|1796.92|1796.42|1799.37|1798.87|1800.24|1799.92|1796.42|1795.92|9617
1635148800000|2021-10-25 08:00:00|1799.38|1798.88|1803.37|1803.07|1803.87|1803.55|1798.94|1798.44|8739
1635152400000|2021-10-25 09:00:00|1803.39|1803.09|1799.76|1799.26|1803.98|1803.61|1798.68|1798.26|8609
1635156000000|2021-10-25 10:00:00|1799.8|1799.3|1800.08|1799.58|1800.45|1799.99|1798.85|1798.35|5391
1635159600000|2021-10-25 11:00:00|1799.99|1799.69|1802.1|1801.6|1802.37|1802.06|1799.95|1799.61|7065
1635163200000|2021-10-25 12:00:00|1802.02|1801.52|1803.46|1802.96|1805|1804.59|1800.67|1800.32|11311
1635166800000|2021-10-25 13:00:00|1803.48|1802.98|1808.09|1807.59|1810.35|1809.9|1801.85|1801.45|15264
1635170400000|2021-10-25 14:00:00|1808.08|1807.58|1807.37|1806.87|1810.06|1809.62|1805.31|1804.96|13008
1635174000000|2021-10-25 15:00:00|1807.32|1806.82|1808.45|1807.95|1808.86|1808.44|1805.6|1805.23|8074
1635177600000|2021-10-25 16:00:00|1808.44|1807.94|1807.26|1806.76|1809.04|1808.58|1806.97|1806.53|5100
1635181200000|2021-10-25 17:00:00|1807.25|1806.75|1806.88|1806.58|1807.64|1807.14|1805.27|1804.95|4896
1635184800000|2021-10-25 18:00:00|1806.87|1806.57|1808.48|1807.98|1808.62|1808.21|1806.8|1806.4|3997
1635188400000|2021-10-25 19:00:00|1808.55|1808.05|1807.07|1806.57|1808.7|1808.29|1805.82|1805.44|4306
1635192000000|2021-10-25 20:00:00|1806.96|1806.66|1807.98|1807.48|1808.18|1807.68|1806.65|1806.21|2424
1635199200000|2021-10-25 22:00:00|1807.69|1807.19|1807.61|1807.11|1808.51|1808.09|1807.58|1807.08|1841
1635202800000|2021-10-25 23:00:00|1807.6|1807.1|1808.2|1807.7|1808.7|1808.33|1807.28|1806.9|1838
1635206400000|2021-10-26 00:00:00|1808.21|1807.71|1805.68|1805.18|1808.24|1807.88|1805.55|1805.14|4310
1635210000000|2021-10-26 01:00:00|1805.67|1805.17|1805.53|1805.03|1807.16|1806.73|1802.98|1802.48|7946
1635213600000|2021-10-26 02:00:00|1805.55|1805.05|1804.62|1804.12|1806.27|1805.84|1803.78|1803.34|5682
1635217200000|2021-10-26 03:00:00|1804.7|1804.2|1803.53|1803.03|1805.62|1805.12|1803.51|1803.03|4641
1635220800000|2021-10-26 04:00:00|1803.52|1803.02|1803.78|1803.28|1803.84|1803.4|1802.11|1801.64|2866
1635224400000|2021-10-26 05:00:00|1803.84|1803.34|1805.33|1804.83|1805.92|1805.44|1803.38|1802.96|4744
1635228000000|2021-10-26 06:00:00|1805.26|1804.76|1804.62|1804.12|1806.89|1806.47|1802.99|1802.63|9325
1635231600000|2021-10-26 07:00:00|1804.7|1804.2|1800.88|1800.38|1805.1|1804.6|1800.37|1799.87|10491
1635235200000|2021-10-26 08:00:00|1800.89|1800.39|1802.5|1802.2|1803.56|1803.1|1800.21|1799.75|8963
1635238800000|2021-10-26 09:00:00|1802.49|1802.19|1803.3|1802.8|1804.15|1803.75|1801.61|1801.11|5851
1635242400000|2021-10-26 10:00:00|1803.29|1802.79|1801.78|1801.28|1803.91|1803.41|1801.65|1801.2|5781
1635246000000|2021-10-26 11:00:00|1801.79|1801.29|1803.3|1802.8|1804.72|1804.22|1801.46|1800.96|7060
1635249600000|2021-10-26 12:00:00|1803.25|1802.75|1799.6|1799.3|1804.94|1804.44|1794.57|1794.07|13035
1635253200000|2021-10-26 13:00:00|1799.69|1799.39|1790.26|1789.76|1801.28|1800.78|1788.88|1788.5|15120
1635256800000|2021-10-26 14:00:00|1790.24|1789.74|1786.31|1785.81|1790.3|1789.8|1782.62|1782.22|16028
1635260400000|2021-10-26 15:00:00|1786.23|1785.73|1790.18|1789.68|1790.51|1790.01|1785.63|1785.22|10091
1635264000000|2021-10-26 16:00:00|1790.17|1789.67|1792.32|1791.82|1793.27|1792.84|1790.15|1789.65|6785
1635267600000|2021-10-26 17:00:00|1792.3|1791.8|1791.36|1790.86|1794.09|1793.59|1790.76|1790.26|6663
1635271200000|2021-10-26 18:00:00|1791.35|1790.85|1793.87|1793.37|1794.25|1793.75|1791.35|1790.85|4599
1635274800000|2021-10-26 19:00:00|1793.82|1793.32|1793.74|1793.24|1795.39|1794.89|1793.23|1792.73|3588
1635278400000|2021-10-26 20:00:00|1793.87|1793.37|1792.99|1792.49|1794.68|1794.24|1792.87|1792.37|2512
1635285600000|2021-10-26 22:00:00|1793.44|1792.94|1792.4|1791.9|1793.64|1793.34|1792.16|1791.66|1887
1635289200000|2021-10-26 23:00:00|1792.41|1791.91|1793.92|1793.42|1793.93|1793.43|1792.41|1791.91|2429
1635292800000|2021-10-27 00:00:00|1793.9|1793.4|1792.25|1791.75|1794.71|1794.21|1792.13|1791.63|6009
1635296400000|2021-10-27 01:00:00|1792.27|1791.77|1789.74|1789.24|1793.53|1793.03|1788.63|1788.13|9288
1635300000000|2021-10-27 02:00:00|1789.75|1789.25|1788.7|1788.2|1790.25|1789.75|1788.61|1788.19|5113
1635303600000|2021-10-27 03:00:00|1788.74|1788.24|1789.45|1788.95|1789.66|1789.16|1787.47|1786.97|4109
1635307200000|2021-10-27 04:00:00|1789.44|1788.94|1789.54|1789.04|1790.17|1789.76|1789.03|1788.62|2355
1635310800000|2021-10-27 05:00:00|1789.55|1789.05|1786.31|1785.81|1789.57|1789.07|1785.83|1785.33|5825
1635314400000|2021-10-27 06:00:00|1786.29|1785.79|1791.35|1790.85|1791.99|1791.51|1785.93|1785.43|9433
1635318000000|2021-10-27 07:00:00|1791.36|1790.86|1787.77|1787.47|1791.84|1791.34|1785.64|1785.34|10824
1635321600000|2021-10-27 08:00:00|1787.76|1787.46|1786.85|1786.35|1788.55|1788.18|1783.7|1783.3|9150
1635325200000|2021-10-27 09:00:00|1786.86|1786.36|1787.2|1786.7|1788.84|1788.46|1784.09|1783.64|9010
1635328800000|2021-10-27 10:00:00|1787.19|1786.69|1789.52|1789.02|1790.65|1790.2|1786.3|1785.85|6839
1635332400000|2021-10-27 11:00:00|1789.53|1789.03|1791.51|1791.01|1792.27|1791.85|1788.85|1788.35|6200
1635336000000|2021-10-27 12:00:00|1791.49|1790.99|1794.44|1793.94|1796.4|1795.9|1789.49|1788.99|13015
1635339600000|2021-10-27 13:00:00|1794.34|1793.84|1795.41|1794.91|1798.5|1798.01|1792.26|1791.76|13889
1635343200000|2021-10-27 14:00:00|1795.39|1794.89|1792.37|1791.87|1795.5|1795.17|1785.01|1784.63|18986
1635346800000|2021-10-27 15:00:00|1792.4|1791.9|1794.81|1794.31|1795.21|1794.71|1791.33|1790.88|11486
1635350400000|2021-10-27 16:00:00|1794.82|1794.32|1794.98|1794.48|1797.17|1796.67|1794.48|1794.16|8576
1635354000000|2021-10-27 17:00:00|1794.96|1794.46|1798.1|1797.6|1798.37|1797.91|1794.92|1794.42|7877
1635357600000|2021-10-27 18:00:00|1798.09|1797.59|1798.18|1797.68|1799.38|1798.93|1797.01|1796.51|5176
1635361200000|2021-10-27 19:00:00|1798.26|1797.76|1798.62|1798.12|1798.62|1798.23|1794.06|1793.66|6923
1635364800000|2021-10-27 20:00:00|1798.42|1798.05|1796.51|1796.01|1798.65|1798.28|1796.18|1795.68|2351
1635372000000|2021-10-27 22:00:00|1796.83|1796.33|1797.02|1796.52|1798.38|1797.97|1796.63|1796.25|2525
1635375600000|2021-10-27 23:00:00|1797.03|1796.53|1796.91|1796.41|1797.42|1797|1796.23|1795.83|2395
1635379200000|2021-10-28 00:00:00|1796.9|1796.4|1795.07|1794.57|1797.49|1796.99|1794.6|1794.1|4966
1635382800000|2021-10-28 01:00:00|1795.01|1794.51|1797.9|1797.4|1798.83|1798.41|1794.41|1793.91|9164
1635386400000|2021-10-28 02:00:00|1797.89|1797.39|1799.91|1799.41|1803.55|1803.14|1797.18|1796.68|7924
1635390000000|2021-10-28 03:00:00|1799.88|1799.38|1799.11|1798.61|1800.52|1800.05|1798.54|1798.14|4993
1635393600000|2021-10-28 04:00:00|1799.1|1798.6|1801.22|1800.72|1801.49|1801.03|1798.83|1798.33|3044
1635397200000|2021-10-28 05:00:00|1801.23|1800.73|1802.44|1801.94|1802.5|1802.12|1800.03|1799.6|5289
1635400800000|2021-10-28 06:00:00|1802.45|1801.95|1802.63|1802.13|1804.44|1803.98|1800.74|1800.35|10424
1635404400000|2021-10-28 07:00:00|1802.67|1802.17|1802.3|1801.8|1803.74|1803.35|1801.3|1800.8|10014
1635408000000|2021-10-28 08:00:00|1802.33|1801.83|1801.22|1800.72|1803.45|1803.06|1800.8|1800.4|8649
1635411600000|2021-10-28 09:00:00|1801.17|1800.67|1798.07|1797.57|1801.49|1801.09|1795.96|1795.56|7398
1635415200000|2021-10-28 10:00:00|1798.05|1797.55|1799.87|1799.37|1800.49|1800.09|1796.32|1795.93|6787
1635418800000|2021-10-28 11:00:00|1799.92|1799.42|1802.25|1801.75|1803.85|1803.36|1798.69|1798.31|8893
1635422400000|2021-10-28 12:00:00|1802.26|1801.76|1799.4|1798.9|1807.05|1806.55|1797.4|1796.99|15273
1635426000000|2021-10-28 13:00:00|1799.43|1798.93|1803.39|1802.89|1810.74|1810.24|1797.39|1797.04|19596
1635429600000|2021-10-28 14:00:00|1803.4|1802.9|1799.02|1798.52|1805.86|1805.47|1792.66|1792.16|17745
1635433200000|2021-10-28 15:00:00|1798.95|1798.45|1801.35|1800.85|1804.73|1804.23|1797.89|1797.48|11504
1635436800000|2021-10-28 16:00:00|1801.34|1800.84|1801.17|1800.67|1803.7|1803.2|1800.83|1800.33|7403
1635440400000|2021-10-28 17:00:00|1801.16|1800.66|1801.64|1801.14|1802.04|1801.54|1799.43|1798.96|7310
1635444000000|2021-10-28 18:00:00|1801.65|1801.15|1801.1|1800.6|1802.51|1802.07|1800.38|1799.99|4878
1635447600000|2021-10-28 19:00:00|1801.09|1800.59|1798.54|1798.04|1801.82|1801.32|1798.09|1797.73|5148
1635451200000|2021-10-28 20:00:00|1798.63|1798.13|1799.22|1798.72|1799.5|1799|1797.87|1797.48|3569
1635458400000|2021-10-28 22:00:00|1799.95|1799.45|1799.94|1799.64|1801.53|1801.03|1799.61|1799.14|4691
1635462000000|2021-10-28 23:00:00|1799.9|1799.6|1799.9|1799.4|1801.08|1800.64|1799.02|1798.52|3254
1635465600000|2021-10-29 00:00:00|1799.94|1799.44|1798.36|1797.86|1800.32|1799.82|1797.76|1797.36|5695
1635469200000|2021-10-29 01:00:00|1798.34|1797.84|1797.12|1796.62|1799.91|1799.57|1796.98|1796.56|7775
1635472800000|2021-10-29 02:00:00|1797.04|1796.54|1796.44|1795.94|1798.01|1797.51|1795.81|1795.31|5403
1635476400000|2021-10-29 03:00:00|1796.42|1795.92|1797.35|1796.85|1797.82|1797.36|1795.47|1794.97|4790
1635480000000|2021-10-29 04:00:00|1797.34|1796.84|1794.69|1794.19|1797.34|1796.92|1793.92|1793.42|3981
1635483600000|2021-10-29 05:00:00|1794.7|1794.2|1796.82|1796.32|1797.83|1797.4|1793.5|1793.12|7302
1635487200000|2021-10-29 06:00:00|1796.83|1796.33|1793.5|1793.2|1797.74|1797.24|1793.24|1792.94|9326
1635490800000|2021-10-29 07:00:00|1793.53|1793.23|1795.87|1795.37|1798.48|1798.13|1793.29|1792.81|9354
1635494400000|2021-10-29 08:00:00|1795.85|1795.35|1793.1|1792.6|1796.61|1796.15|1791.16|1790.74|9052
1635498000000|2021-10-29 09:00:00|1793.05|1792.75|1798.53|1798.03|1799.38|1799.08|1792.2|1791.74|8527
1635501600000|2021-10-29 10:00:00|1798.64|1798.34|1795.94|1795.44|1798.75|1798.36|1795.1|1794.69|6286
1635505200000|2021-10-29 11:00:00|1795.92|1795.42|1793.39|1792.89|1796.57|1796.07|1792.9|1792.52|6651
1635508800000|2021-10-29 12:00:00|1793.4|1792.9|1780.7|1780.2|1793.78|1793.28|1776.32|1775.82|17899
1635512400000|2021-10-29 13:00:00|1780.69|1780.19|1774.43|1773.93|1783.62|1783.12|1772.29|1771.85|18272
1635516000000|2021-10-29 14:00:00|1774.42|1773.92|1777.25|1776.75|1782.31|1782.01|1772.28|1771.78|17706
1635519600000|2021-10-29 15:00:00|1777.3|1776.8|1778.45|1777.95|1779.43|1779.03|1775.45|1774.95|13054
1635523200000|2021-10-29 16:00:00|1778.43|1777.93|1778.35|1777.85|1780.02|1779.52|1777.62|1777.14|8066
1635526800000|2021-10-29 17:00:00|1778.37|1777.87|1781.88|1781.38|1783.76|1783.26|1778.29|1777.79|7968
1635530400000|2021-10-29 18:00:00|1781.87|1781.37|1782.11|1781.61|1784.02|1783.52|1781.55|1781.05|6481
1635534000000|2021-10-29 19:00:00|1782.13|1781.63|1783.03|1782.53|1783.93|1783.43|1781.76|1781.26|7150
1635537600000|2021-10-29 20:00:00|1783.1|1782.6|1783.63|1783.13|1784.16|1783.66|1782.56|1782.06|3652
1635717600000|2021-10-31 22:00:00|1783.69|1782.89|1781|1780.5|1784.05|1783.61|1780.62|1780.12|2623
1635721200000|2021-10-31 23:00:00|1781.01|1780.51|1780.38|1779.88|1781.59|1781.09|1779.45|1778.95|2966
1635724800000|2021-11-01 00:00:00|1780.4|1779.9|1781.8|1781.5|1783.08|1782.58|1780.36|1779.86|4709
1635728400000|2021-11-01 01:00:00|1781.81|1781.51|1784.89|1784.39|1785.17|1784.67|1780.52|1780.02|7228
1635732000000|2021-11-01 02:00:00|1784.87|1784.37|1786.11|1785.61|1787.64|1787.17|1784.69|1784.35|5788
1635735600000|2021-11-01 03:00:00|1786.1|1785.6|1784.72|1784.22|1786.73|1786.23|1784.13|1783.71|3499
1635739200000|2021-11-01 04:00:00|1784.68|1784.18|1784.02|1783.52|1784.91|1784.5|1783.84|1783.36|2455
1635742800000|2021-11-01 05:00:00|1783.9|1783.4|1787.06|1786.56|1787.13|1786.7|1783.8|1783.3|4695
1635746400000|2021-11-01 06:00:00|1787.09|1786.59|1782.74|1782.24|1788.11|1787.66|1782.6|1782.16|6808
1635750000000|2021-11-01 07:00:00|1782.69|1782.19|1782.16|1781.66|1785.97|1785.5|1781.43|1781.03|7716
1635753600000|2021-11-01 08:00:00|1781.88|1781.58|1784.5|1784|1784.73|1784.33|1781.19|1780.8|8246
1635757200000|2021-11-01 09:00:00|1784.49|1783.99|1786.15|1785.85|1787.16|1786.78|1783.79|1783.37|6285
1635760800000|2021-11-01 10:00:00|1786.16|1785.86|1786.76|1786.46|1788.43|1788.07|1785.8|1785.46|6051
1635764400000|2021-11-01 11:00:00|1786.77|1786.47|1786.91|1786.41|1787.82|1787.43|1782.86|1782.4|7485
1635768000000|2021-11-01 12:00:00|1786.88|1786.38|1789.58|1789.08|1791.02|1790.61|1786.09|1785.72|11533
1635771600000|2021-11-01 13:00:00|1789.56|1789.06|1792.52|1792.02|1792.52|1792.08|1785.84|1785.49|13515
1635775200000|2021-11-01 14:00:00|1792.54|1792.04|1794.25|1793.75|1796.09|1795.71|1790.31|1789.81|13151
1635778800000|2021-11-01 15:00:00|1794.26|1793.76|1793.22|1792.92|1794.56|1794.13|1790.6|1790.13|8750
1635782400000|2021-11-01 16:00:00|1793.24|1792.94|1792.28|1791.78|1793.34|1792.94|1789.97|1789.65|5855
1635786000000|2021-11-01 17:00:00|1792.27|1791.77|1793.88|1793.38|1795.3|1794.9|1792.26|1791.76|5199
1635789600000|2021-11-01 18:00:00|1793.87|1793.37|1793.05|1792.55|1795.12|1794.62|1792.83|1792.39|4439
1635793200000|2021-11-01 19:00:00|1793.11|1792.61|1792.95|1792.45|1793.14|1792.78|1791.38|1790.93|4617
1635796800000|2021-11-01 20:00:00|1792.92|1792.42|1793.42|1792.92|1793.94|1793.44|1792.62|1792.13|2354
1635804000000|2021-11-01 22:00:00|1793.43|1792.93|1792.11|1791.61|1793.55|1793.05|1791.91|1791.41|1666
1635807600000|2021-11-01 23:00:00|1792.08|1791.58|1792.39|1791.89|1793.1|1792.71|1791.7|1791.2|2006
1635811200000|2021-11-02 00:00:00|1792.46|1791.96|1791.69|1791.19|1792.96|1792.46|1791.03|1790.54|3448
1635814800000|2021-11-02 01:00:00|1791.7|1791.2|1790.51|1790.01|1791.7|1791.21|1789.73|1789.25|5483
1635818400000|2021-11-02 02:00:00|1790.49|1789.99|1790.89|1790.59|1792.35|1791.93|1789.44|1789.07|4188
1635822000000|2021-11-02 03:00:00|1790.9|1790.6|1791.49|1790.99|1792.07|1791.57|1790.29|1789.84|4005
1635825600000|2021-11-02 04:00:00|1791.48|1790.98|1794.34|1793.84|1794.74|1794.29|1791.29|1790.79|3897
1635829200000|2021-11-02 05:00:00|1794.33|1793.83|1794|1793.5|1795.2|1794.7|1793.41|1792.91|5130
1635832800000|2021-11-02 06:00:00|1793.98|1793.48|1794.1|1793.6|1796.08|1795.58|1792.8|1792.3|6441
1635836400000|2021-11-02 07:00:00|1794.17|1793.67|1794.46|1793.96|1796.7|1796.2|1793.95|1793.45|6788
1635840000000|2021-11-02 08:00:00|1794.28|1793.98|1795.1|1794.6|1795.13|1794.71|1791.06|1790.65|8599
1635843600000|2021-11-02 09:00:00|1795.08|1794.58|1795.29|1794.99|1795.92|1795.47|1793.41|1793.08|6912
1635847200000|2021-11-02 10:00:00|1795.3|1795|1792.75|1792.25|1795.85|1795.44|1791.59|1791.15|7302
1635850800000|2021-11-02 11:00:00|1792.76|1792.26|1790.26|1789.96|1793.34|1792.94|1788.56|1788.07|8368
1635854400000|2021-11-02 12:00:00|1790.28|1789.98|1791.48|1790.98|1794.8|1794.43|1788.5|1788.06|12327
1635858000000|2021-11-02 13:00:00|1791.46|1790.96|1791.15|1790.65|1793.8|1793.4|1789.23|1788.93|12799
1635861600000|2021-11-02 14:00:00|1791.07|1790.57|1791.1|1790.6|1792.38|1791.88|1786.73|1786.23|12300
1635865200000|2021-11-02 15:00:00|1791.07|1790.57|1789.07|1788.77|1793.54|1793.15|1788.07|1787.6|10921
1635868800000|2021-11-02 16:00:00|1789.06|1788.76|1788.7|1788.2|1790.06|1789.58|1787.51|1787.13|7141
1635872400000|2021-11-02 17:00:00|1788.69|1788.19|1787.75|1787.25|1789.72|1789.36|1786.93|1786.54|5086
1635876000000|2021-11-02 18:00:00|1787.74|1787.24|1787.31|1787.01|1787.83|1787.43|1786.6|1786.2|4012
1635879600000|2021-11-02 19:00:00|1787.18|1786.88|1788.56|1788.26|1788.58|1788.28|1786.68|1786.26|3547
1635883200000|2021-11-02 20:00:00|1788.66|1788.16|1788.28|1787.78|1788.67|1788.29|1787.63|1787.22|2128
1635890400000|2021-11-02 22:00:00|1787.91|1787.61|1787.33|1786.83|1788.56|1788.13|1787.12|1786.71|1780
1635894000000|2021-11-02 23:00:00|1787.34|1786.84|1787.4|1787.1|1787.96|1787.46|1786.95|1786.45|1597
1635897600000|2021-11-03 00:00:00|1787.41|1787.11|1787.28|1786.78|1787.94|1787.44|1782.72|1782.36|3479
1635901200000|2021-11-03 01:00:00|1787.11|1786.61|1783.62|1783.12|1787.11|1786.69|1783.45|1783.03|5383
1635904800000|2021-11-03 02:00:00|1783.63|1783.13|1781.03|1780.53|1783.63|1783.14|1780.51|1780.01|5640
1635908400000|2021-11-03 03:00:00|1781.04|1780.54|1783.6|1783.1|1784.18|1783.78|1779.48|1779.1|4233
1635912000000|2021-11-03 04:00:00|1783.61|1783.11|1781.3|1780.8|1783.7|1783.2|1780.99|1780.51|2673
1635915600000|2021-11-03 05:00:00|1781.28|1780.78|1782.49|1781.99|1783.17|1782.76|1780.26|1779.86|3972
1635919200000|2021-11-03 06:00:00|1782.48|1781.98|1780.46|1779.96|1782.62|1782.25|1778.58|1778.08|5988
1635922800000|2021-11-03 07:00:00|1780.48|1779.98|1781.89|1781.59|1782.85|1782.35|1779.8|1779.3|6238
1635926400000|2021-11-03 08:00:00|1781.96|1781.66|1781.98|1781.48|1784.22|1783.72|1781.25|1780.82|7833
1635930000000|2021-11-03 09:00:00|1781.96|1781.46|1782.88|1782.38|1783.49|1782.99|1781.27|1780.89|5469
1635933600000|2021-11-03 10:00:00|1782.85|1782.35|1783.44|1782.94|1783.5|1783.1|1780.78|1780.28|6159
1635937200000|2021-11-03 11:00:00|1783.41|1782.91|1784.98|1784.48|1785.9|1785.46|1782.92|1782.42|6428
1635940800000|2021-11-03 12:00:00|1785|1784.5|1776.14|1775.64|1785.99|1785.54|1774.62|1774.21|12777
1635944400000|2021-11-03 13:00:00|1776.13|1775.63|1767.41|1766.91|1777.59|1777.09|1765.88|1765.45|17102
1635948000000|2021-11-03 14:00:00|1765.2|1764.7|1763.61|1763.11|1766.85|1766.35|1759.07|1758.71|16503
1635951600000|2021-11-03 15:00:00|1763.53|1763.03|1763.87|1763.37|1765.12|1764.82|1760.85|1760.51|10393
1635955200000|2021-11-03 16:00:00|1763.86|1763.36|1762.25|1761.95|1764.27|1763.77|1762.25|1761.8|6345
1635958800000|2021-11-03 17:00:00|1762.24|1761.94|1765.36|1764.86|1766.71|1765.88|1762.04|1761.54|6908
1635962400000|2021-11-03 18:00:00|1765.32|1764.82|1772.87|1772.37|1775.08|1774.58|1761.82|1761.44|20561
1635966000000|2021-11-03 19:00:00|1772.83|1772.33|1773.81|1773.31|1775.41|1774.91|1768.82|1768.32|13662
1635969600000|2021-11-03 20:00:00|1773.82|1773.32|1770.12|1769.62|1774.52|1774.02|1769.62|1769.12|4389
1635976800000|2021-11-03 22:00:00|1770.71|1770.21|1774.13|1773.63|1775.84|1775.34|1770.45|1770.05|2480
1635980400000|2021-11-03 23:00:00|1774.12|1773.62|1777.6|1777.1|1777.72|1777.22|1773.92|1773.42|4004
1635984000000|2021-11-04 00:00:00|1777.79|1777.29|1776.04|1775.54|1778.55|1778.05|1775.44|1774.94|4619
1635987600000|2021-11-04 01:00:00|1776.05|1775.55|1775.86|1775.36|1776.5|1776|1773.75|1773.25|6855
1635991200000|2021-11-04 02:00:00|1775.85|1775.35|1776.56|1776.06|1778.51|1778.21|1775.71|1775.32|5399
1635994800000|2021-11-04 03:00:00|1776.57|1776.07|1775.39|1774.89|1777.83|1777.43|1775.13|1774.76|3660
1635998400000|2021-11-04 04:00:00|1775.37|1774.87|1774.99|1774.49|1776.06|1775.67|1774.83|1774.42|2535
1636002000000|2021-11-04 05:00:00|1775|1774.5|1775.02|1774.52|1776.27|1775.82|1774.36|1773.96|4212
1636005600000|2021-11-04 06:00:00|1775.03|1774.53|1773.06|1772.56|1775.03|1774.53|1771|1770.6|6564
1636009200000|2021-11-04 07:00:00|1773.08|1772.58|1775.1|1774.6|1776.32|1775.94|1773.01|1772.51|7250
1636012800000|2021-11-04 08:00:00|1775.12|1774.62|1776.67|1776.37|1777.86|1777.4|1772.56|1772.07|9919
1636016400000|2021-11-04 09:00:00|1776.69|1776.39|1777.67|1777.17|1778.06|1777.56|1775.42|1774.92|7335
1636020000000|2021-11-04 10:00:00|1777.66|1777.16|1779.06|1778.56|1780.01|1779.67|1776.04|1775.63|6910
1636023600000|2021-11-04 11:00:00|1779.04|1778.54|1781.18|1780.68|1782.45|1781.98|1778.47|1778.03|8508
1636027200000|2021-11-04 12:00:00|1781.41|1781.11|1792.91|1792.41|1793.21|1792.83|1779.39|1778.89|17348
1636030800000|2021-11-04 13:00:00|1792.92|1792.42|1796.11|1795.61|1796.24|1795.74|1791.07|1790.66|15039
1636034400000|2021-11-04 14:00:00|1796.63|1796.33|1797.22|1796.72|1799.25|1798.75|1795.21|1794.8|15274
1636038000000|2021-11-04 15:00:00|1797.07|1796.57|1792.47|1792.17|1797.44|1796.94|1791.5|1791.11|12008
1636041600000|2021-11-04 16:00:00|1792.48|1792.18|1792.72|1792.22|1794.15|1793.65|1791.11|1790.71|7828
1636045200000|2021-11-04 17:00:00|1792.74|1792.24|1793.7|1793.4|1794.43|1794.04|1791.28|1790.87|6490
1636048800000|2021-11-04 18:00:00|1793.82|1793.32|1792.67|1792.37|1794.26|1793.87|1791.6|1791.1|4775
1636052400000|2021-11-04 19:00:00|1792.65|1792.35|1794.16|1793.66|1794.21|1793.72|1792.27|1791.82|3823
1636056000000|2021-11-04 20:00:00|1794.12|1793.62|1792.33|1791.83|1794.19|1793.7|1791.57|1791.07|2469
1636063200000|2021-11-04 22:00:00|1791.68|1791.18|1791.74|1791.24|1791.77|1791.27|1790.77|1790.27|1736
1636066800000|2021-11-04 23:00:00|1791.73|1791.23|1791.69|1791.19|1792.54|1792.04|1791.12|1790.62|2564
1636070400000|2021-11-05 00:00:00|1791.68|1791.18|1791.69|1791.19|1793.73|1793.23|1790.36|1789.9|5005
1636074000000|2021-11-05 01:00:00|1791.68|1791.18|1795.77|1795.47|1795.92|1795.5|1791.62|1791.12|7980
1636077600000|2021-11-05 02:00:00|1795.79|1795.49|1794.25|1793.75|1796.45|1796|1792.45|1792.03|4945
1636081200000|2021-11-05 03:00:00|1794.24|1793.74|1793.18|1792.68|1794.71|1794.31|1792.72|1792.31|3145
1636084800000|2021-11-05 04:00:00|1793.16|1792.66|1795.96|1795.46|1795.96|1795.46|1792.89|1792.43|2622
1636088400000|2021-11-05 05:00:00|1795.97|1795.47|1796.15|1795.65|1797.23|1796.84|1794.43|1793.93|4504
1636092000000|2021-11-05 06:00:00|1795.96|1795.66|1797.02|1796.52|1797.28|1796.94|1795.17|1794.69|5714
1636095600000|2021-11-05 07:00:00|1797.01|1796.51|1796.85|1796.35|1798.72|1798.31|1796.28|1795.85|7154
1636099200000|2021-11-05 08:00:00|1796.9|1796.4|1796.57|1796.27|1800.43|1800.03|1795.11|1794.72|8885
1636102800000|2021-11-05 09:00:00|1796.58|1796.28|1795.57|1795.07|1797.52|1797.09|1794.27|1793.85|7043
1636106400000|2021-11-05 10:00:00|1795.54|1795.04|1794.51|1794.01|1795.91|1795.51|1793.3|1792.88|5911
1636110000000|2021-11-05 11:00:00|1794.5|1794|1794.18|1793.68|1795.37|1795.07|1791.98|1791.57|7000
1636113600000|2021-11-05 12:00:00|1794.25|1793.75|1791.34|1790.84|1797.71|1797.21|1785.4|1784.9|15025
1636117200000|2021-11-05 13:00:00|1791.33|1790.83|1799.59|1799.09|1804.03|1803.66|1790.99|1790.49|18707
1636120800000|2021-11-05 14:00:00|1799.62|1799.12|1802.29|1801.79|1803.77|1803.27|1796.12|1795.62|13912
1636124400000|2021-11-05 15:00:00|1802.28|1801.78|1810.23|1809.73|1812.11|1811.61|1801.57|1801.07|14641
1636128000000|2021-11-05 16:00:00|1810.2|1809.7|1814.41|1813.91|1815.8|1815.3|1807.94|1807.64|12125
1636131600000|2021-11-05 17:00:00|1814.34|1813.84|1814.04|1813.54|1815.59|1815.09|1812.84|1812.47|8839
1636135200000|2021-11-05 18:00:00|1814.05|1813.55|1815.99|1815.49|1816.67|1816.17|1812.73|1812.23|6824
1636138800000|2021-11-05 19:00:00|1816.09|1815.59|1817.16|1816.66|1818.42|1817.92|1815.56|1815.06|6228
1636142400000|2021-11-05 20:00:00|1817.13|1816.63|1818.55|1818.05|1818.65|1818.15|1816.53|1816.03|3292
1636326000000|2021-11-07 23:00:00|1817.79|1817.29|1816.16|1815.66|1818.39|1818.08|1815.34|1814.84|4501
1636329600000|2021-11-08 00:00:00|1816.18|1815.68|1813.85|1813.35|1816.43|1816.06|1813.07|1812.73|4695
1636333200000|2021-11-08 01:00:00|1813.81|1813.31|1816.89|1816.59|1821.36|1820.86|1813.79|1813.29|10810
1636336800000|2021-11-08 02:00:00|1816.9|1816.6|1819.82|1819.32|1820.63|1820.13|1816.89|1816.59|6934
1636340400000|2021-11-08 03:00:00|1819.84|1819.34|1819.43|1818.93|1820.36|1819.86|1817.88|1817.43|4330
1636344000000|2021-11-08 04:00:00|1819.45|1818.95|1820.25|1819.75|1820.92|1820.42|1818.9|1818.4|3530
1636347600000|2021-11-08 05:00:00|1820.24|1819.74|1821.38|1820.88|1821.56|1821.16|1819.1|1818.6|4821
1636351200000|2021-11-08 06:00:00|1821.35|1820.85|1817.05|1816.55|1821.78|1821.28|1816.08|1815.67|6420
1636354800000|2021-11-08 07:00:00|1817.07|1816.57|1816.66|1816.16|1817.9|1817.4|1814.87|1814.47|7691
1636358400000|2021-11-08 08:00:00|1816.65|1816.15|1813.45|1813.15|1818.42|1818.03|1812.75|1812.25|10010
1636362000000|2021-11-08 09:00:00|1813.46|1813.16|1816.3|1815.8|1816.79|1816.4|1812.97|1812.62|7751
1636365600000|2021-11-08 10:00:00|1816.27|1815.77|1817.55|1817.05|1818.55|1818.25|1816.07|1815.62|6688
1636369200000|2021-11-08 11:00:00|1817.56|1817.06|1817.14|1816.84|1818.45|1817.95|1815.21|1814.81|5898
1636372800000|2021-11-08 12:00:00|1817.07|1816.77|1817.99|1817.69|1818.8|1818.4|1815.99|1815.6|7440
1636376400000|2021-11-08 13:00:00|1818.02|1817.72|1822.01|1821.71|1824.6|1824.1|1816.47|1815.97|12854
1636380000000|2021-11-08 14:00:00|1822.08|1821.78|1822.8|1822.3|1826.35|1825.95|1819.44|1818.94|16046
1636383600000|2021-11-08 15:00:00|1822.81|1822.31|1821.71|1821.41|1823.79|1823.31|1820.73|1820.38|10120
1636387200000|2021-11-08 16:00:00|1821.7|1821.4|1824.33|1823.83|1824.65|1824.25|1819.69|1819.34|7853
1636390800000|2021-11-08 17:00:00|1824.31|1823.81|1823.64|1823.34|1824.63|1824.21|1823.05|1822.68|5207
1636394400000|2021-11-08 18:00:00|1823.67|1823.37|1825.83|1825.53|1826.73|1826.34|1823.06|1822.66|6529
1636398000000|2021-11-08 19:00:00|1825.93|1825.43|1825.98|1825.68|1826.48|1826.07|1825.59|1825.14|3456
1636401600000|2021-11-08 20:00:00|1826.11|1825.81|1824.13|1823.63|1826.63|1826.13|1823.87|1823.47|4806
1636405200000|2021-11-08 21:00:00|1823.94|1823.64|1824.58|1824.08|1825.31|1824.85|1823.89|1823.59|2022
1636412400000|2021-11-08 23:00:00|1825.4|1824.9|1824.84|1824.34|1825.65|1825.15|1824.33|1823.83|2905
1636416000000|2021-11-09 00:00:00|1824.87|1824.37|1824.32|1823.82|1825.3|1824.82|1823.76|1823.26|3083
1636419600000|2021-11-09 01:00:00|1824.28|1823.78|1825.18|1824.68|1827.5|1827.15|1823.63|1823.25|8202
1636423200000|2021-11-09 02:00:00|1825.16|1824.66|1823.33|1822.83|1826.91|1826.49|1822.13|1821.7|6886
1636426800000|2021-11-09 03:00:00|1823.32|1822.82|1823.24|1822.94|1824.44|1824.05|1822.21|1821.71|5179
1636430400000|2021-11-09 04:00:00|1823.34|1822.84|1823.81|1823.31|1824.12|1823.62|1822.61|1822.25|2986
1636434000000|2021-11-09 05:00:00|1823.8|1823.3|1824.96|1824.46|1826.25|1825.79|1823.38|1822.96|4392
1636437600000|2021-11-09 06:00:00|1824.94|1824.44|1824.19|1823.89|1827.46|1827.06|1823.22|1822.8|6170
1636441200000|2021-11-09 07:00:00|1824.22|1823.92|1820.44|1819.94|1825.69|1825.27|1819.38|1818.95|8677
1636444800000|2021-11-09 08:00:00|1820.47|1819.97|1824.48|1823.98|1826.09|1825.74|1820.47|1819.97|9515
1636448400000|2021-11-09 09:00:00|1824.51|1824.01|1825.72|1825.22|1826.6|1826.2|1823.29|1822.95|7055
1636452000000|2021-11-09 10:00:00|1825.69|1825.19|1825.46|1824.96|1827.09|1826.6|1824.27|1823.83|6597
1636455600000|2021-11-09 11:00:00|1825.45|1824.95|1824.16|1823.66|1828.95|1828.58|1823.85|1823.41|7382
1636459200000|2021-11-09 12:00:00|1824.21|1823.71|1824.42|1823.92|1825.88|1825.38|1823.01|1822.65|8495
1636462800000|2021-11-09 13:00:00|1824.43|1823.93|1830.19|1829.69|1830.48|1829.98|1824.22|1823.72|13898
1636466400000|2021-11-09 14:00:00|1830.21|1829.71|1826.59|1826.09|1830.74|1830.24|1826.04|1825.66|14350
1636470000000|2021-11-09 15:00:00|1826.58|1826.08|1826.25|1825.75|1827.89|1827.39|1820.64|1820.14|13677
1636473600000|2021-11-09 16:00:00|1826.19|1825.69|1828.75|1828.25|1830.04|1829.63|1823.66|1823.33|9469
1636477200000|2021-11-09 17:00:00|1828.77|1828.27|1831.18|1830.68|1831.58|1831.2|1827.59|1827.15|7402
1636480800000|2021-11-09 18:00:00|1831.17|1830.67|1830.57|1830.07|1831.5|1831|1827.15|1826.72|7333
1636484400000|2021-11-09 19:00:00|1830.58|1830.08|1830.57|1830.07|1830.84|1830.42|1829.04|1828.63|4922
1636488000000|2021-11-09 20:00:00|1830.6|1830.3|1832.59|1832.09|1832.98|1832.6|1830.38|1830.07|5987
1636491600000|2021-11-09 21:00:00|1832.58|1832.08|1832.15|1831.65|1832.99|1832.59|1831.69|1831.2|2493
1636498800000|2021-11-09 23:00:00|1832.56|1832.06|1830.17|1829.67|1832.82|1832.4|1828.86|1828.36|3760
1636502400000|2021-11-10 00:00:00|1830.03|1829.73|1829.78|1829.28|1831.43|1830.98|1829.59|1829.12|3803
1636506000000|2021-11-10 01:00:00|1829.75|1829.25|1828.03|1827.53|1831.19|1830.69|1827.61|1827.17|6880
1636509600000|2021-11-10 02:00:00|1828.04|1827.54|1827.58|1827.08|1830.61|1830.14|1827.26|1826.83|5495
1636513200000|2021-11-10 03:00:00|1827.56|1827.06|1827.43|1826.93|1828.9|1828.52|1826.32|1825.92|4093
1636516800000|2021-11-10 04:00:00|1827.46|1826.96|1826.81|1826.31|1827.67|1827.25|1826.06|1825.64|3103
1636520400000|2021-11-10 05:00:00|1826.82|1826.32|1826.13|1825.63|1827.49|1827.13|1824.51|1824.15|4438
1636524000000|2021-11-10 06:00:00|1826.06|1825.56|1826.74|1826.24|1827.45|1826.97|1824.32|1823.92|6072
1636527600000|2021-11-10 07:00:00|1826.7|1826.2|1824.5|1824|1826.7|1826.23|1823.28|1822.78|7636
1636531200000|2021-11-10 08:00:00|1824.48|1823.98|1825.76|1825.46|1827.51|1827.11|1823.36|1822.93|8141
1636534800000|2021-11-10 09:00:00|1825.86|1825.36|1825.46|1824.96|1827.11|1826.65|1824.96|1824.52|6315
1636538400000|2021-11-10 10:00:00|1825.47|1824.97|1825|1824.7|1826.95|1826.53|1824.77|1824.37|4622
1636542000000|2021-11-10 11:00:00|1824.94|1824.64|1824.88|1824.38|1826.48|1826.05|1823.02|1822.56|6669
1636545600000|2021-11-10 12:00:00|1824.89|1824.39|1826.84|1826.34|1826.85|1826.55|1824.66|1824.16|5901
1636549200000|2021-11-10 13:00:00|1826.83|1826.33|1850.07|1849.57|1851.95|1851.45|1822.67|1822.17|16633
1636552800000|2021-11-10 14:00:00|1850.05|1849.55|1861.93|1861.43|1868.89|1868.39|1849.63|1849.13|20286
1636556400000|2021-11-10 15:00:00|1861.94|1861.44|1851.8|1851.3|1862.83|1862.33|1851.58|1851.08|17221
1636560000000|2021-11-10 16:00:00|1851.79|1851.29|1855.18|1854.68|1858.97|1858.55|1851.79|1851.29|12405
1636563600000|2021-11-10 17:00:00|1855.17|1854.67|1849.96|1849.46|1855.59|1855.19|1848.53|1848.06|10083
1636567200000|2021-11-10 18:00:00|1850|1849.5|1846.87|1846.37|1851.18|1850.72|1841.74|1841.24|14522
1636570800000|2021-11-10 19:00:00|1846.89|1846.39|1847.44|1846.94|1850.39|1849.89|1844.71|1844.26|8556
1636574400000|2021-11-10 20:00:00|1847.31|1846.81|1852.92|1852.42|1853.09|1852.64|1845.55|1845.14|7798
1636578000000|2021-11-10 21:00:00|1852.93|1852.43|1849.7|1849.2|1853.03|1852.53|1849.05|1848.55|3246
1636585200000|2021-11-10 23:00:00|1849.86|1849.36|1848.85|1848.35|1850.29|1849.79|1848.6|1848.1|3028
1636588800000|2021-11-11 00:00:00|1848.84|1848.34|1850.47|1849.97|1852.87|1852.37|1848.28|1847.78|4982
1636592400000|2021-11-11 01:00:00|1850.46|1849.96|1845.77|1845.27|1851.68|1851.29|1845.36|1844.86|10123
1636596000000|2021-11-11 02:00:00|1845.81|1845.31|1844.56|1844.06|1846.22|1845.72|1843.21|1842.71|6216
1636599600000|2021-11-11 03:00:00|1844.57|1844.07|1850.3|1849.8|1854.14|1853.64|1843.98|1843.5|7334
1636603200000|2021-11-11 04:00:00|1850.29|1849.79|1849.56|1849.06|1850.3|1849.89|1847.27|1846.84|3869
1636606800000|2021-11-11 05:00:00|1849.58|1849.08|1854.12|1853.62|1855.89|1855.39|1849.22|1848.72|7488
1636610400000|2021-11-11 06:00:00|1854.1|1853.6|1852.59|1852.09|1855.98|1855.48|1852.34|1851.84|8024
1636614000000|2021-11-11 07:00:00|1852.58|1852.08|1857.31|1856.81|1857.54|1857.04|1851.96|1851.5|7137
1636617600000|2021-11-11 08:00:00|1857.27|1856.77|1861.81|1861.31|1864.65|1864.24|1855.4|1854.9|9521
1636621200000|2021-11-11 09:00:00|1861.79|1861.29|1862.34|1861.84|1863.58|1863.2|1860.58|1860.27|7226
1636624800000|2021-11-11 10:00:00|1862.35|1861.85|1863.04|1862.74|1863.19|1862.77|1860.49|1859.99|6326
1636628400000|2021-11-11 11:00:00|1863.01|1862.71|1864.12|1863.62|1865.91|1865.49|1862.32|1861.85|7154
1636632000000|2021-11-11 12:00:00|1864.13|1863.63|1858.88|1858.38|1864.35|1863.94|1855.21|1854.71|10878
1636635600000|2021-11-11 13:00:00|1858.87|1858.37|1863.76|1863.26|1866.32|1865.85|1856.77|1856.32|12879
1636639200000|2021-11-11 14:00:00|1863.71|1863.21|1860.17|1859.67|1864.75|1864.34|1859.73|1859.31|12362
1636642800000|2021-11-11 15:00:00|1860.18|1859.68|1861.98|1861.48|1863.26|1862.76|1859.23|1858.73|10108
1636646400000|2021-11-11 16:00:00|1861.97|1861.47|1862.44|1861.94|1863.28|1862.78|1859.95|1859.55|6435
1636650000000|2021-11-11 17:00:00|1862.43|1861.93|1862.59|1862.09|1864.05|1863.55|1861.75|1861.25|4427
1636653600000|2021-11-11 18:00:00|1862.58|1862.08|1862.5|1862|1863.24|1862.74|1860.71|1860.21|4787
1636657200000|2021-11-11 19:00:00|1862.51|1862.01|1862.37|1861.87|1863.67|1863.22|1862.15|1861.73|3643
1636660800000|2021-11-11 20:00:00|1862.33|1861.83|1862.91|1862.41|1863.4|1862.9|1861.85|1861.4|3685
1636664400000|2021-11-11 21:00:00|1862.97|1862.47|1862.23|1861.73|1863.41|1863.04|1861.85|1861.35|1599
1636671600000|2021-11-11 23:00:00|1862.33|1861.83|1862.67|1862.17|1862.9|1862.48|1861.4|1861.07|4167
1636675200000|2021-11-12 00:00:00|1862.65|1862.15|1860.32|1859.82|1862.65|1862.19|1859.78|1859.28|5089
1636678800000|2021-11-12 01:00:00|1860.21|1859.71|1859.5|1859|1861.9|1861.44|1858.02|1857.55|8478
1636682400000|2021-11-12 02:00:00|1859.56|1859.06|1857.19|1856.69|1860.65|1860.2|1855.86|1855.45|6269
1636686000000|2021-11-12 03:00:00|1857.18|1856.68|1855.47|1854.97|1857.18|1856.68|1855.36|1854.93|4446
1636689600000|2021-11-12 04:00:00|1855.46|1854.96|1857.67|1857.17|1857.67|1857.25|1855.38|1854.96|3366
1636693200000|2021-11-12 05:00:00|1857.66|1857.16|1860.14|1859.64|1860.27|1859.86|1856.52|1856.13|5288
1636696800000|2021-11-12 06:00:00|1860.11|1859.61|1858.06|1857.56|1860.38|1859.93|1857.6|1857.1|6208
1636700400000|2021-11-12 07:00:00|1858.07|1857.57|1856.74|1856.24|1860.13|1859.73|1855.8|1855.5|7819
1636704000000|2021-11-12 08:00:00|1856.67|1856.37|1853.56|1853.06|1859.07|1858.67|1852.55|1852.17|10146
1636707600000|2021-11-12 09:00:00|1853.58|1853.08|1853.39|1852.89|1854.59|1854.09|1849.78|1849.28|9598
1636711200000|2021-11-12 10:00:00|1853.38|1852.88|1846.47|1845.97|1853.41|1852.91|1846.08|1845.58|8816
1636714800000|2021-11-12 11:00:00|1846.46|1845.96|1849.5|1849|1850.56|1850.06|1845.51|1845.01|8041
1636718400000|2021-11-12 12:00:00|1849.51|1849.01|1853.74|1853.24|1854.34|1853.93|1849.36|1848.86|9362
1636722000000|2021-11-12 13:00:00|1853.62|1853.32|1854.76|1854.26|1858.92|1858.57|1853.62|1853.29|13205
1636725600000|2021-11-12 14:00:00|1854.74|1854.24|1858.75|1858.25|1859.79|1859.29|1854.09|1853.71|12900
1636729200000|2021-11-12 15:00:00|1858.76|1858.26|1861.13|1860.63|1866.2|1865.9|1858.76|1858.26|15112
1636732800000|2021-11-12 16:00:00|1861.12|1860.62|1863.92|1863.42|1864.16|1863.78|1860.01|1859.61|8679
1636736400000|2021-11-12 17:00:00|1863.91|1863.41|1865.06|1864.56|1866.2|1865.7|1861.93|1861.43|6603
1636740000000|2021-11-12 18:00:00|1865.04|1864.54|1868.08|1867.78|1869|1868.5|1864.25|1863.84|7272
1636743600000|2021-11-12 19:00:00|1868.18|1867.88|1864.04|1863.54|1868.19|1867.89|1864.04|1863.54|5109
1636747200000|2021-11-12 20:00:00|1864.02|1863.52|1866.16|1865.66|1866.5|1866|1862.86|1862.36|5576
1636750800000|2021-11-12 21:00:00|1866.14|1865.64|1864.77|1864.27|1866.48|1865.98|1863.98|1863.48|2480
1636930800000|2021-11-14 23:00:00|1866.95|1866.45|1865.71|1865.41|1868.16|1867.77|1865.47|1865.07|4395
1636934400000|2021-11-15 00:00:00|1865.72|1865.42|1864.16|1863.66|1866.37|1865.92|1863.86|1863.36|4043
1636938000000|2021-11-15 01:00:00|1864.15|1863.65|1860.85|1860.35|1866.31|1865.84|1857.54|1857.04|12524
1636941600000|2021-11-15 02:00:00|1860.83|1860.33|1859.93|1859.43|1862.7|1862.2|1859.05|1858.55|7091
1636945200000|2021-11-15 03:00:00|1859.94|1859.44|1857.24|1856.74|1859.95|1859.45|1856.67|1856.32|4537
1636948800000|2021-11-15 04:00:00|1857.23|1856.73|1859.31|1858.81|1859.69|1859.26|1856.81|1856.41|3302
1636952400000|2021-11-15 05:00:00|1859.32|1858.82|1859.23|1858.73|1859.61|1859.11|1857.17|1856.72|4963
1636956000000|2021-11-15 06:00:00|1859.24|1858.74|1857.63|1857.13|1859.45|1858.95|1857.14|1856.71|5249
1636959600000|2021-11-15 07:00:00|1857.62|1857.12|1861.22|1860.72|1862.62|1862.14|1856.53|1856.17|8075
1636963200000|2021-11-15 08:00:00|1861.27|1860.77|1858.69|1858.39|1863.9|1863.42|1858.69|1858.3|7843
1636966800000|2021-11-15 09:00:00|1858.73|1858.43|1862.71|1862.21|1863.5|1863.12|1858.52|1858.19|6163
1636970400000|2021-11-15 10:00:00|1862.69|1862.19|1863.06|1862.56|1865.2|1864.77|1861.99|1861.69|5532
1636974000000|2021-11-15 11:00:00|1863.41|1863.11|1864.81|1864.31|1864.85|1864.41|1862.79|1862.34|5129
1636977600000|2021-11-15 12:00:00|1864.8|1864.3|1864.16|1863.66|1864.8|1864.34|1860.83|1860.44|5424
1636981200000|2021-11-15 13:00:00|1864.17|1863.87|1864.46|1864.16|1870.61|1870.11|1862.68|1862.18|12115
1636984800000|2021-11-15 14:00:00|1864.47|1864.17|1860.96|1860.46|1865.38|1865.08|1859.96|1859.51|11889
1636988400000|2021-11-15 15:00:00|1860.8|1860.5|1862.25|1861.95|1863.69|1863.23|1858.55|1858.05|11812
1636992000000|2021-11-15 16:00:00|1862.2|1861.9|1863.77|1863.27|1865.18|1864.82|1860.24|1859.82|8795
1636995600000|2021-11-15 17:00:00|1863.8|1863.3|1863.59|1863.29|1865.01|1864.63|1862.6|1862.21|6774
1636999200000|2021-11-15 18:00:00|1863.58|1863.28|1866.06|1865.56|1866.08|1865.58|1863.09|1862.73|4577
1637002800000|2021-11-15 19:00:00|1866.07|1865.57|1867.38|1866.88|1868.19|1867.8|1865.59|1865.17|5099
1637006400000|2021-11-15 20:00:00|1867.4|1866.9|1863.51|1863.01|1867.59|1867.16|1862.26|1861.83|6395
1637010000000|2021-11-15 21:00:00|1863.5|1863|1863.26|1862.76|1864.19|1863.69|1862.82|1862.38|2654
1637017200000|2021-11-15 23:00:00|1863.31|1862.81|1862.74|1862.24|1866.82|1863.81|1862.19|1856.34|2270
1637020800000|2021-11-16 00:00:00|1862.72|1862.22|1864.5|1864|1865.15|1864.78|1862.2|1861.7|4092
1637024400000|2021-11-16 01:00:00|1864.55|1864.05|1866.21|1865.71|1866.28|1865.85|1862.58|1862.14|7647
1637028000000|2021-11-16 02:00:00|1866.22|1865.72|1867.77|1867.27|1869.2|1868.7|1866.21|1865.72|6636
1637031600000|2021-11-16 03:00:00|1867.78|1867.28|1867.31|1866.81|1868.56|1868.14|1865.55|1865.05|4603
1637035200000|2021-11-16 04:00:00|1867.29|1866.79|1866.01|1865.51|1867.82|1867.44|1864.12|1863.75|3706
1637038800000|2021-11-16 05:00:00|1866.02|1865.52|1866.94|1866.44|1868.09|1867.59|1865.86|1865.49|5473
1637042400000|2021-11-16 06:00:00|1866.97|1866.47|1865.4|1864.9|1867.76|1867.26|1865.08|1864.7|5804
1637046000000|2021-11-16 07:00:00|1865.42|1864.92|1864.29|1863.79|1865.91|1865.41|1862.53|1862.07|7879
1637049600000|2021-11-16 08:00:00|1864.3|1863.8|1872.43|1871.93|1874.71|1874.21|1864.15|1863.73|9194
1637053200000|2021-11-16 09:00:00|1872.41|1871.91|1873.56|1873.06|1875.18|1874.81|1870.85|1870.4|9022
1637056800000|2021-11-16 10:00:00|1873.55|1873.05|1874.46|1873.96|1874.69|1874.28|1872.19|1871.69|6842
1637060400000|2021-11-16 11:00:00|1874.42|1873.92|1874.16|1873.86|1875.08|1874.6|1872.71|1872.21|6927
1637064000000|2021-11-16 12:00:00|1874.26|1873.76|1871.03|1870.53|1874.26|1873.76|1869.61|1869.3|7936
1637067600000|2021-11-16 13:00:00|1871.06|1870.56|1867.28|1866.98|1877.46|1877.05|1865.77|1865.27|15463
1637071200000|2021-11-16 14:00:00|1867.26|1866.96|1859.82|1859.32|1869.41|1868.91|1859.44|1858.94|17235
1637074800000|2021-11-16 15:00:00|1859.66|1859.16|1861.37|1861.07|1864.77|1864.27|1856.74|1856.44|12271
1637078400000|2021-11-16 16:00:00|1861.39|1861.09|1855.48|1854.98|1861.73|1861.34|1853.88|1853.38|11154
1637082000000|2021-11-16 17:00:00|1855.51|1855.01|1852.49|1851.99|1857|1856.59|1851.99|1851.56|7466
1637085600000|2021-11-16 18:00:00|1852.48|1851.98|1850.47|1849.97|1854.84|1854.34|1849.92|1849.53|7321
1637089200000|2021-11-16 19:00:00|1850.48|1849.98|1851.94|1851.44|1852.78|1852.4|1850.27|1849.77|5709
1637092800000|2021-11-16 20:00:00|1851.87|1851.37|1850.8|1850.5|1851.87|1851.37|1849.88|1849.44|5972
1637096400000|2021-11-16 21:00:00|1850.91|1850.41|1850.87|1850.37|1851.03|1850.62|1850|1849.51|3086
1637103600000|2021-11-16 23:00:00|1850.22|1849.72|1850.68|1850.18|1851.01|1850.62|1850.03|1849.53|3376
1637107200000|2021-11-17 00:00:00|1850.69|1850.19|1854.75|1854.25|1855.13|1854.76|1849.88|1849.38|4721
1637110800000|2021-11-17 01:00:00|1854.74|1854.24|1855.87|1855.57|1856.34|1855.84|1853.29|1852.79|8941
1637114400000|2021-11-17 02:00:00|1855.86|1855.56|1856.24|1855.74|1856.41|1855.91|1853.63|1853.13|6469
1637118000000|2021-11-17 03:00:00|1856.25|1855.75|1854.03|1853.53|1856.4|1855.9|1852.3|1851.8|6897
1637121600000|2021-11-17 04:00:00|1853.98|1853.48|1854.52|1854.02|1855.55|1855.05|1853.73|1853.23|4408
1637125200000|2021-11-17 05:00:00|1854.5|1854|1852.64|1852.14|1855.11|1854.61|1852.31|1851.81|5508
1637128800000|2021-11-17 06:00:00|1852.67|1852.17|1855.29|1854.79|1856.44|1855.94|1852.65|1852.15|6300
1637132400000|2021-11-17 07:00:00|1855.31|1854.81|1856.52|1856.02|1857.71|1857.28|1854.52|1854.02|6546
1637136000000|2021-11-17 08:00:00|1856.51|1856.01|1860.43|1859.93|1860.51|1860.01|1856.04|1855.61|6721
1637139600000|2021-11-17 09:00:00|1860.44|1859.94|1859.64|1859.14|1861.7|1861.29|1859.36|1858.95|5808
1637143200000|2021-11-17 10:00:00|1859.7|1859.2|1860|1859.5|1861.36|1860.95|1858.17|1857.82|6557
1637146800000|2021-11-17 11:00:00|1859.99|1859.49|1862.02|1861.52|1863.19|1862.69|1859.61|1859.11|6824
1637150400000|2021-11-17 12:00:00|1862.03|1861.53|1864.15|1863.65|1865.22|1864.79|1861.98|1861.48|7347
1637154000000|2021-11-17 13:00:00|1864.16|1863.66|1862.44|1861.94|1865.98|1865.57|1860.17|1859.87|11112
1637157600000|2021-11-17 14:00:00|1862.45|1861.95|1866.3|1865.8|1867.62|1867.19|1862.24|1861.81|11730
1637161200000|2021-11-17 15:00:00|1866.26|1865.76|1863.17|1862.67|1868.22|1867.92|1860.47|1860.17|11100
1637164800000|2021-11-17 16:00:00|1863.16|1862.66|1866.57|1866.07|1866.64|1866.24|1862.51|1862.11|8982
1637168400000|2021-11-17 17:00:00|1866.58|1866.08|1865.61|1865.31|1867.89|1867.48|1865.57|1865.14|7622
1637172000000|2021-11-17 18:00:00|1865.56|1865.26|1866.21|1865.91|1868.28|1867.91|1864.08|1863.76|7861
1637175600000|2021-11-17 19:00:00|1866.25|1865.95|1864.19|1863.89|1866.34|1866|1863.03|1862.63|5062
1637179200000|2021-11-17 20:00:00|1864.11|1863.81|1867.14|1866.64|1867.22|1866.82|1862.95|1862.55|5795
1637182800000|2021-11-17 21:00:00|1867.02|1866.72|1867.59|1867.09|1867.91|1867.41|1866.73|1866.31|2858
1637190000000|2021-11-17 23:00:00|1867.44|1866.94|1866.83|1866.33|1867.72|1867.3|1866.52|1866.02|2575
1637193600000|2021-11-18 00:00:00|1867.01|1866.51|1870.2|1869.7|1871.22|1870.78|1866.86|1866.36|4043
1637197200000|2021-11-18 01:00:00|1870.21|1869.71|1868.51|1868.01|1870.61|1870.11|1867.61|1867.11|7559
1637200800000|2021-11-18 02:00:00|1868.52|1868.02|1867.23|1866.73|1870.2|1869.85|1865.69|1865.19|6639
1637204400000|2021-11-18 03:00:00|1867.19|1866.69|1865.28|1864.78|1867.21|1866.71|1864.49|1863.99|4479
1637208000000|2021-11-18 04:00:00|1865.3|1864.8|1866.35|1865.85|1867.69|1867.25|1865.27|1864.77|3091
1637211600000|2021-11-18 05:00:00|1866.36|1865.86|1866.82|1866.32|1867.05|1866.55|1864.97|1864.55|4517
1637215200000|2021-11-18 06:00:00|1866.83|1866.33|1864.14|1863.64|1867.29|1866.79|1862.91|1862.41|5631
1637218800000|2021-11-18 07:00:00|1864.11|1863.61|1868.78|1868.48|1869.74|1869.37|1863.52|1863.02|7127
1637222400000|2021-11-18 08:00:00|1868.8|1868.5|1865.36|1864.86|1870.07|1869.63|1864.1|1863.65|8045
1637226000000|2021-11-18 09:00:00|1865.37|1864.87|1864.54|1864.24|1866.41|1865.99|1862.98|1862.58|5829
1637229600000|2021-11-18 10:00:00|1864.52|1864.22|1861.58|1861.08|1864.83|1864.4|1859.05|1858.56|7302
1637233200000|2021-11-18 11:00:00|1861.59|1861.09|1863.08|1862.58|1864.71|1864.37|1861.34|1860.95|7380
1637236800000|2021-11-18 12:00:00|1863.09|1862.59|1865.85|1865.35|1867.04|1866.56|1862.79|1862.29|6319
1637240400000|2021-11-18 13:00:00|1865.87|1865.37|1864.65|1864.15|1867.26|1866.86|1855.41|1854.91|15466
1637244000000|2021-11-18 14:00:00|1864.67|1864.17|1861.81|1861.31|1865.86|1865.45|1860.91|1860.5|13232
1637247600000|2021-11-18 15:00:00|1861.8|1861.3|1860.38|1859.88|1863.96|1863.46|1857.91|1857.45|13013
1637251200000|2021-11-18 16:00:00|1860.43|1859.93|1862.09|1861.59|1862.62|1862.24|1859.47|1858.97|8213
1637254800000|2021-11-18 17:00:00|1862.1|1861.6|1861.19|1860.69|1863.03|1862.53|1860.4|1860.05|6236
1637258400000|2021-11-18 18:00:00|1861.21|1860.71|1860.26|1859.76|1861.33|1860.83|1858.47|1858.05|5435
1637262000000|2021-11-18 19:00:00|1860.25|1859.75|1859.1|1858.8|1860.84|1860.38|1858.66|1858.24|4288
1637265600000|2021-11-18 20:00:00|1859.07|1858.77|1861.16|1860.66|1861.36|1860.98|1857.05|1856.55|5692
1637269200000|2021-11-18 21:00:00|1861.2|1860.7|1859.17|1858.67|1861.22|1860.92|1858.9|1858.4|2412
1637276400000|2021-11-18 23:00:00|1859.43|1858.93|1859.93|1859.43|1860.35|1859.49|1858.35|1857.85|2435
1637280000000|2021-11-19 00:00:00|1859.94|1859.44|1859.39|1858.89|1860.68|1860.2|1858.93|1858.43|3194
1637283600000|2021-11-19 01:00:00|1859.44|1858.94|1861.79|1861.29|1862.5|1862.12|1859.37|1858.87|7579
1637287200000|2021-11-19 02:00:00|1861.86|1861.36|1862.13|1861.63|1863.34|1862.9|1860.77|1860.27|4780
1637290800000|2021-11-19 03:00:00|1862.14|1861.64|1863.41|1862.91|1863.83|1863.33|1861.82|1861.32|3755
1637294400000|2021-11-19 04:00:00|1863.4|1862.9|1862.95|1862.45|1864.09|1863.63|1862.62|1862.12|3151
1637298000000|2021-11-19 05:00:00|1862.96|1862.46|1861.33|1860.83|1863.83|1863.33|1860.76|1860.26|3719
1637301600000|2021-11-19 06:00:00|1861.27|1860.77|1859.33|1858.83|1862.37|1861.87|1859|1858.5|5269
1637305200000|2021-11-19 07:00:00|1859.45|1858.95|1857.75|1857.45|1859.46|1858.96|1856.27|1855.97|6492
1637308800000|2021-11-19 08:00:00|1857.74|1857.44|1854.2|1853.7|1859.69|1859.19|1853.98|1853.5|8042
1637312400000|2021-11-19 09:00:00|1854.17|1853.67|1864.38|1863.88|1864.5|1864.01|1851.85|1851.35|13151
1637316000000|2021-11-19 10:00:00|1864.39|1863.89|1859.95|1859.45|1865.15|1864.73|1859.54|1859.04|10459
1637319600000|2021-11-19 11:00:00|1859.99|1859.49|1862.11|1861.61|1862.74|1862.36|1858.46|1858.05|7771
1637323200000|2021-11-19 12:00:00|1862.13|1861.63|1860.53|1860.03|1864.35|1863.85|1860.34|1859.97|8658
1637326800000|2021-11-19 13:00:00|1860.56|1860.06|1860.39|1859.89|1864.51|1864.04|1858.11|1857.61|12283
1637330400000|2021-11-19 14:00:00|1860.42|1859.92|1862.12|1861.62|1866.01|1865.71|1852.25|1851.76|16512
1637334000000|2021-11-19 15:00:00|1862.11|1861.61|1860.72|1860.22|1862.91|1862.43|1856.24|1855.74|12667
1637337600000|2021-11-19 16:00:00|1860.71|1860.21|1856.85|1856.35|1861.05|1860.55|1856.03|1855.53|9538
1637341200000|2021-11-19 17:00:00|1856.82|1856.32|1847.31|1846.81|1857.76|1857.26|1843.32|1842.82|11485
1637344800000|2021-11-19 18:00:00|1847.28|1846.78|1849.08|1848.58|1850.9|1850.4|1844.79|1844.29|10962
1637348400000|2021-11-19 19:00:00|1849.13|1848.63|1850.04|1849.54|1850.29|1849.79|1847.58|1847.09|7068
1637352000000|2021-11-19 20:00:00|1849.98|1849.48|1847.32|1846.82|1849.98|1849.48|1846.64|1846.14|6924
1637355600000|2021-11-19 21:00:00|1847.4|1846.9|1846.79|1846.29|1847.98|1847.48|1845.7|1845.2|2861
1637535600000|2021-11-21 23:00:00|1845.32|1844.82|1845.19|1844.89|1847.62|1847.12|1838.89|1838.39|5976
1637539200000|2021-11-22 00:00:00|1845.29|1844.99|1846.68|1846.18|1847.52|1847.02|1844.73|1844.4|5085
1637542800000|2021-11-22 01:00:00|1846.66|1846.16|1846.16|1845.66|1848.91|1848.41|1844.39|1843.89|8135
1637546400000|2021-11-22 02:00:00|1846.27|1845.77|1846.86|1846.36|1847.46|1846.99|1844.77|1844.27|5680
1637550000000|2021-11-22 03:00:00|1846.85|1846.35|1847.41|1846.91|1847.57|1847.07|1845.4|1844.9|4266
1637553600000|2021-11-22 04:00:00|1847.43|1846.93|1847.66|1847.16|1849.42|1848.92|1847.21|1846.71|3942
1637557200000|2021-11-22 05:00:00|1847.49|1846.99|1847.06|1846.56|1848.99|1848.49|1846.06|1845.56|4143
1637560800000|2021-11-22 06:00:00|1847.07|1846.57|1842.83|1842.33|1847.1|1846.6|1841.4|1840.9|7093
1637564400000|2021-11-22 07:00:00|1842.86|1842.36|1844.39|1843.89|1845.72|1845.28|1840.52|1840.02|7871
1637568000000|2021-11-22 08:00:00|1844.37|1843.87|1845.08|1844.58|1847.37|1846.94|1843.04|1842.54|8475
1637571600000|2021-11-22 09:00:00|1845.07|1844.57|1845.38|1844.88|1847.02|1846.62|1844.8|1844.3|5591
1637575200000|2021-11-22 10:00:00|1845.37|1844.87|1839.81|1839.31|1846.11|1845.81|1837.52|1837.14|7587
1637578800000|2021-11-22 11:00:00|1839.82|1839.32|1842.95|1842.45|1843.77|1843.27|1838.13|1837.72|7258
1637582400000|2021-11-22 12:00:00|1842.94|1842.44|1840.19|1839.69|1843.35|1842.97|1839.74|1839.32|6696
1637586000000|2021-11-22 13:00:00|1840.22|1839.72|1838.26|1837.76|1842.47|1842.02|1835.14|1834.83|12068
1637589600000|2021-11-22 14:00:00|1838.54|1838.04|1819.57|1819.07|1838.87|1838.37|1811.82|1811.32|20236
1637593200000|2021-11-22 15:00:00|1819.45|1818.95|1818.8|1818.3|1820.04|1819.66|1813.41|1813.02|13276
1637596800000|2021-11-22 16:00:00|1818.77|1818.27|1816.04|1815.54|1822.5|1822.09|1814.88|1814.47|11825
1637600400000|2021-11-22 17:00:00|1816.06|1815.56|1808.77|1808.27|1816.38|1815.88|1807.12|1806.62|11169
1637604000000|2021-11-22 18:00:00|1808.71|1808.21|1805.34|1804.84|1808.8|1808.41|1804.98|1804.64|10132
1637607600000|2021-11-22 19:00:00|1805.35|1804.85|1804.04|1803.54|1806.89|1806.49|1802.45|1802.15|7519
1637611200000|2021-11-22 20:00:00|1804.05|1803.55|1805.58|1805.08|1807.52|1807.02|1803.25|1802.75|8554
1637614800000|2021-11-22 21:00:00|1805.67|1805.17|1804.69|1804.19|1806.75|1806.25|1804.55|1804.05|3704
1637622000000|2021-11-22 23:00:00|1806.29|1805.79|1809.37|1808.87|1810.22|1809.76|1806.28|1805.78|4411
1637625600000|2021-11-23 00:00:00|1809.35|1808.85|1809.86|1809.36|1810.72|1810.22|1808.31|1807.81|4433
1637629200000|2021-11-23 01:00:00|1809.85|1809.35|1811.67|1811.17|1812.72|1812.3|1808.3|1807.8|7923
1637632800000|2021-11-23 02:00:00|1811.69|1811.19|1810.22|1809.72|1811.69|1811.19|1806.79|1806.42|6895
1637636400000|2021-11-23 03:00:00|1810.2|1809.7|1808.72|1808.22|1810.58|1810.08|1807.94|1807.44|4081
1637640000000|2021-11-23 04:00:00|1808.71|1808.21|1808.21|1807.71|1808.91|1808.41|1807.34|1806.84|2988
1637643600000|2021-11-23 05:00:00|1808.16|1807.66|1808.52|1808.02|1809.15|1808.65|1807.55|1807.16|4511
1637647200000|2021-11-23 06:00:00|1808.53|1808.03|1804.33|1803.83|1808.6|1808.1|1803.71|1803.21|7724
1637650800000|2021-11-23 07:00:00|1804.44|1803.94|1807.98|1807.48|1810.18|1809.68|1803.17|1802.67|10667
1637654400000|2021-11-23 08:00:00|1807.96|1807.46|1801.3|1800.8|1808.71|1808.21|1799.09|1798.7|11599
1637658000000|2021-11-23 09:00:00|1801.32|1800.82|1798.06|1797.56|1803.31|1802.91|1793.03|1792.53|10310
1637661600000|2021-11-23 10:00:00|1797.88|1797.58|1797.06|1796.56|1799.5|1799|1795.94|1795.56|6935
1637665200000|2021-11-23 11:00:00|1797.08|1796.58|1794.34|1793.84|1797.47|1797.08|1793.74|1793.37|6867
1637668800000|2021-11-23 12:00:00|1794.33|1793.83|1792.18|1791.68|1797.84|1797.45|1791.59|1791.29|8649
1637672400000|2021-11-23 13:00:00|1792.12|1791.62|1786.29|1785.99|1793.82|1793.43|1784.55|1784.05|16267
1637676000000|2021-11-23 14:00:00|1786.39|1785.89|1790.82|1790.32|1793.55|1793.05|1785.77|1785.27|14991
1637679600000|2021-11-23 15:00:00|1790.79|1790.29|1786.66|1786.16|1791.44|1790.94|1784.89|1784.59|14368
1637683200000|2021-11-23 16:00:00|1786.67|1786.17|1783.16|1782.66|1786.68|1786.18|1782.28|1781.83|10781
1637686800000|2021-11-23 17:00:00|1783.13|1782.63|1784.65|1784.15|1786.61|1786.11|1782.39|1781.92|7951
1637690400000|2021-11-23 18:00:00|1784.74|1784.24|1789.43|1788.93|1789.6|1789.1|1782.28|1781.78|9218
1637694000000|2021-11-23 19:00:00|1789.38|1788.88|1788.46|1787.96|1790.7|1790.2|1788.21|1787.71|6198
1637697600000|2021-11-23 20:00:00|1788.48|1787.98|1790.58|1790.08|1792.23|1791.73|1788.02|1787.52|7001
1637701200000|2021-11-23 21:00:00|1790.56|1790.26|1789.03|1788.53|1791.55|1791.05|1789.03|1788.53|3189
1637708400000|2021-11-23 23:00:00|1789.32|1788.82|1791.18|1790.68|1791.26|1790.76|1788.87|1788.37|4144
1637712000000|2021-11-24 00:00:00|1791.17|1790.67|1791.88|1791.38|1792.5|1792.12|1790.66|1790.16|4006
1637715600000|2021-11-24 01:00:00|1791.82|1791.32|1795.35|1794.85|1796.49|1795.99|1789.31|1788.81|7693
1637719200000|2021-11-24 02:00:00|1795.34|1794.84|1794.57|1794.07|1795.78|1795.3|1793.27|1792.77|5574
1637722800000|2021-11-24 03:00:00|1794.58|1794.08|1793.96|1793.46|1795.2|1794.71|1793.06|1792.6|4247
1637726400000|2021-11-24 04:00:00|1793.97|1793.47|1793.89|1793.39|1796|1795.5|1792.92|1792.51|3435
1637730000000|2021-11-24 05:00:00|1793.82|1793.32|1795.92|1795.42|1796.2|1795.77|1793.45|1792.95|3764
1637733600000|2021-11-24 06:00:00|1795.95|1795.45|1793.75|1793.25|1795.99|1795.57|1792.66|1792.16|6099
1637737200000|2021-11-24 07:00:00|1793.74|1793.24|1794.44|1793.94|1796.75|1796.25|1792.16|1791.68|8263
1637740800000|2021-11-24 08:00:00|1794.22|1793.92|1791.71|1791.21|1795.09|1794.7|1790.6|1790.16|9203
1637744400000|2021-11-24 09:00:00|1791.68|1791.18|1792.24|1791.94|1794.22|1793.72|1791.07|1790.66|8831
1637748000000|2021-11-24 10:00:00|1792.25|1791.95|1789.66|1789.16|1793.16|1792.71|1788.61|1788.27|8028
1637751600000|2021-11-24 11:00:00|1789.63|1789.13|1787.59|1787.09|1790.41|1789.91|1785.78|1785.35|6662
1637755200000|2021-11-24 12:00:00|1787.61|1787.11|1786.23|1785.73|1787.76|1787.44|1784.5|1784.08|7318
1637758800000|2021-11-24 13:00:00|1786.18|1785.68|1784.86|1784.36|1788.16|1787.66|1782.08|1781.78|14103
1637762400000|2021-11-24 14:00:00|1784.83|1784.33|1782.33|1781.83|1786.12|1785.62|1778.84|1778.34|16414
1637766000000|2021-11-24 15:00:00|1782.31|1781.81|1784.9|1784.4|1785.81|1785.42|1779.84|1779.41|14205
1637769600000|2021-11-24 16:00:00|1784.95|1784.45|1789.35|1788.85|1791.68|1791.25|1783.65|1783.28|11043
1637773200000|2021-11-24 17:00:00|1789.43|1788.93|1785.72|1785.22|1789.44|1789.11|1785|1784.5|6194
1637776800000|2021-11-24 18:00:00|1785.73|1785.23|1784.55|1784.05|1786.19|1785.69|1783.95|1783.12|4888
1637780400000|2021-11-24 19:00:00|1784.59|1784.09|1785.22|1784.72|1786.15|1785.65|1782.69|1782.27|7746
1637784000000|2021-11-24 20:00:00|1785.21|1784.71|1788.52|1788.02|1788.87|1788.38|1784.97|1784.47|5354
1637787600000|2021-11-24 21:00:00|1788.46|1787.96|1788.67|1788.17|1789.9|1789.4|1788.37|1787.88|2077
1637794800000|2021-11-24 23:00:00|1789.36|1788.86|1790.07|1789.57|1791.53|1791.09|1786.33|1785.83|5283
1637798400000|2021-11-25 00:00:00|1790.06|1789.56|1792.19|1791.69|1793.19|1792.69|1789.47|1789.08|3684
1637802000000|2021-11-25 01:00:00|1792.18|1791.68|1792.15|1791.65|1793.68|1793.18|1790.43|1789.93|6996
1637805600000|2021-11-25 02:00:00|1792.16|1791.66|1793.12|1792.62|1794.65|1794.19|1791.74|1791.24|4351
1637809200000|2021-11-25 03:00:00|1793.08|1792.58|1792.46|1791.96|1793.56|1793.06|1792.19|1791.69|2875
1637812800000|2021-11-25 04:00:00|1792.45|1791.95|1792.3|1791.8|1793.03|1792.53|1791.98|1791.48|1971
1637816400000|2021-11-25 05:00:00|1792.35|1791.85|1793.25|1792.75|1793.3|1792.84|1791.77|1791.27|3493
1637820000000|2021-11-25 06:00:00|1793.22|1792.72|1792.93|1792.43|1794.37|1793.87|1792.5|1792.09|4745
1637823600000|2021-11-25 07:00:00|1792.95|1792.45|1793.58|1793.28|1794.61|1794.22|1792.79|1792.29|4538
1637827200000|2021-11-25 08:00:00|1793.57|1793.27|1794.69|1794.19|1795.4|1794.9|1793.31|1792.87|4907
1637830800000|2021-11-25 09:00:00|1794.67|1794.17|1793.36|1792.86|1794.88|1794.38|1792.17|1791.76|5179
1637834400000|2021-11-25 10:00:00|1793.35|1792.85|1791.44|1790.94|1793.37|1792.87|1790.62|1790.12|3929
1637838000000|2021-11-25 11:00:00|1791.45|1790.95|1791.1|1790.6|1791.85|1791.35|1790.18|1789.68|3267
1637841600000|2021-11-25 12:00:00|1791.09|1790.59|1791.07|1790.57|1793.24|1792.82|1790.85|1790.35|4969
1637845200000|2021-11-25 13:00:00|1791.09|1790.59|1791.54|1791.04|1792.03|1791.53|1789.67|1789.17|6339
1637848800000|2021-11-25 14:00:00|1791.42|1790.92|1791.03|1790.53|1792.45|1791.95|1790.52|1790.02|4046
1637852400000|2021-11-25 15:00:00|1791.04|1790.54|1788.87|1788.37|1791.19|1790.69|1788.19|1787.69|4955
1637856000000|2021-11-25 16:00:00|1788.88|1788.38|1789.86|1789.36|1790.84|1790.44|1788.35|1787.85|3467
1637859600000|2021-11-25 17:00:00|1789.87|1789.37|1788.87|1788.37|1790.71|1790.21|1788.38|1787.88|2528
1637881200000|2021-11-25 23:00:00|1790|1789.5|1792.91|1792.41|1792.99|1792.63|1789.79|1789.29|3267
1637884800000|2021-11-26 00:00:00|1792.92|1792.42|1792.39|1791.89|1794.67|1794.17|1790.28|1789.78|6653
1637888400000|2021-11-26 01:00:00|1792.36|1791.86|1792.72|1792.42|1793.9|1793.46|1791.15|1790.65|8147
1637892000000|2021-11-26 02:00:00|1792.8|1792.3|1794.52|1794.02|1795.33|1794.83|1792.02|1791.62|6859
1637895600000|2021-11-26 03:00:00|1794.48|1793.98|1797.34|1796.84|1799.38|1799.08|1794.48|1793.98|6876
1637899200000|2021-11-26 04:00:00|1797.35|1796.85|1797.19|1796.89|1798.78|1798.32|1796.94|1796.48|4127
1637902800000|2021-11-26 05:00:00|1797.2|1796.9|1797.79|1797.29|1798.36|1797.88|1795.55|1795.05|4434
1637906400000|2021-11-26 06:00:00|1797.78|1797.28|1801.51|1801.01|1803.87|1803.43|1797.78|1797.28|7475
1637910000000|2021-11-26 07:00:00|1801.31|1800.81|1808.33|1807.83|1808.84|1808.34|1800.47|1800.11|11717
1637913600000|2021-11-26 08:00:00|1808.31|1807.81|1803.22|1802.72|1809.33|1808.85|1798.13|1797.63|15170
1637917200000|2021-11-26 09:00:00|1803.23|1802.73|1810.18|1809.68|1810.28|1809.78|1802.31|1801.81|12256
1637920800000|2021-11-26 10:00:00|1810.16|1809.66|1809.96|1809.46|1811.02|1810.52|1806.23|1805.73|12256
1637924400000|2021-11-26 11:00:00|1809.97|1809.47|1812.05|1811.55|1815.85|1815.37|1809.46|1808.97|9650
1637928000000|2021-11-26 12:00:00|1812.06|1811.56|1806.56|1806.06|1812.46|1811.96|1806.01|1805.62|10453
1637931600000|2021-11-26 13:00:00|1806.55|1806.05|1805.96|1805.46|1809.91|1809.49|1799.24|1798.78|14154
1637935200000|2021-11-26 14:00:00|1805.97|1805.47|1798.92|1798.42|1808.36|1807.86|1795.68|1795.18|15160
1637938800000|2021-11-26 15:00:00|1798.88|1798.38|1798.03|1797.53|1802.98|1802.48|1797.94|1797.44|14242
1637942400000|2021-11-26 16:00:00|1797.99|1797.49|1785.62|1785.12|1800.06|1799.56|1780.71|1780.21|14857
1637946000000|2021-11-26 17:00:00|1785.61|1785.11|1786.13|1785.63|1790.01|1789.51|1783.71|1783.21|10844
1637949600000|2021-11-26 18:00:00|1786.27|1785.77|1792.89|1792.39|1794.03|1792.96|1784.35|1783.85|4697
1638140400000|2021-11-28 23:00:00|1787.38|1784.8|1795.81|1795.31|1796.02|1795.52|1781.23|1775.47|8625
1638144000000|2021-11-29 00:00:00|1795.82|1795.32|1794.01|1793.51|1796.31|1795.92|1790.62|1790.12|8285
1638147600000|2021-11-29 01:00:00|1794.02|1793.52|1795.61|1795.11|1796.13|1795.7|1790.25|1789.75|9346
1638151200000|2021-11-29 02:00:00|1795.58|1795.08|1795.63|1795.13|1795.88|1795.38|1792.53|1792.13|6824
1638154800000|2021-11-29 03:00:00|1795.62|1795.12|1794.82|1794.32|1796.92|1796.42|1794.23|1793.73|5102
1638158400000|2021-11-29 04:00:00|1794.78|1794.28|1793.25|1792.75|1794.78|1794.28|1791.43|1790.93|4157
1638162000000|2021-11-29 05:00:00|1793.28|1792.78|1796.13|1795.63|1796.3|1795.85|1792.5|1792|6682
1638165600000|2021-11-29 06:00:00|1796.15|1795.65|1795.34|1794.84|1797.06|1796.56|1794.9|1794.4|6765
1638169200000|2021-11-29 07:00:00|1795.29|1794.79|1795.16|1794.66|1797.48|1796.98|1792.31|1791.81|10504
1638172800000|2021-11-29 08:00:00|1795.26|1794.76|1798.41|1797.91|1799.58|1799.14|1793.21|1792.71|9478
1638176400000|2021-11-29 09:00:00|1798.43|1797.93|1799.53|1799.23|1799.61|1799.31|1796.95|1796.57|9018
1638180000000|2021-11-29 10:00:00|1799.5|1799.2|1796.56|1796.26|1799.63|1799.33|1794.95|1794.65|6496
1638183600000|2021-11-29 11:00:00|1796.55|1796.25|1793.72|1793.42|1796.55|1796.25|1793.47|1793.17|6082
1638187200000|2021-11-29 12:00:00|1793.73|1793.43|1794.27|1793.97|1794.35|1794.05|1790.48|1790.18|8825
1638190800000|2021-11-29 13:00:00|1794.28|1793.98|1787.11|1786.81|1794.32|1794.02|1787.04|1786.74|11910
1638194400000|2021-11-29 14:00:00|1787.1|1786.8|1788.32|1788.02|1790.19|1789.89|1784.5|1784.2|13648
1638198000000|2021-11-29 15:00:00|1788.33|1788.03|1787.16|1786.86|1789.97|1789.67|1785.49|1785.19|12634
1638201600000|2021-11-29 16:00:00|1787.2|1786.9|1784.05|1783.75|1788.17|1787.87|1782.9|1782.6|10371
1638205200000|2021-11-29 17:00:00|1784.04|1783.74|1784.4|1784.1|1786|1785.7|1782.7|1782.4|7161
1638208800000|2021-11-29 18:00:00|1784.39|1784.09|1784.21|1783.91|1785.45|1785.15|1782.85|1782.55|5562
1638212400000|2021-11-29 19:00:00|1784.22|1783.92|1782.88|1782.58|1784.22|1783.92|1781.38|1781.08|5458
1638216000000|2021-11-29 20:00:00|1782.89|1782.59|1783.86|1783.56|1785.36|1785.06|1782.3|1782|6630
1638219600000|2021-11-29 21:00:00|1783.71|1783.41|1784.87|1784.37|1786.04|1785.71|1782.75|1782.45|3713
1638226800000|2021-11-29 23:00:00|1785.46|1784.96|1787.06|1786.76|1788.19|1787.75|1784.88|1784.57|4091
1638230400000|2021-11-30 00:00:00|1787.05|1786.75|1785.28|1784.98|1788.1|1787.8|1784.95|1784.65|4804
1638234000000|2021-11-30 01:00:00|1785.27|1784.97|1788.74|1788.44|1789.38|1789.08|1783.23|1782.93|7149
1638237600000|2021-11-30 02:00:00|1788.77|1788.47|1788.84|1788.54|1790.74|1790.34|1788|1787.7|5162
1638241200000|2021-11-30 03:00:00|1788.85|1788.55|1789.17|1788.87|1789.39|1789.09|1788.29|1787.99|3982
1638244800000|2021-11-30 04:00:00|1789.16|1788.86|1788.87|1788.57|1789.93|1789.63|1788.44|1788.14|3022
1638248400000|2021-11-30 05:00:00|1788.89|1788.59|1796.11|1795.81|1796.15|1795.85|1788.2|1787.9|10590
1638252000000|2021-11-30 06:00:00|1796.05|1795.75|1793.46|1793.16|1796.1|1795.8|1791.55|1791.25|10325
1638255600000|2021-11-30 07:00:00|1793.45|1793.15|1791.99|1791.69|1793.95|1793.65|1790.14|1789.77|11108
1638259200000|2021-11-30 08:00:00|1791.98|1791.68|1793.03|1792.73|1795.94|1795.64|1791.85|1791.55|9799
1638262800000|2021-11-30 09:00:00|1792.98|1792.68|1797.26|1796.96|1798.71|1798.41|1791.68|1791.38|9626
1638266400000|2021-11-30 10:00:00|1797.25|1796.95|1796.34|1796.04|1798.09|1797.79|1795.22|1794.92|7240
1638270000000|2021-11-30 11:00:00|1796.29|1795.99|1792.68|1792.38|1796.59|1796.29|1792.08|1791.78|7525
1638273600000|2021-11-30 12:00:00|1792.72|1792.42|1793.08|1792.78|1794.26|1793.96|1789.32|1789.02|7903
1638277200000|2021-11-30 13:00:00|1793.06|1792.76|1795.96|1795.66|1797.55|1797.25|1789.97|1789.67|11356
1638280800000|2021-11-30 14:00:00|1795.9|1795.6|1802.65|1802.35|1804.64|1804.34|1793.98|1793.68|12725
1638284400000|2021-11-30 15:00:00|1802.66|1802.36|1784.7|1784.4|1808.93|1808.63|1783.59|1783.29|19239
1638288000000|2021-11-30 16:00:00|1784.73|1784.43|1774.5|1774.2|1784.99|1784.66|1770.95|1770.65|19987
1638291600000|2021-11-30 17:00:00|1774.49|1774.19|1774.58|1774.28|1776.01|1775.62|1770.1|1769.8|14446
1638295200000|2021-11-30 18:00:00|1774.61|1774.31|1776.77|1776.47|1777.58|1777.28|1773.83|1773.45|11144
1638298800000|2021-11-30 19:00:00|1776.78|1776.48|1776.33|1776.03|1777.99|1777.69|1774.66|1774.3|7976
1638302400000|2021-11-30 20:00:00|1776.3|1776|1771.23|1770.93|1776.46|1776.16|1771.14|1770.79|8698
1638306000000|2021-11-30 21:00:00|1771.29|1770.99|1774.79|1774.29|1775.62|1775.12|1771.09|1770.79|4009
1638313200000|2021-11-30 23:00:00|1774.96|1774.46|1773.46|1773.16|1777.36|1777.06|1772.38|1772.08|5306
1638316800000|2021-12-01 00:00:00|1773.45|1773.15|1777.93|1777.63|1778|1777.7|1772.83|1772.53|6193
1638320400000|2021-12-01 01:00:00|1777.9|1777.6|1775.48|1775.18|1778.74|1778.44|1773.86|1773.56|9831
1638324000000|2021-12-01 02:00:00|1775.49|1775.19|1778.54|1778.24|1779.71|1779.41|1775.32|1775.02|6934
1638327600000|2021-12-01 03:00:00|1778.51|1778.21|1778.15|1777.85|1780.68|1780.36|1777.93|1777.54|5175
1638331200000|2021-12-01 04:00:00|1778.18|1777.88|1779.71|1779.41|1780.05|1779.74|1777.53|1777.23|3327
1638334800000|2021-12-01 05:00:00|1779.7|1779.4|1791.01|1790.51|1795.01|1794.51|1779.02|1778.68|5425
1638338400000|2021-12-01 06:00:00|1791.04|1790.54|1788.3|1788|1792.44|1792.04|1786.23|1785.82|10043
1638342000000|2021-12-01 07:00:00|1788.21|1787.91|1785.09|1784.79|1789.49|1789.14|1784.48|1784.18|10251
1638345600000|2021-12-01 08:00:00|1785.08|1784.78|1779.12|1778.82|1785.33|1785.03|1776.88|1776.55|14367
1638349200000|2021-12-01 09:00:00|1779.13|1778.83|1783.16|1782.86|1784.3|1784|1777.83|1777.52|9844
1638352800000|2021-12-01 10:00:00|1783.15|1782.85|1786.56|1786.26|1787.19|1786.89|1782.16|1781.86|8140
1638356400000|2021-12-01 11:00:00|1786.57|1786.27|1785.28|1784.98|1788.81|1788.51|1785.26|1784.93|6836
1638360000000|2021-12-01 12:00:00|1785.29|1784.99|1786.25|1785.95|1788.9|1788.6|1785.12|1784.82|8614
1638363600000|2021-12-01 13:00:00|1786.27|1785.97|1788.31|1788.01|1790.74|1790.44|1782.93|1782.62|12746
1638367200000|2021-12-01 14:00:00|1788.35|1788.05|1788.54|1788.24|1790.12|1789.82|1783.45|1783.15|12666
1638370800000|2021-12-01 15:00:00|1788.52|1788.22|1786.23|1785.93|1792.48|1792.18|1784.26|1783.96|15093
1638374400000|2021-12-01 16:00:00|1786.22|1785.92|1786.33|1786.03|1788.13|1787.83|1781.57|1781.27|13062
1638378000000|2021-12-01 17:00:00|1786.32|1786.02|1784.32|1784.02|1786.37|1786.07|1782.37|1782.07|9527
1638381600000|2021-12-01 18:00:00|1784.34|1784.04|1783.33|1783.03|1784.38|1784.08|1781.03|1780.73|10458
1638385200000|2021-12-01 19:00:00|1783.35|1783.05|1782.41|1782.11|1783.41|1783.05|1779.45|1779.15|9264
1638388800000|2021-12-01 20:00:00|1782.33|1782.03|1778.85|1778.55|1782.4|1782.1|1777.53|1777.19|9966
1638392400000|2021-12-01 21:00:00|1778.81|1778.51|1780.86|1780.56|1780.92|1780.62|1778.66|1778.25|1305
1638399600000|2021-12-01 23:00:00|1782.25|1781.75|1782.12|1781.82|1783.79|1783.29|1780.91|1780.55|5151
1638403200000|2021-12-02 00:00:00|1782.11|1781.81|1781.21|1780.91|1782.4|1782.05|1779.8|1779.5|4857
1638406800000|2021-12-02 01:00:00|1781.22|1780.92|1780.34|1780.04|1782.13|1781.83|1779.84|1779.54|7814
1638410400000|2021-12-02 02:00:00|1780.36|1780.06|1781.35|1781.05|1782.24|1781.87|1779.82|1779.52|6141
1638414000000|2021-12-02 03:00:00|1781.33|1781.03|1779.56|1779.26|1781.36|1781.06|1779.27|1778.93|3987
1638417600000|2021-12-02 04:00:00|1779.57|1779.27|1776.89|1776.59|1779.58|1779.28|1776.72|1776.42|3414
1638421200000|2021-12-02 05:00:00|1776.9|1776.6|1776.3|1776|1779.04|1778.74|1775.33|1775.03|5707
1638424800000|2021-12-02 06:00:00|1776.37|1776.07|1778.4|1778.1|1779.13|1778.83|1775.96|1775.59|5536
1638428400000|2021-12-02 07:00:00|1778.42|1778.12|1775.39|1775.09|1778.78|1778.45|1775.15|1774.85|7206
1638432000000|2021-12-02 08:00:00|1775.41|1775.11|1770.61|1770.31|1776.74|1776.44|1767.8|1767.5|10332
1638435600000|2021-12-02 09:00:00|1770.65|1770.35|1773.4|1773.1|1773.51|1773.21|1770.28|1769.98|7407
1638439200000|2021-12-02 10:00:00|1773.49|1773.19|1776.19|1775.89|1776.44|1776.14|1772.87|1772.57|8319
1638442800000|2021-12-02 11:00:00|1776.15|1775.85|1777.46|1777.16|1779.27|1778.97|1775.82|1775.52|7174
1638446400000|2021-12-02 12:00:00|1777.41|1777.11|1779.71|1779.41|1781.48|1781.18|1777.1|1776.8|9801
1638450000000|2021-12-02 13:00:00|1779.72|1779.42|1774.66|1774.36|1780.36|1780.06|1773.79|1773.49|13132
1638453600000|2021-12-02 14:00:00|1774.67|1774.37|1764.98|1764.68|1779.26|1778.96|1763.61|1763.31|16874
1638457200000|2021-12-02 15:00:00|1764.97|1764.67|1767.58|1767.28|1773.12|1772.82|1764.11|1763.81|16373
1638460800000|2021-12-02 16:00:00|1767.53|1767.23|1766.99|1766.69|1769.42|1769.12|1765.25|1764.95|13310
1638464400000|2021-12-02 17:00:00|1767|1766.7|1763.62|1763.32|1767.28|1766.98|1762.6|1762.3|9696
1638468000000|2021-12-02 18:00:00|1763.61|1763.31|1764.54|1764.24|1764.95|1764.65|1762.05|1761.75|7313
1638471600000|2021-12-02 19:00:00|1764.53|1764.23|1766.86|1766.56|1767.07|1766.77|1764.52|1764.22|5514
1638475200000|2021-12-02 20:00:00|1767|1766.7|1767.84|1767.54|1769.55|1769.25|1766.54|1766.23|6898
1638478800000|2021-12-02 21:00:00|1767.96|1767.66|1769.1|1768.8|1769.43|1769.05|1767.96|1767.66|3263
1638486000000|2021-12-02 23:00:00|1769.85|1769.55|1769.24|1768.94|1770.97|1770.6|1769.21|1768.84|3814
1638489600000|2021-12-03 00:00:00|1769.22|1768.92|1771.95|1771.65|1772.22|1771.86|1767.73|1767.43|4441
1638493200000|2021-12-03 01:00:00|1771.96|1771.66|1770.8|1770.5|1771.96|1771.66|1767.93|1767.63|7618
1638496800000|2021-12-03 02:00:00|1770.78|1770.48|1772|1771.7|1772.94|1772.64|1770.07|1769.77|5427
1638500400000|2021-12-03 03:00:00|1771.99|1771.69|1773.7|1773.4|1774.66|1774.29|1771.84|1771.51|4466
1638504000000|2021-12-03 04:00:00|1773.71|1773.41|1772.56|1772.26|1773.78|1773.44|1772.11|1771.81|3314
1638507600000|2021-12-03 05:00:00|1772.57|1772.27|1776.24|1775.94|1776.72|1776.42|1772.32|1772.02|4919
1638511200000|2021-12-03 06:00:00|1776.23|1775.93|1771.99|1771.69|1776.29|1775.99|1771.88|1771.58|5294
1638514800000|2021-12-03 07:00:00|1772.02|1771.72|1771.11|1770.81|1774.11|1773.81|1770.48|1770.18|6836
1638518400000|2021-12-03 08:00:00|1770.88|1770.58|1770.04|1769.74|1770.96|1770.66|1767.77|1767.47|7551
1638522000000|2021-12-03 09:00:00|1770.01|1769.71|1769.24|1768.94|1770.01|1769.71|1766.34|1766.04|6187
1638525600000|2021-12-03 10:00:00|1769.25|1768.95|1770.51|1770.21|1773.52|1773.22|1768.19|1767.89|7132
1638529200000|2021-12-03 11:00:00|1770.52|1770.22|1772.09|1771.79|1773.72|1773.42|1770.52|1770.22|6293
1638532800000|2021-12-03 12:00:00|1772.15|1771.85|1774.47|1774.17|1775|1774.7|1771.73|1771.43|6703
1638536400000|2021-12-03 13:00:00|1774.53|1774.23|1770.34|1770.04|1778.89|1778.59|1766.66|1766.36|16395
1638540000000|2021-12-03 14:00:00|1770.32|1770.02|1771.12|1770.82|1774.7|1774.4|1766.96|1766.66|15977
1638543600000|2021-12-03 15:00:00|1771.14|1770.84|1770.98|1770.68|1772.98|1772.68|1766.89|1765.81|15274
1638547200000|2021-12-03 16:00:00|1770.99|1770.69|1781|1780.7|1781.04|1780.74|1770.01|1769.71|15127
1638550800000|2021-12-03 17:00:00|1781.01|1780.71|1780.72|1780.42|1782.58|1782.28|1779.23|1778.93|10252
1638554400000|2021-12-03 18:00:00|1780.73|1780.43|1784.26|1783.96|1784.87|1784.57|1779.68|1779.38|8939
1638558000000|2021-12-03 19:00:00|1784.34|1784.04|1784.11|1783.81|1784.6|1784.3|1781.78|1781.48|7573
1638561600000|2021-12-03 20:00:00|1784.09|1783.79|1783.19|1782.89|1786.35|1786.05|1782.56|1782.22|9023
1638565200000|2021-12-03 21:00:00|1783.24|1782.94|1783.93|1783.43|1785.19|1784.69|1782.38|1781.88|3683
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1783.16|1782.86|1785.54|1784.63|1780.97|1780.57|4194
1638748800000|2021-12-06 00:00:00|1783.17|1782.87|1783.44|1783.14|1785.38|1785.07|1783.04|1782.74|4850
1638752400000|2021-12-06 01:00:00|1783.43|1783.13|1786.38|1786.08|1786.85|1786.55|1782.4|1782.1|7072
1638756000000|2021-12-06 02:00:00|1786.43|1786.13|1787.11|1786.81|1787.98|1787.68|1786.18|1785.88|4818
1638759600000|2021-12-06 03:00:00|1787.1|1786.8|1784.19|1783.89|1787.73|1787.43|1783.83|1783.53|3635
1638763200000|2021-12-06 04:00:00|1784.21|1783.91|1782.12|1781.82|1784.68|1784.3|1781.45|1781.15|3646
1638766800000|2021-12-06 05:00:00|1782.11|1781.81|1783.6|1783.3|1784.07|1783.77|1781.26|1780.96|4786
1638770400000|2021-12-06 06:00:00|1783.57|1783.27|1784.89|1784.39|1786.35|1786.01|1782.44|1782.14|5187
1638774000000|2021-12-06 07:00:00|1784.71|1784.41|1783.18|1782.88|1785.7|1785.4|1782.16|1781.7|7169
1638777600000|2021-12-06 08:00:00|1782.98|1782.68|1781.82|1781.52|1783.05|1782.75|1779.45|1779.15|7665
1638781200000|2021-12-06 09:00:00|1781.83|1781.53|1780.02|1779.72|1782.6|1782.3|1777.98|1777.68|8178
1638784800000|2021-12-06 10:00:00|1780.01|1779.71|1782.48|1782.18|1783.11|1782.81|1779.79|1779.47|6762
1638788400000|2021-12-06 11:00:00|1782.49|1782.19|1780.28|1779.98|1783.17|1782.84|1779.7|1779.39|5950
1638792000000|2021-12-06 12:00:00|1780.39|1779.89|1780.5|1780.2|1781.16|1780.86|1776.96|1776.6|7456
1638795600000|2021-12-06 13:00:00|1780.61|1780.11|1779.06|1778.76|1782.41|1782.04|1776.77|1776.47|9459
1638799200000|2021-12-06 14:00:00|1779|1778.7|1778.04|1777.74|1780.58|1780.28|1775.92|1775.62|12433
1638802800000|2021-12-06 15:00:00|1778.06|1777.76|1778.48|1778.18|1781.91|1781.51|1777.58|1777.24|11052
1638806400000|2021-12-06 16:00:00|1778.5|1778.2|1784.77|1784.27|1785.07|1784.68|1777.9|1777.51|7496
1638810000000|2021-12-06 17:00:00|1784.74|1784.24|1781.18|1780.68|1785.3|1784.89|1779.78|1779.39|7028
1638813600000|2021-12-06 18:00:00|1781.13|1780.63|1779.09|1778.59|1781.45|1781.1|1778.18|1777.76|6198
1638817200000|2021-12-06 19:00:00|1779.1|1778.6|1778.73|1778.23|1780.57|1780.2|1778.03|1777.62|4776
1638820800000|2021-12-06 20:00:00|1778.72|1778.22|1779.32|1779.02|1780.04|1779.65|1778.26|1777.88|5937
1638824400000|2021-12-06 21:00:00|1779.35|1779.05|1778.8|1778.3|1779.6|1779.21|1778.48|1778.03|2634
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1781.25|1780.75|1782.32|1781.82|1779.1|1778.6|2767
1638835200000|2021-12-07 00:00:00|1781.31|1780.81|1779.83|1779.33|1782.2|1781.75|1779.54|1779.06|3475
1638838800000|2021-12-07 01:00:00|1779.82|1779.32|1779.4|1778.9|1780.69|1780.19|1778.75|1778.26|5261
1638842400000|2021-12-07 02:00:00|1779.42|1778.92|1780.49|1779.99|1781.67|1781.27|1778.94|1778.5|4669
1638846000000|2021-12-07 03:00:00|1780.48|1779.98|1777.99|1777.49|1780.51|1780.12|1777.68|1777.38|4413
1638849600000|2021-12-07 04:00:00|1777.97|1777.47|1778.16|1777.66|1778.36|1777.94|1777.1|1776.71|3852
1638853200000|2021-12-07 05:00:00|1778.15|1777.65|1781.32|1780.82|1781.68|1781.38|1777.2|1776.9|4441
1638856800000|2021-12-07 06:00:00|1781.33|1780.83|1783.64|1783.14|1783.71|1783.21|1781.13|1780.7|5838
1638860400000|2021-12-07 07:00:00|1783.66|1783.16|1782.9|1782.6|1784.93|1784.52|1782.65|1782.19|7003
1638864000000|2021-12-07 08:00:00|1782.92|1782.62|1781.98|1781.68|1783.95|1783.56|1781.26|1780.9|7894
1638867600000|2021-12-07 09:00:00|1781.99|1781.69|1781.43|1781.13|1782.3|1781.93|1777.59|1777.27|8216
1638871200000|2021-12-07 10:00:00|1781.4|1781.1|1780.73|1780.43|1781.74|1781.37|1778.6|1778.3|5855
1638874800000|2021-12-07 11:00:00|1780.83|1780.33|1782.2|1781.9|1782.4|1782|1780.54|1780.21|2670
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1783.16|1782.86|1785.54|1784.63|1780.97|1780.57|4194
1638748800000|2021-12-06 00:00:00|1783.17|1782.87|1783.44|1783.14|1785.38|1785.07|1783.04|1782.74|4850
1638752400000|2021-12-06 01:00:00|1783.43|1783.13|1786.38|1786.08|1786.85|1786.55|1782.4|1782.1|7072
1638756000000|2021-12-06 02:00:00|1786.43|1786.13|1787.11|1786.81|1787.98|1787.68|1786.18|1785.88|4818
1638759600000|2021-12-06 03:00:00|1787.1|1786.8|1784.19|1783.89|1787.73|1787.43|1783.83|1783.53|3635
1638763200000|2021-12-06 04:00:00|1784.21|1783.91|1782.12|1781.82|1784.68|1784.3|1781.45|1781.15|3646
1638766800000|2021-12-06 05:00:00|1782.11|1781.81|1783.6|1783.3|1784.07|1783.77|1781.26|1780.96|4786
1638770400000|2021-12-06 06:00:00|1783.57|1783.27|1784.89|1784.39|1786.35|1786.01|1782.44|1782.14|5187
1638774000000|2021-12-06 07:00:00|1784.71|1784.41|1783.18|1782.88|1785.7|1785.4|1782.16|1781.7|7169
1638777600000|2021-12-06 08:00:00|1782.98|1782.68|1781.82|1781.52|1783.05|1782.75|1779.45|1779.15|7665
1638781200000|2021-12-06 09:00:00|1781.83|1781.53|1780.02|1779.72|1782.6|1782.3|1777.98|1777.68|8178
1638784800000|2021-12-06 10:00:00|1780.01|1779.71|1782.48|1782.18|1783.11|1782.81|1779.79|1779.47|6762
1638788400000|2021-12-06 11:00:00|1782.49|1782.19|1780.28|1779.98|1783.17|1782.84|1779.7|1779.39|5950
1638792000000|2021-12-06 12:00:00|1780.39|1779.89|1780.5|1780.2|1781.16|1780.86|1776.96|1776.6|7456
1638795600000|2021-12-06 13:00:00|1780.61|1780.11|1779.06|1778.76|1782.41|1782.04|1776.77|1776.47|9459
1638799200000|2021-12-06 14:00:00|1779|1778.7|1778.04|1777.74|1780.58|1780.28|1775.92|1775.62|12433
1638802800000|2021-12-06 15:00:00|1778.06|1777.76|1778.48|1778.18|1781.91|1781.51|1777.58|1777.24|11052
1638806400000|2021-12-06 16:00:00|1778.5|1778.2|1784.77|1784.27|1785.07|1784.68|1777.9|1777.51|7496
1638810000000|2021-12-06 17:00:00|1784.74|1784.24|1781.18|1780.68|1785.3|1784.89|1779.78|1779.39|7028
1638813600000|2021-12-06 18:00:00|1781.13|1780.63|1779.09|1778.59|1781.45|1781.1|1778.18|1777.76|6198
1638817200000|2021-12-06 19:00:00|1779.1|1778.6|1778.73|1778.23|1780.57|1780.2|1778.03|1777.62|4776
1638820800000|2021-12-06 20:00:00|1778.72|1778.22|1779.32|1779.02|1780.04|1779.65|1778.26|1777.88|5937
1638824400000|2021-12-06 21:00:00|1779.35|1779.05|1778.8|1778.3|1779.6|1779.21|1778.48|1778.03|2634
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1781.25|1780.75|1782.32|1781.82|1779.1|1778.6|2767
1638835200000|2021-12-07 00:00:00|1781.31|1780.81|1779.83|1779.33|1782.2|1781.75|1779.54|1779.06|3475
1638838800000|2021-12-07 01:00:00|1779.82|1779.32|1779.4|1778.9|1780.69|1780.19|1778.75|1778.26|5261
1638842400000|2021-12-07 02:00:00|1779.42|1778.92|1780.49|1779.99|1781.67|1781.27|1778.94|1778.5|4669
1638846000000|2021-12-07 03:00:00|1780.48|1779.98|1777.99|1777.49|1780.51|1780.12|1777.68|1777.38|4413
1638849600000|2021-12-07 04:00:00|1777.97|1777.47|1778.16|1777.66|1778.36|1777.94|1777.1|1776.71|3852
1638853200000|2021-12-07 05:00:00|1778.15|1777.65|1781.32|1780.82|1781.68|1781.38|1777.2|1776.9|4441
1638856800000|2021-12-07 06:00:00|1781.33|1780.83|1783.64|1783.14|1783.71|1783.21|1781.13|1780.7|5838
1638860400000|2021-12-07 07:00:00|1783.66|1783.16|1782.9|1782.6|1784.93|1784.52|1782.65|1782.19|7003
1638864000000|2021-12-07 08:00:00|1782.92|1782.62|1781.98|1781.68|1783.95|1783.56|1781.26|1780.9|7894
1638867600000|2021-12-07 09:00:00|1781.99|1781.69|1781.43|1781.13|1782.3|1781.93|1777.59|1777.27|8216
1638871200000|2021-12-07 10:00:00|1781.4|1781.1|1780.73|1780.43|1781.74|1781.37|1778.6|1778.3|5855
1638874800000|2021-12-07 11:00:00|1780.83|1780.33|1782.2|1781.9|1782.4|1782|1780.54|1780.21|2670
1638878400000|2021-12-07 12:00:00|1782.52|1782.22|1783.68|1783.38|1784.97|1784.61|1782.33|1781.93|6559
1638882000000|2021-12-07 13:00:00|1783.64|1783.34|1775.52|1775.22|1783.96|1783.59|1772.42|1772.12|12226
1638885600000|2021-12-07 14:00:00|1775.54|1775.24|1779.95|1779.65|1782.02|1781.68|1773.92|1773.53|12759
1638889200000|2021-12-07 15:00:00|1779.89|1779.59|1782.75|1782.45|1784.38|1784.08|1779.06|1778.7|11148
1638892800000|2021-12-07 16:00:00|1782.76|1782.46|1786.27|1785.77|1788.01|1787.71|1782.29|1781.9|8910
1638896400000|2021-12-07 17:00:00|1786.28|1785.78|1783.31|1783.01|1787.15|1786.76|1782.17|1781.78|5786
1638900000000|2021-12-07 18:00:00|1783.32|1783.02|1784.31|1784.01|1784.71|1784.32|1782.42|1782.02|5414
1638903600000|2021-12-07 19:00:00|1784.3|1784|1785.08|1784.78|1785.8|1785.41|1783.98|1783.61|4266
1638907200000|2021-12-07 20:00:00|1785.07|1784.77|1785.55|1785.25|1786.72|1786.33|1784.89|1784.49|5356
1638910800000|2021-12-07 21:00:00|1785.52|1785.22|1784.31|1783.81|1785.52|1785.22|1784.1|1783.72|2626
1638918000000|2021-12-07 23:00:00|1784.58|1784.28|1785.08|1784.58|1785.65|1785.28|1783.91|1783.41|1999
1638921600000|2021-12-08 00:00:00|1785.07|1784.57|1785.66|1785.16|1786.46|1786.05|1784.75|1784.38|3567
1638925200000|2021-12-08 01:00:00|1785.64|1785.14|1787.07|1786.57|1787.67|1787.31|1784.69|1784.29|5667
1638928800000|2021-12-08 02:00:00|1787.06|1786.56|1790.43|1789.93|1790.71|1790.35|1787|1786.56|5766
1638932400000|2021-12-08 03:00:00|1790.44|1789.94|1788.28|1787.78|1790.86|1790.43|1787.95|1787.58|4476
1638936000000|2021-12-08 04:00:00|1788.27|1787.77|1789.65|1789.15|1789.86|1789.47|1787.82|1787.34|2250
1638939600000|2021-12-08 05:00:00|1789.64|1789.14|1791.02|1790.72|1791.18|1790.78|1788.99|1788.5|4061
1638943200000|2021-12-08 06:00:00|1791.01|1790.71|1788.97|1788.47|1791.97|1791.51|1788.35|1787.95|5211
1638946800000|2021-12-08 07:00:00|1789.06|1788.56|1790.06|1789.76|1791.87|1791.46|1786.74|1786.33|6847
1638950400000|2021-12-08 08:00:00|1789.88|1789.58|1788.94|1788.64|1790.44|1790.14|1786.02|1785.67|7923
1638954000000|2021-12-08 09:00:00|1788.91|1788.61|1789.87|1789.57|1790.6|1790.27|1788.29|1787.89|6256
1638957600000|2021-12-08 10:00:00|1789.88|1789.58|1792.23|1791.93|1793.33|1793.01|1788.92|1788.52|7129
1638961200000|2021-12-08 11:00:00|1792.28|1791.98|1786.99|1786.49|1792.87|1792.48|1783.07|1782.77|10734
1638964800000|2021-12-08 12:00:00|1786.96|1786.46|1784.85|1784.35|1787.42|1786.98|1783.69|1783.33|10799
1638968400000|2021-12-08 13:00:00|1784.84|1784.34|1783.45|1783.15|1785.97|1785.6|1781.79|1781.47|11838
1638972000000|2021-12-08 14:00:00|1783.47|1783.17|1781.68|1781.38|1783.72|1783.4|1779.84|1779.54|11444
1638975600000|2021-12-08 15:00:00|1781.78|1781.28|1782.69|1782.39|1785.32|1784.96|1780.41|1780.11|10729
1638979200000|2021-12-08 16:00:00|1782.72|1782.42|1782.84|1782.34|1783.53|1783.17|1781.33|1780.91|7689
1638982800000|2021-12-08 17:00:00|1782.76|1782.46|1784.65|1784.15|1785.32|1784.92|1782.62|1782.27|5722
1638986400000|2021-12-08 18:00:00|1784.6|1784.3|1784.85|1784.35|1785.78|1785.43|1783.93|1783.5|6473
1638990000000|2021-12-08 19:00:00|1784.75|1784.45|1785.97|1785.47|1786.67|1786.24|1784.58|1784.2|4513
1638993600000|2021-12-08 20:00:00|1785.98|1785.48|1786|1785.5|1787.15|1786.77|1785.66|1785.23|4472
1638997200000|2021-12-08 21:00:00|1785.97|1785.47|1783.25|1782.75|1786.02|1785.69|1782.55|1782.12|3587
1639004400000|2021-12-08 23:00:00|1783.39|1782.89|1783.72|1783.42|1785.05|1784.68|1783.25|1782.8|2860
1639008000000|2021-12-09 00:00:00|1783.7|1783.4|1785.08|1784.58|1785.76|1785.44|1782.93|1782.52|3478
1639011600000|2021-12-09 01:00:00|1785.1|1784.6|1784.61|1784.31|1785.1|1784.6|1782.74|1782.34|5225
1639015200000|2021-12-09 02:00:00|1784.62|1784.32|1783.72|1783.22|1784.87|1784.44|1782.41|1781.99|5020
1639018800000|2021-12-09 03:00:00|1783.7|1783.2|1784.82|1784.32|1784.89|1784.47|1783.01|1782.6|3387
1639022400000|2021-12-09 04:00:00|1784.8|1784.3|1786.12|1785.82|1786.47|1786.01|1784.67|1784.28|3507
1639026000000|2021-12-09 05:00:00|1786.11|1785.81|1786|1785.5|1787.37|1786.94|1785.72|1785.23|4533
1639029600000|2021-12-09 06:00:00|1786.05|1785.55|1784.24|1783.74|1786.99|1786.58|1784.17|1783.74|4116
1639033200000|2021-12-09 07:00:00|1784.43|1783.93|1786.54|1786.04|1787.44|1787.01|1783.55|1783.05|6466
1639036800000|2021-12-09 08:00:00|1786.59|1786.09|1784.65|1784.35|1787.86|1787.54|1782.91|1782.55|7924
1639040400000|2021-12-09 09:00:00|1784.66|1784.36|1783.09|1782.79|1786.01|1785.69|1782.14|1781.75|7218
1639044000000|2021-12-09 10:00:00|1783.13|1782.83|1783.15|1782.85|1784.41|1784.06|1781.48|1781.12|6599
1639047600000|2021-12-09 11:00:00|1783.14|1782.84|1780.57|1780.27|1784.18|1783.88|1779.57|1779.18|7388
1639051200000|2021-12-09 12:00:00|1780.48|1780.18|1776.6|1776.3|1780.59|1780.2|1775.15|1774.8|8619
1639054800000|2021-12-09 13:00:00|1776.57|1776.27|1778.01|1777.51|1779.2|1778.81|1774.03|1773.68|13100
1639058400000|2021-12-09 14:00:00|1777.97|1777.47|1777.11|1776.61|1783.31|1783.01|1774.2|1773.72|12828
1639062000000|2021-12-09 15:00:00|1777.04|1776.54|1779.8|1779.5|1780.66|1780.33|1775.05|1774.64|10340
1639065600000|2021-12-09 16:00:00|1779.76|1779.46|1776.44|1776.14|1781.13|1780.78|1775.16|1774.82|7676
1639069200000|2021-12-09 17:00:00|1776.57|1776.07|1777.2|1776.9|1778.91|1778.52|1776.44|1776.07|4607
1639072800000|2021-12-09 18:00:00|1777.21|1776.91|1778.51|1778.21|1778.67|1778.24|1773.56|1773.06|8006
1639076400000|2021-12-09 19:00:00|1778.49|1778.19|1776.41|1775.91|1778.52|1778.22|1775.26|1774.87|4991
1639080000000|2021-12-09 20:00:00|1776.4|1775.9|1775.54|1775.24|1776.87|1776.47|1775.48|1775.07|4494
1639083600000|2021-12-09 21:00:00|1775.53|1775.23|1775.72|1775.22|1776.14|1775.71|1774.98|1774.55|2637
1639090800000|2021-12-09 23:00:00|1776.15|1775.65|1776.69|1776.19|1776.7|1776.2|1775.95|1775.45|2390
1639094400000|2021-12-10 00:00:00|1776.7|1776.2|1776.97|1776.47|1778.4|1778|1776.39|1775.97|4012
1639098000000|2021-12-10 01:00:00|1776.86|1776.56|1778.62|1778.12|1779.41|1778.91|1775.93|1775.43|5117
1639101600000|2021-12-10 02:00:00|1778.67|1778.17|1778.28|1777.78|1779.99|1779.56|1778.01|1777.61|4586
1639105200000|2021-12-10 03:00:00|1778.35|1777.85|1778.85|1778.35|1780.01|1779.55|1778.01|1777.61|3735
1639108800000|2021-12-10 04:00:00|1778.86|1778.36|1778.41|1777.91|1779.77|1779.38|1777.31|1776.81|3957
1639112400000|2021-12-10 05:00:00|1778.4|1777.9|1777.44|1776.94|1778.94|1778.52|1777.28|1776.89|3732
1639116000000|2021-12-10 06:00:00|1777.39|1776.89|1773.93|1773.43|1777.75|1777.33|1771.62|1771.22|7797
1639119600000|2021-12-10 07:00:00|1773.97|1773.47|1773.27|1772.97|1774.49|1774.07|1771.68|1771.31|6084
1639123200000|2021-12-10 08:00:00|1773.26|1772.96|1771.86|1771.56|1773.66|1773.29|1770.65|1770.26|7737
1639126800000|2021-12-10 09:00:00|1771.85|1771.55|1771.07|1770.77|1772.45|1772.07|1770.33|1769.94|5411
1639130400000|2021-12-10 10:00:00|1771.06|1770.76|1771.51|1771.01|1772.11|1771.79|1770.58|1770.2|4774
1639134000000|2021-12-10 11:00:00|1771.52|1771.02|1772.35|1772.05|1772.91|1772.54|1770.77|1770.45|4641
1639137600000|2021-12-10 12:00:00|1772.21|1771.91|1773.8|1773.5|1774.09|1773.73|1771.92|1771.54|5475
1639141200000|2021-12-10 13:00:00|1773.77|1773.47|1784.4|1784.1|1785.5|1785.2|1772.45|1772.15|15324
1639144800000|2021-12-10 14:00:00|1784.43|1784.13|1780.58|1780.08|1789.72|1789.42|1778.98|1778.68|16204
1639148400000|2021-12-10 15:00:00|1780.43|1780.13|1783.36|1783.06|1784.9|1784.6|1779.25|1778.85|13069
1639152000000|2021-12-10 16:00:00|1783.49|1783.19|1784.86|1784.36|1786.67|1786.37|1783.38|1782.97|8588
1639155600000|2021-12-10 17:00:00|1784.88|1784.38|1783.75|1783.25|1785.47|1785.15|1783.05|1782.74|5274
1639159200000|2021-12-10 18:00:00|1783.76|1783.26|1782.93|1782.63|1785.34|1784.95|1782.77|1782.43|5611
1639162800000|2021-12-10 19:00:00|1782.96|1782.66|1782.62|1782.12|1783.49|1783.09|1781.61|1781.29|4282
1639166400000|2021-12-10 20:00:00|1782.68|1782.18|1782.99|1782.69|1783.4|1782.99|1782.05|1781.62|4086
1639170000000|2021-12-10 21:00:00|1783.01|1782.71|1783.18|1782.68|1783.41|1782.91|1782.27|1781.77|1509
1639350000000|2021-12-12 23:00:00|1782.17|1781.67|1783.56|1783.06|1784.72|1784.36|1782.14|1781.64|3370
1639353600000|2021-12-13 00:00:00|1783.53|1783.03|1782.96|1782.46|1783.88|1783.53|1782.68|1782.3|3329
1639357200000|2021-12-13 01:00:00|1782.97|1782.47|1786.99|1786.69|1787.19|1786.8|1782.86|1782.43|6426
1639360800000|2021-12-13 02:00:00|1787.01|1786.71|1786.11|1785.61|1788.61|1788.21|1785.74|1785.4|4522
1639364400000|2021-12-13 03:00:00|1786.12|1785.62|1786.36|1785.86|1786.9|1786.53|1785.59|1785.19|2935
1639368000000|2021-12-13 04:00:00|1786.33|1785.83|1786.7|1786.2|1787.28|1786.89|1785.83|1785.43|2365
1639371600000|2021-12-13 05:00:00|1786.69|1786.19|1785.14|1784.84|1787.16|1786.69|1784.65|1784.33|3667
1639375200000|2021-12-13 06:00:00|1785.18|1784.88|1784.8|1784.3|1786.37|1785.98|1784.26|1783.87|4643
1639378800000|2021-12-13 07:00:00|1784.73|1784.23|1785.66|1785.36|1786.5|1786.09|1783.58|1783.18|5313
1639382400000|2021-12-13 08:00:00|1785.67|1785.37|1786.87|1786.57|1788.12|1787.75|1785.67|1785.27|6541
1639386000000|2021-12-13 09:00:00|1786.86|1786.56|1785.77|1785.27|1787.14|1786.81|1783.56|1783.26|4696
1639389600000|2021-12-13 10:00:00|1785.65|1785.35|1787.13|1786.83|1787.42|1787.12|1784.6|1784.2|5429
1639393200000|2021-12-13 11:00:00|1787.14|1786.84|1788.26|1787.96|1788.85|1788.46|1786.5|1786.15|4391
1639396800000|2021-12-13 12:00:00|1788.27|1787.97|1790.17|1789.87|1791.75|1791.45|1787.45|1787.15|5859
1639400400000|2021-12-13 13:00:00|1790.18|1789.88|1783.36|1783.06|1790.41|1790.09|1782.3|1782|11215
1639404000000|2021-12-13 14:00:00|1783.35|1783.05|1789.1|1788.8|1789.49|1789.19|1782.02|1781.72|11758
1639407600000|2021-12-13 15:00:00|1789.09|1788.79|1787.07|1786.77|1789.72|1789.37|1785.6|1785.24|10281
1639411200000|2021-12-13 16:00:00|1787.08|1786.78|1788.88|1788.58|1790.44|1790.05|1786.34|1785.97|7515
1639414800000|2021-12-13 17:00:00|1788.99|1788.69|1788.55|1788.25|1789.01|1788.71|1787.44|1787.1|5021
1639418400000|2021-12-13 18:00:00|1788.53|1788.23|1787.65|1787.35|1789.05|1788.73|1786.52|1786.15|4562
1639422000000|2021-12-13 19:00:00|1787.64|1787.34|1788.11|1787.61|1788.46|1788.1|1786.86|1786.47|3837
1639425600000|2021-12-13 20:00:00|1787.99|1787.69|1787.52|1787.02|1788.54|1788.12|1786.59|1786.19|4790
1639429200000|2021-12-13 21:00:00|1787.37|1787.07|1786.94|1786.44|1787.91|1787.52|1786.73|1786.29|2493
1639436400000|2021-12-13 23:00:00|1786.88|1786.38|1786.07|1785.57|1787.57|1787.17|1785.25|1784.86|3089
1639440000000|2021-12-14 00:00:00|1786.13|1785.63|1788.25|1787.75|1788.39|1787.89|1785.33|1784.92|2972
1639443600000|2021-12-14 01:00:00|1788.26|1787.76|1788.71|1788.21|1789.17|1788.79|1786.96|1786.46|5165
1639447200000|2021-12-14 02:00:00|1788.67|1788.17|1787.32|1787.02|1789.8|1789.46|1786.42|1786.02|3989
1639450800000|2021-12-14 03:00:00|1787.3|1787|1786.19|1785.69|1787.69|1787.31|1786.19|1785.69|3740
1639454400000|2021-12-14 04:00:00|1786.15|1785.65|1786.21|1785.71|1786.8|1786.36|1785.67|1785.17|1975
1639458000000|2021-12-14 05:00:00|1786.22|1785.72|1787.6|1787.1|1787.78|1787.28|1785.79|1785.39|3273
1639461600000|2021-12-14 06:00:00|1787.62|1787.12|1788.37|1787.87|1788.77|1788.27|1787.3|1786.91|3453
1639465200000|2021-12-14 07:00:00|1788.35|1787.85|1784.86|1784.56|1788.72|1788.22|1784.38|1784.06|5180
1639468800000|2021-12-14 08:00:00|1784.87|1784.57|1785.03|1784.73|1785.46|1785.06|1782.18|1781.84|7295
1639472400000|2021-12-14 09:00:00|1785.02|1784.72|1784.11|1783.61|1786|1785.67|1782.94|1782.52|5759
1639476000000|2021-12-14 10:00:00|1784.12|1783.62|1785.1|1784.6|1785.91|1785.61|1782.76|1782.3|5999
1639479600000|2021-12-14 11:00:00|1785.09|1784.59|1785.13|1784.63|1785.5|1785|1784.29|1783.87|4644
1639483200000|2021-12-14 12:00:00|1785.15|1784.65|1784.74|1784.24|1785.39|1784.97|1783.27|1782.92|5523
1639486800000|2021-12-14 13:00:00|1784.75|1784.25|1772.41|1772.11|1785.85|1785.51|1771.83|1771.42|13485
1639490400000|2021-12-14 14:00:00|1772.46|1771.96|1776.18|1775.68|1778.5|1778.2|1766.67|1766.37|16116
1639494000000|2021-12-14 15:00:00|1776.2|1775.7|1774.44|1774.14|1776.8|1776.5|1771.49|1771.11|12363
1639497600000|2021-12-14 16:00:00|1774.4|1774.1|1773.83|1773.33|1776.81|1776.43|1772.18|1771.79|8507
1639501200000|2021-12-14 17:00:00|1773.85|1773.35|1772.86|1772.36|1774.7|1774.2|1772.27|1771.89|4970
1639504800000|2021-12-14 18:00:00|1772.87|1772.37|1771.66|1771.16|1773.48|1773.07|1771.39|1770.92|4388
1639508400000|2021-12-14 19:00:00|1771.68|1771.18|1772.5|1772|1773.46|1773.04|1771.23|1770.82|4132
1639512000000|2021-12-14 20:00:00|1772.52|1772.02|1771.32|1771.02|1772.95|1772.55|1770.56|1770.14|4914
1639515600000|2021-12-14 21:00:00|1771.3|1771|1771.15|1770.65|1771.7|1771.29|1770.64|1770.14|2320
1639522800000|2021-12-14 23:00:00|1771.73|1771.23|1772.83|1772.33|1773.24|1772.74|1771.5|1771|2404
1639526400000|2021-12-15 00:00:00|1772.82|1772.32|1773.47|1772.97|1774.26|1773.76|1772.57|1772.16|3055
1639530000000|2021-12-15 01:00:00|1773.46|1772.96|1773.07|1772.57|1773.72|1773.22|1771.48|1770.98|5342
1639533600000|2021-12-15 02:00:00|1773.01|1772.51|1772.63|1772.13|1773.34|1772.9|1771.86|1771.47|4397
1639537200000|2021-12-15 03:00:00|1772.64|1772.14|1770.35|1769.85|1772.64|1772.14|1769.93|1769.52|3532
1639540800000|2021-12-15 04:00:00|1770.34|1769.84|1771.04|1770.54|1771.53|1771.03|1770.18|1769.84|2180
1639544400000|2021-12-15 05:00:00|1771.02|1770.52|1769.67|1769.17|1771.11|1770.61|1768.43|1768.05|4305
1639548000000|2021-12-15 06:00:00|1769.66|1769.16|1768.46|1767.96|1770.47|1769.99|1767.85|1767.36|4487
1639551600000|2021-12-15 07:00:00|1768.49|1767.99|1768.14|1767.64|1769.5|1769|1767.14|1766.64|5934
1639555200000|2021-12-15 08:00:00|1768.12|1767.62|1768.85|1768.35|1770.2|1769.81|1767.64|1767.2|6191
1639558800000|2021-12-15 09:00:00|1768.71|1768.41|1769.82|1769.32|1771.7|1771.29|1768.58|1768.22|5275
1639562400000|2021-12-15 10:00:00|1769.83|1769.33|1768.61|1768.11|1770.25|1769.87|1768.03|1767.69|3931
1639566000000|2021-12-15 11:00:00|1768.6|1768.1|1770.12|1769.62|1770.25|1769.79|1767.98|1767.48|3993
1639569600000|2021-12-15 12:00:00|1770.13|1769.63|1771.89|1771.59|1772.31|1771.9|1769.29|1768.88|5959
1639573200000|2021-12-15 13:00:00|1771.88|1771.58|1772.3|1771.8|1774|1773.61|1769.71|1769.26|10683
1639576800000|2021-12-15 14:00:00|1772.31|1771.81|1769.89|1769.59|1772.84|1772.34|1764.52|1764.22|12936
1639580400000|2021-12-15 15:00:00|1769.86|1769.56|1766.47|1765.97|1770.63|1770.26|1764.63|1764.25|10914
1639584000000|2021-12-15 16:00:00|1766.45|1765.95|1768.23|1767.73|1768.63|1768.13|1766.1|1765.6|7277
1639587600000|2021-12-15 17:00:00|1768.24|1767.74|1765.96|1765.46|1768.24|1767.74|1765.83|1765.33|5497
1639591200000|2021-12-15 18:00:00|1765.97|1765.47|1763.24|1762.74|1766.48|1765.98|1760.55|1760.08|7915
1639594800000|2021-12-15 19:00:00|1763.15|1762.65|1769.89|1769.39|1770.95|1770.47|1753.41|1751.64|18835
1639598400000|2021-12-15 20:00:00|1769.82|1769.32|1778.31|1777.81|1781.22|1780.74|1768.76|1768.26|15808
1639602000000|2021-12-15 21:00:00|1778.35|1777.85|1777.11|1776.61|1779.32|1778.94|1776.98|1776.48|4272
1639609200000|2021-12-15 23:00:00|1778.59|1778.09|1779.81|1779.31|1781.85|1781.35|1778.1|1777.6|3775
1639612800000|2021-12-16 00:00:00|1779.89|1779.39|1778.21|1777.71|1780.72|1780.22|1777.64|1777.18|4357
1639616400000|2021-12-16 01:00:00|1778.29|1777.79|1783.01|1782.51|1783.03|1782.53|1775.76|1775.4|9223
1639620000000|2021-12-16 02:00:00|1783|1782.5|1782.81|1782.31|1784.54|1784.04|1782.06|1781.56|5210
1639623600000|2021-12-16 03:00:00|1782.79|1782.29|1781.72|1781.22|1783.5|1783|1781.61|1781.11|3825
1639627200000|2021-12-16 04:00:00|1781.73|1781.23|1782.16|1781.66|1783.24|1782.74|1781.58|1781.13|2777
1639630800000|2021-12-16 05:00:00|1782.17|1781.67|1783.95|1783.45|1784|1783.5|1781.26|1780.76|3710
1639634400000|2021-12-16 06:00:00|1783.94|1783.44|1785.12|1784.62|1785.34|1784.84|1783.82|1783.32|4721
1639638000000|2021-12-16 07:00:00|1785.19|1784.69|1784.75|1784.45|1786.62|1786.12|1784.43|1783.93|7360
1639641600000|2021-12-16 08:00:00|1784.77|1784.47|1786.94|1786.44|1787.28|1786.91|1784.77|1784.44|7328
1639645200000|2021-12-16 09:00:00|1786.95|1786.45|1785.88|1785.38|1787.39|1786.92|1784.99|1784.52|5902
1639648800000|2021-12-16 10:00:00|1785.72|1785.42|1786.95|1786.45|1787.56|1787.2|1785.5|1785.1|4644
1639652400000|2021-12-16 11:00:00|1786.94|1786.44|1787.62|1787.12|1788.64|1788.24|1786.09|1785.69|4379
1639656000000|2021-12-16 12:00:00|1787.63|1787.13|1784.34|1783.84|1787.93|1787.43|1782.37|1781.97|11342
1639659600000|2021-12-16 13:00:00|1784.38|1783.88|1789.38|1788.88|1790.37|1789.97|1783.56|1783.14|13496
1639663200000|2021-12-16 14:00:00|1789.36|1788.86|1793.96|1793.46|1795.49|1795.11|1787.19|1786.84|16259
1639666800000|2021-12-16 15:00:00|1793.99|1793.49|1797.53|1797.23|1798.51|1798.01|1793.51|1793.01|14479
1639670400000|2021-12-16 16:00:00|1797.54|1797.24|1798.95|1798.45|1799.14|1798.74|1795.6|1795.19|9812
1639674000000|2021-12-16 17:00:00|1799|1798.5|1797.52|1797.02|1799.16|1798.79|1796.69|1796.19|5852
1639677600000|2021-12-16 18:00:00|1797.53|1797.03|1796.54|1796.04|1798.48|1797.98|1795.5|1795|5589
1639681200000|2021-12-16 19:00:00|1796.56|1796.06|1797.29|1796.79|1797.53|1797.08|1795.26|1794.78|4631
1639684800000|2021-12-16 20:00:00|1797.3|1796.8|1799.6|1799.3|1799.6|1799.3|1797.16|1796.66|6158
1639688400000|2021-12-16 21:00:00|1799.5|1799.2|1799.65|1799.15|1799.98|1799.48|1798.19|1797.69|3462
1639695600000|2021-12-16 23:00:00|1799.28|1798.78|1799.1|1798.6|1799.97|1799.47|1798.33|1797.83|3098
1639699200000|2021-12-17 00:00:00|1799.16|1798.66|1798.15|1797.65|1799.84|1799.34|1797.55|1797.05|3372
1639702800000|2021-12-17 01:00:00|1798.13|1797.63|1802.62|1802.12|1803.09|1802.59|1797.8|1797.3|6532
1639706400000|2021-12-17 02:00:00|1802.56|1802.06|1802.87|1802.37|1804.7|1804.2|1801.78|1801.28|5877
1639710000000|2021-12-17 03:00:00|1802.88|1802.38|1803.44|1802.94|1803.79|1803.29|1801.79|1801.29|5009
1639713600000|2021-12-17 04:00:00|1803.4|1802.9|1803.04|1802.54|1804.25|1803.78|1802.22|1801.72|3632
1639717200000|2021-12-17 05:00:00|1803.05|1802.55|1805.36|1804.86|1805.81|1805.45|1802.44|1801.94|6284
1639720800000|2021-12-17 06:00:00|1805.37|1804.87|1806.46|1805.96|1807.65|1807.15|1804.95|1804.52|6554
1639724400000|2021-12-17 07:00:00|1806.42|1805.92|1809.44|1808.94|1809.92|1809.54|1806.26|1805.76|6609
1639728000000|2021-12-17 08:00:00|1809.43|1808.93|1808.02|1807.52|1810.1|1809.77|1807.6|1807.13|7175
1639731600000|2021-12-17 09:00:00|1808.01|1807.51|1807.01|1806.51|1810.15|1809.82|1806.45|1805.95|5993
1639735200000|2021-12-17 10:00:00|1806.99|1806.49|1808.08|1807.78|1808.87|1808.37|1806.57|1806.12|4382
1639738800000|2021-12-17 11:00:00|1808.07|1807.77|1809.38|1808.88|1810.25|1809.84|1806.23|1805.73|5517
1639742400000|2021-12-17 12:00:00|1809.39|1808.89|1812.02|1811.52|1812.78|1812.39|1808.78|1808.28|6709
1639746000000|2021-12-17 13:00:00|1812.03|1811.53|1807.03|1806.53|1814.58|1814.11|1804.82|1804.52|11968
1639749600000|2021-12-17 14:00:00|1807.02|1806.52|1807.48|1806.98|1808.95|1808.54|1804.44|1804.14|12713
1639753200000|2021-12-17 15:00:00|1807.27|1806.97|1804.89|1804.39|1810.11|1809.61|1804.34|1803.94|11323
1639756800000|2021-12-17 16:00:00|1804.88|1804.38|1806.45|1805.95|1806.83|1806.42|1802.52|1802.13|7708
1639760400000|2021-12-17 17:00:00|1806.46|1805.96|1805.14|1804.64|1806.46|1806.03|1803.71|1803.39|5093
1639764000000|2021-12-17 18:00:00|1805.13|1804.63|1802.44|1801.94|1805.29|1804.81|1800.19|1799.74|6296
1639767600000|2021-12-17 19:00:00|1802.49|1801.99|1801.9|1801.4|1803.36|1802.91|1800.69|1800.3|4648
1639771200000|2021-12-17 20:00:00|1801.89|1801.39|1796.38|1796.08|1801.99|1801.49|1796.1|1795.6|7468
1639774800000|2021-12-17 21:00:00|1796.39|1796.09|1799.39|1797.31|1801.11|1798.57|1796.32|1795.82|3309
1639954800000|2021-12-19 23:00:00|1799.38|1798.88|1800.42|1799.92|1802.05|1801.55|1799.08|1798.58|4288
1639958400000|2021-12-20 00:00:00|1800.41|1799.91|1801.51|1801.01|1802.82|1802.32|1799.33|1798.91|4902
1639962000000|2021-12-20 01:00:00|1801.5|1801|1801.18|1800.88|1802.54|1802.04|1799.35|1798.85|6273
1639965600000|2021-12-20 02:00:00|1801.24|1800.94|1802.34|1801.84|1802.65|1802.28|1800.42|1799.99|5359
1639969200000|2021-12-20 03:00:00|1802.35|1801.85|1802.13|1801.63|1802.9|1802.51|1801.65|1801.16|3598
1639972800000|2021-12-20 04:00:00|1802.15|1801.65|1801.78|1801.28|1802.21|1801.78|1801.39|1800.89|2393
1639976400000|2021-12-20 05:00:00|1801.79|1801.29|1803.19|1802.69|1804.02|1803.63|1801.53|1801.03|4059
1639980000000|2021-12-20 06:00:00|1803.18|1802.68|1802.48|1801.98|1804.52|1804.02|1801.72|1801.22|4902
1639983600000|2021-12-20 07:00:00|1802.49|1801.99|1798.54|1798.04|1802.74|1802.24|1798.24|1797.93|7581
1639987200000|2021-12-20 08:00:00|1798.48|1797.98|1801.72|1801.22|1801.78|1801.46|1797.62|1797.18|7745
1639990800000|2021-12-20 09:00:00|1801.73|1801.23|1799.98|1799.48|1802.66|1802.25|1798.98|1798.48|6494
1639994400000|2021-12-20 10:00:00|1800|1799.5|1798.31|1797.81|1800.08|1799.65|1796.95|1796.59|5901
1639998000000|2021-12-20 11:00:00|1798.3|1797.8|1795.79|1795.29|1798.86|1798.4|1795.12|1794.62|4371
1640001600000|2021-12-20 12:00:00|1795.8|1795.3|1797.73|1797.43|1799.49|1799.1|1795.15|1794.76|4814
1640005200000|2021-12-20 13:00:00|1797.82|1797.32|1796.59|1796.09|1800.53|1800.1|1794.52|1794.02|9896
1640008800000|2021-12-20 14:00:00|1796.56|1796.06|1792.23|1791.73|1798.54|1798.04|1792.02|1791.52|11103
1640012400000|2021-12-20 15:00:00|1792.22|1791.72|1793.97|1793.47|1798.07|1797.57|1792.22|1791.72|10613
1640016000000|2021-12-20 16:00:00|1793.99|1793.49|1796.17|1795.67|1796.34|1795.84|1793.4|1792.9|7501
1640019600000|2021-12-20 17:00:00|1796.18|1795.68|1795.14|1794.64|1796.28|1795.78|1793.54|1793.04|5623
1640023200000|2021-12-20 18:00:00|1795.15|1794.65|1793.59|1793.09|1795.66|1795.16|1793.26|1792.76|5364
1640026800000|2021-12-20 19:00:00|1793.61|1793.11|1790.74|1790.24|1793.71|1793.21|1790.71|1790.21|5195
1640030400000|2021-12-20 20:00:00|1790.76|1790.26|1788.76|1788.46|1791.8|1791.45|1788.53|1788.13|6814
1640034000000|2021-12-20 21:00:00|1788.73|1788.43|1791.22|1790.72|1791.4|1790.9|1788.65|1788.19|2902
1640041200000|2021-12-20 23:00:00|1791.38|1790.88|1791.99|1791.49|1792.36|1791.86|1790.83|1790.33|3562
1640044800000|2021-12-21 00:00:00|1791.78|1791.28|1790.75|1790.25|1792.68|1792.18|1790.52|1790.02|4698
1640048400000|2021-12-21 01:00:00|1790.74|1790.24|1790.49|1789.99|1792.43|1791.95|1789.48|1789.08|6439
1640052000000|2021-12-21 02:00:00|1790.48|1789.98|1791.48|1790.98|1792.13|1791.63|1789.85|1789.53|4530
1640055600000|2021-12-21 03:00:00|1791.49|1790.99|1792.17|1791.67|1793|1792.5|1790.15|1789.75|4064
1640059200000|2021-12-21 04:00:00|1792.16|1791.66|1792.4|1791.9|1792.51|1792.11|1790.99|1790.55|2365
1640062800000|2021-12-21 05:00:00|1792.41|1791.91|1793.04|1792.54|1793.72|1793.36|1791.93|1791.43|4460
1640066400000|2021-12-21 06:00:00|1793.02|1792.52|1791.35|1790.85|1793.12|1792.62|1789.07|1788.65|5948
1640070000000|2021-12-21 07:00:00|1791.33|1790.83|1793.5|1793|1794.49|1794.08|1789.6|1789.1|7052
1640073600000|2021-12-21 08:00:00|1793.51|1793.01|1797.33|1796.83|1798.58|1798.18|1792.59|1792.25|7811
1640077200000|2021-12-21 09:00:00|1797.32|1796.82|1798.15|1797.85|1798.35|1797.95|1796.39|1795.89|5252
1640080800000|2021-12-21 10:00:00|1798.12|1797.82|1796.49|1795.99|1798.36|1797.97|1795.67|1795.28|6165
1640084400000|2021-12-21 11:00:00|1796.45|1795.95|1798.18|1797.68|1798.35|1797.95|1796.17|1795.76|5035
1640088000000|2021-12-21 12:00:00|1798.17|1797.67|1799.13|1798.63|1799.16|1798.66|1796.44|1796|5475
1640091600000|2021-12-21 13:00:00|1799.12|1798.62|1798.31|1797.81|1800.73|1800.37|1796.06|1795.56|8950
1640095200000|2021-12-21 14:00:00|1798.21|1797.71|1792.46|1791.96|1798.7|1798.2|1792.36|1791.87|10339
1640098800000|2021-12-21 15:00:00|1792.44|1791.94|1786.3|1785.8|1794.07|1793.57|1785.15|1784.65|12201
1640102400000|2021-12-21 16:00:00|1786.29|1785.79|1788.57|1788.07|1788.67|1788.17|1785.56|1785.06|7864
1640106000000|2021-12-21 17:00:00|1788.55|1788.05|1787.78|1787.28|1789.22|1788.72|1786.78|1786.28|5235
1640109600000|2021-12-21 18:00:00|1787.76|1787.26|1788.64|1788.14|1789.58|1789.1|1786.91|1786.41|6089
1640113200000|2021-12-21 19:00:00|1788.66|1788.16|1788.49|1787.99|1789.17|1788.67|1787.61|1787.13|4038
1640116800000|2021-12-21 20:00:00|1788.48|1787.98|1788.52|1788.02|1789.95|1789.51|1787.91|1787.47|4790
1640120400000|2021-12-21 21:00:00|1788.33|1788.03|1789.65|1789.15|1789.86|1789.36|1788.14|1787.71|2512
1640127600000|2021-12-21 23:00:00|1789.53|1789.03|1790.84|1790.34|1790.99|1790.49|1789.03|1788.53|3125
1640131200000|2021-12-22 00:00:00|1790.83|1790.33|1789.23|1788.73|1791.55|1791.05|1788.84|1788.34|3755
1640134800000|2021-12-22 01:00:00|1789.29|1788.79|1789.82|1789.32|1790.35|1789.92|1788.6|1788.1|5126
1640138400000|2021-12-22 02:00:00|1789.93|1789.43|1789.29|1788.79|1790.11|1789.62|1788.82|1788.37|4162
1640142000000|2021-12-22 03:00:00|1789.3|1788.8|1789.51|1789.01|1791.04|1790.54|1788.81|1788.35|3419
1640145600000|2021-12-22 04:00:00|1789.5|1789|1789.06|1788.56|1789.63|1789.13|1788.69|1788.19|1740
1640149200000|2021-12-22 05:00:00|1789.05|1788.55|1788.02|1787.52|1789.06|1788.56|1787.68|1787.18|3879
1640152800000|2021-12-22 06:00:00|1788.04|1787.54|1788.02|1787.52|1789.19|1788.69|1787.28|1786.78|4647
1640156400000|2021-12-22 07:00:00|1787.99|1787.49|1787.23|1786.73|1788.5|1788|1786.42|1785.92|4946
1640160000000|2021-12-22 08:00:00|1787.19|1786.89|1787.27|1786.77|1790.11|1789.73|1786.16|1785.67|6790
1640163600000|2021-12-22 09:00:00|1787.25|1786.75|1788.63|1788.33|1789.07|1788.71|1787.03|1786.6|5067
1640167200000|2021-12-22 10:00:00|1788.62|1788.32|1790.18|1789.68|1791.78|1791.38|1788.57|1788.17|5208
1640170800000|2021-12-22 11:00:00|1790.14|1789.64|1791.31|1790.81|1791.64|1791.22|1788.7|1788.29|5835
1640174400000|2021-12-22 12:00:00|1791.3|1790.8|1793.79|1793.29|1793.86|1793.46|1790.15|1789.65|5795
1640178000000|2021-12-22 13:00:00|1793.8|1793.3|1794.75|1794.45|1794.95|1794.63|1791.01|1790.63|9029
1640181600000|2021-12-22 14:00:00|1794.78|1794.48|1790.79|1790.29|1795.23|1794.79|1789.04|1788.74|9921
1640185200000|2021-12-22 15:00:00|1790.8|1790.3|1796.04|1795.54|1796.16|1795.69|1790.75|1790.25|9345
1640188800000|2021-12-22 16:00:00|1796.09|1795.59|1798.66|1798.16|1800.22|1799.72|1796|1795.5|8710
1640192400000|2021-12-22 17:00:00|1798.68|1798.18|1799.85|1799.35|1800.17|1799.67|1797.74|1797.29|4751
1640196000000|2021-12-22 18:00:00|1799.84|1799.34|1802.17|1801.67|1802.77|1802.28|1799.61|1799.11|5986
1640199600000|2021-12-22 19:00:00|1802.21|1801.71|1803.85|1803.55|1804.18|1803.78|1801.92|1801.5|4558
1640203200000|2021-12-22 20:00:00|1803.84|1803.54|1805.17|1804.87|1805.3|1804.95|1803.66|1803.16|5140
1640206800000|2021-12-22 21:00:00|1804.9|1804.6|1803.77|1803.27|1805.15|1804.7|1803.36|1802.86|2685
1640214000000|2021-12-22 23:00:00|1804.38|1803.88|1804.05|1803.55|1805.14|1804.64|1803.44|1802.94|2651
1640217600000|2021-12-23 00:00:00|1804.01|1803.51|1803.66|1803.16|1804.93|1804.43|1803.45|1802.95|3257
1640221200000|2021-12-23 01:00:00|1803.65|1803.15|1807.43|1806.93|1807.51|1807.01|1803.46|1802.96|6593
1640224800000|2021-12-23 02:00:00|1807.44|1806.94|1807.03|1806.53|1808.81|1808.31|1805.74|1805.3|5498
1640228400000|2021-12-23 03:00:00|1807.04|1806.54|1805.96|1805.46|1807.21|1806.72|1805.41|1805|3049
1640232000000|2021-12-23 04:00:00|1805.97|1805.47|1806.75|1806.25|1806.94|1806.44|1805.28|1804.86|2450
1640235600000|2021-12-23 05:00:00|1806.72|1806.22|1806.45|1805.95|1808.57|1808.07|1806.33|1805.83|3808
1640239200000|2021-12-23 06:00:00|1806.52|1806.02|1806.13|1805.63|1807.29|1806.79|1805.1|1804.6|4744
1640242800000|2021-12-23 07:00:00|1806.11|1805.61|1806.27|1805.77|1807.45|1806.95|1805.45|1804.95|4798
1640246400000|2021-12-23 08:00:00|1806.17|1805.67|1807.31|1806.81|1808.21|1807.86|1806.17|1805.67|5829
1640250000000|2021-12-23 09:00:00|1807.3|1806.8|1807.3|1806.8|1808.37|1807.96|1806.65|1806.24|4217
1640253600000|2021-12-23 10:00:00|1807.32|1806.82|1804.88|1804.58|1807.59|1807.24|1804.82|1804.42|4597
1640257200000|2021-12-23 11:00:00|1804.89|1804.59|1806.68|1806.18|1806.9|1806.45|1804.35|1803.95|4592
1640260800000|2021-12-23 12:00:00|1806.66|1806.16|1805.48|1804.98|1806.73|1806.28|1803.61|1803.11|5231
1640264400000|2021-12-23 13:00:00|1805.47|1805.17|1807.51|1807.21|1810.21|1809.88|1804.85|1804.45|8489
1640268000000|2021-12-23 14:00:00|1807.5|1807.2|1803.26|1802.76|1808.15|1807.66|1799.03|1798.73|10831
1640271600000|2021-12-23 15:00:00|1803.28|1802.78|1806.27|1805.77|1806.95|1806.45|1803.28|1802.78|9244
1640275200000|2021-12-23 16:00:00|1806.26|1805.76|1807.68|1807.18|1808.64|1808.27|1805.94|1805.54|6259
1640278800000|2021-12-23 17:00:00|1807.67|1807.17|1808.68|1808.18|1809.28|1808.87|1807.36|1806.86|4085
1640282400000|2021-12-23 18:00:00|1808.7|1808.2|1808.99|1808.49|1811.01|1810.61|1808.5|1808.05|4473
1640286000000|2021-12-23 19:00:00|1808.98|1808.48|1809.62|1809.12|1809.82|1809.36|1808.09|1807.79|3373
1640289600000|2021-12-23 20:00:00|1809.61|1809.11|1809.19|1808.69|1809.8|1809.3|1808.08|1807.66|3335
1640293200000|2021-12-23 21:00:00|1809.17|1808.87|1809.02|1808.52|1809.5|1809.03|1807.7|1807.2|1810
1640559600000|2021-12-26 23:00:00|1807.73|1807.23|1807.62|1807.12|1809.04|1808.54|1805.85|1805.35|3451
1640563200000|2021-12-27 00:00:00|1807.64|1807.14|1807.1|1806.6|1808.45|1807.95|1806.92|1806.42|2938
1640566800000|2021-12-27 01:00:00|1807.13|1806.63|1811.11|1810.61|1812.2|1811.7|1807.04|1806.54|6526
1640570400000|2021-12-27 02:00:00|1811.18|1810.68|1810.25|1809.75|1811.64|1811.17|1809.99|1809.58|4290
1640574000000|2021-12-27 03:00:00|1810.24|1809.74|1811.31|1810.81|1811.41|1810.94|1810|1809.58|3397
1640577600000|2021-12-27 04:00:00|1811.3|1810.8|1809.72|1809.22|1811.34|1810.89|1808.94|1808.44|2250
1640581200000|2021-12-27 05:00:00|1809.73|1809.23|1809.99|1809.49|1811|1810.5|1809.29|1808.87|4395
1640584800000|2021-12-27 06:00:00|1810|1809.5|1809.68|1809.18|1810.56|1810.06|1809.24|1808.74|4093
1640588400000|2021-12-27 07:00:00|1809.61|1809.11|1809.14|1808.64|1810.24|1809.74|1807.83|1807.53|4223
1640592000000|2021-12-27 08:00:00|1809.11|1808.61|1806.33|1805.83|1809.64|1809.23|1806.11|1805.74|5206
1640595600000|2021-12-27 09:00:00|1806.34|1805.84|1806.7|1806.4|1806.81|1806.4|1805.21|1804.88|4668
1640599200000|2021-12-27 10:00:00|1806.69|1806.39|1805.9|1805.4|1808.08|1807.69|1805.32|1804.96|4364
1640602800000|2021-12-27 11:00:00|1805.89|1805.39|1806.52|1806.22|1807.05|1806.65|1804.94|1804.54|3953
1640606400000|2021-12-27 12:00:00|1806.53|1806.23|1807.3|1806.8|1807.86|1807.52|1805.75|1805.35|4285
1640610000000|2021-12-27 13:00:00|1807.34|1806.84|1808.9|1808.4|1809.55|1809.05|1803.28|1802.78|7539
1640613600000|2021-12-27 14:00:00|1808.88|1808.38|1808.98|1808.68|1810.61|1810.23|1807.58|1807.08|8704
1640617200000|2021-12-27 15:00:00|1809.08|1808.58|1813.07|1812.57|1813.78|1813.33|1808.93|1808.49|9088
1640620800000|2021-12-27 16:00:00|1813.11|1812.61|1811.77|1811.27|1813.36|1812.86|1811.09|1810.59|5961
1640624400000|2021-12-27 17:00:00|1811.78|1811.28|1808.53|1808.03|1811.78|1811.28|1807.94|1807.44|5634
1640628000000|2021-12-27 18:00:00|1808.52|1808.02|1807.98|1807.48|1808.97|1808.47|1807.02|1806.52|5156
1640631600000|2021-12-27 19:00:00|1808|1807.5|1809.58|1809.08|1809.59|1809.09|1807.23|1806.77|3675
1640635200000|2021-12-27 20:00:00|1809.52|1809.02|1812.97|1812.47|1813.02|1812.52|1809|1808.52|3870
1640638800000|2021-12-27 21:00:00|1812.94|1812.44|1812.3|1811.8|1812.94|1812.44|1811.49|1811.05|1836
1640646000000|2021-12-27 23:00:00|1811.79|1811.29|1812.7|1812.2|1812.75|1812.3|1811.71|1811.21|1734
1640649600000|2021-12-28 00:00:00|1812.69|1812.19|1811.77|1811.27|1813|1812.5|1811.12|1810.64|2712
1640653200000|2021-12-28 01:00:00|1811.74|1811.24|1810.46|1809.96|1811.96|1811.46|1809.87|1809.37|4684
1640656800000|2021-12-28 02:00:00|1810.47|1809.97|1809.51|1809.01|1810.63|1810.13|1808.72|1808.3|3246
1640660400000|2021-12-28 03:00:00|1809.5|1809|1810.3|1809.8|1810.74|1810.31|1809.22|1808.78|2331
1640664000000|2021-12-28 04:00:00|1810.29|1809.79|1810.33|1809.83|1810.97|1810.47|1809.74|1809.44|1673
1640667600000|2021-12-28 05:00:00|1810.34|1809.84|1813.26|1812.76|1813.86|1813.39|1810.34|1809.84|3589
1640671200000|2021-12-28 06:00:00|1813.22|1812.72|1815.38|1814.88|1815.72|1815.23|1812.74|1812.33|5063
1640674800000|2021-12-28 07:00:00|1815.47|1814.97|1814.14|1813.64|1816.38|1815.88|1813.71|1813.26|4716
1640678400000|2021-12-28 08:00:00|1814.12|1813.62|1815.75|1815.25|1815.85|1815.45|1813.93|1813.43|3999
1640682000000|2021-12-28 09:00:00|1815.76|1815.26|1815.36|1814.86|1815.95|1815.45|1814.46|1813.99|2827
1640685600000|2021-12-28 10:00:00|1815.58|1815.08|1818.12|1817.62|1818.13|1817.8|1815.49|1814.99|3586
1640689200000|2021-12-28 11:00:00|1818.14|1817.64|1818.11|1817.61|1818.63|1818.13|1816.46|1815.96|4158
1640692800000|2021-12-28 12:00:00|1818.12|1817.62|1816.73|1816.23|1818.29|1817.86|1816.58|1816.08|3980
1640696400000|2021-12-28 13:00:00|1816.74|1816.24|1818.25|1817.75|1820.54|1820.04|1815.41|1814.91|9223
1640700000000|2021-12-28 14:00:00|1818.23|1817.73|1814.15|1813.65|1818.78|1818.28|1810.42|1809.92|12393
1640703600000|2021-12-28 15:00:00|1814.17|1813.67|1811.78|1811.28|1815.78|1815.3|1811.21|1810.71|8242
1640707200000|2021-12-28 16:00:00|1811.77|1811.27|1811.03|1810.53|1812.61|1812.11|1809.53|1809.14|6666
1640710800000|2021-12-28 17:00:00|1811.06|1810.56|1810.66|1810.16|1812.43|1811.93|1810.2|1809.75|4493
1640714400000|2021-12-28 18:00:00|1810.57|1810.07|1805.96|1805.46|1811.62|1811.3|1805.33|1804.83|6913
1640718000000|2021-12-28 19:00:00|1805.97|1805.47|1807.36|1806.86|1808.2|1807.7|1805.83|1805.33|4916
1640721600000|2021-12-28 20:00:00|1807.34|1806.84|1805.86|1805.36|1807.68|1807.18|1805.46|1805|5003
1640725200000|2021-12-28 21:00:00|1805.85|1805.35|1806.52|1806.02|1806.64|1806.14|1805.24|1804.83|2538
1640732400000|2021-12-28 23:00:00|1806.69|1806.19|1806.9|1806.4|1807.52|1807.02|1806.22|1805.72|3461
1640736000000|2021-12-29 00:00:00|1806.88|1806.38|1805.88|1805.38|1806.89|1806.39|1804.79|1804.29|3386
1640739600000|2021-12-29 01:00:00|1805.9|1805.4|1806.17|1805.67|1806.55|1806.05|1804.37|1803.87|5306
1640743200000|2021-12-29 02:00:00|1806.19|1805.69|1807.74|1807.24|1807.8|1807.3|1805.24|1804.74|4821
1640746800000|2021-12-29 03:00:00|1807.77|1807.27|1807.01|1806.51|1808.01|1807.51|1806.82|1806.32|2816
1640750400000|2021-12-29 04:00:00|1807|1806.5|1806.14|1805.64|1807.38|1806.88|1806.11|1805.61|2103
1640754000000|2021-12-29 05:00:00|1806.15|1805.65|1806.99|1806.49|1807.71|1807.21|1805.66|1805.16|3455
1640757600000|2021-12-29 06:00:00|1807|1806.5|1806.34|1805.84|1807.85|1807.35|1806.01|1805.51|3788
1640761200000|2021-12-29 07:00:00|1806.44|1805.94|1804.69|1804.19|1806.8|1806.3|1804.36|1803.96|4902
1640764800000|2021-12-29 08:00:00|1804.7|1804.2|1804.46|1804.16|1805.57|1805.23|1802.38|1801.98|6774
1640768400000|2021-12-29 09:00:00|1804.48|1804.18|1803.09|1802.59|1804.75|1804.3|1802.58|1802.22|4497
1640772000000|2021-12-29 10:00:00|1803.1|1802.6|1796|1795.7|1803.1|1802.64|1794.67|1794.17|7626
1640775600000|2021-12-29 11:00:00|1796.01|1795.71|1797.35|1796.85|1797.6|1797.3|1794.82|1794.42|5992
1640779200000|2021-12-29 12:00:00|1797.32|1796.82|1794|1793.5|1797.74|1797.42|1793.63|1793.14|6651
1640782800000|2021-12-29 13:00:00|1793.99|1793.49|1790.14|1789.84|1794.65|1794.15|1789.74|1789.24|11876
1640786400000|2021-12-29 14:00:00|1790.16|1789.86|1796.59|1796.09|1797.35|1797.05|1789.82|1789.42|10973
1640790000000|2021-12-29 15:00:00|1796.56|1796.06|1800.21|1799.71|1802.57|1802.12|1795.02|1794.53|11833
1640793600000|2021-12-29 16:00:00|1800.22|1799.72|1802.93|1802.63|1805.01|1804.61|1800.21|1799.71|8476
1640797200000|2021-12-29 17:00:00|1803.02|1802.72|1804.37|1803.87|1804.99|1804.6|1802.35|1801.95|6104
1640800800000|2021-12-29 18:00:00|1804.4|1803.9|1804.97|1804.47|1805.88|1805.57|1802.47|1802.09|6567
1640804400000|2021-12-29 19:00:00|1804.98|1804.48|1805.44|1804.94|1805.76|1805.28|1804.26|1803.88|3425
1640808000000|2021-12-29 20:00:00|1805.45|1804.95|1804.71|1804.21|1805.48|1805.07|1804.22|1803.81|3677
1640811600000|2021-12-29 21:00:00|1804.68|1804.18|1805.04|1804.54|1805.31|1804.87|1804.04|1803.54|2162
1640818800000|2021-12-29 23:00:00|1804.84|1804.34|1804.86|1804.36|1805.86|1805.38|1804.27|1803.77|2712
1640822400000|2021-12-30 00:00:00|1804.88|1804.38|1803.76|1803.26|1805.85|1805.35|1801.47|1801.03|4195
1640826000000|2021-12-30 01:00:00|1803.77|1803.27|1803.67|1803.17|1803.99|1803.49|1802|1801.5|4809
1640829600000|2021-12-30 02:00:00|1803.65|1803.15|1801.9|1801.4|1803.94|1803.51|1801.51|1801.1|3703
1640833200000|2021-12-30 03:00:00|1801.87|1801.37|1801.84|1801.34|1803.64|1803.21|1801.7|1801.2|3787
1640836800000|2021-12-30 04:00:00|1801.85|1801.35|1800.99|1800.49|1802.14|1801.83|1800.84|1800.34|2732
1640840400000|2021-12-30 05:00:00|1800.98|1800.48|1798.87|1798.37|1801|1800.5|1798.58|1798.08|4353
1640844000000|2021-12-30 06:00:00|1798.86|1798.36|1798.66|1798.16|1799.37|1798.87|1797.52|1797.02|4938
1640847600000|2021-12-30 07:00:00|1798.67|1798.17|1798.71|1798.21|1799.31|1798.86|1796.53|1796.03|4790
1640851200000|2021-12-30 08:00:00|1798.69|1798.19|1802.02|1801.52|1802.13|1801.74|1798.49|1797.99|5875
1640854800000|2021-12-30 09:00:00|1802.03|1801.53|1800.45|1799.95|1802.47|1802.12|1799.76|1799.3|4529
1640858400000|2021-12-30 10:00:00|1800.41|1799.91|1801.42|1800.92|1801.5|1801.06|1799.49|1798.99|3655
1640862000000|2021-12-30 11:00:00|1801.4|1800.9|1802.93|1802.43|1803.57|1803.07|1801.22|1800.83|3636
1640865600000|2021-12-30 12:00:00|1802.94|1802.44|1804.96|1804.46|1804.99|1804.52|1801.89|1801.39|4659
1640869200000|2021-12-30 13:00:00|1805|1804.5|1803.19|1802.69|1805.02|1804.61|1799.09|1798.59|9298
1640872800000|2021-12-30 14:00:00|1803.2|1802.7|1806.32|1805.82|1808.96|1808.46|1801.21|1800.71|9894
1640876400000|2021-12-30 15:00:00|1806.31|1805.81|1807.49|1806.99|1808.28|1807.9|1805.29|1804.85|8093
1640880000000|2021-12-30 16:00:00|1807.48|1806.98|1813.86|1813.36|1814.41|1813.95|1807.16|1806.66|8577
1640883600000|2021-12-30 17:00:00|1813.87|1813.37|1813.83|1813.33|1814.49|1813.99|1812.37|1811.93|6289
1640887200000|2021-12-30 18:00:00|1813.82|1813.32|1814.01|1813.51|1814.74|1814.34|1813.12|1812.62|4549
1640890800000|2021-12-30 19:00:00|1814.02|1813.52|1815.46|1814.96|1815.64|1815.24|1813.47|1812.97|4210
1640894400000|2021-12-30 20:00:00|1815.44|1814.94|1817.29|1816.99|1817.41|1817.09|1815.39|1814.89|4443
1640898000000|2021-12-30 21:00:00|1817.27|1816.97|1814.94|1814.44|1817.45|1817.09|1814.72|1814.22|2627
1640905200000|2021-12-30 23:00:00|1815.61|1815.11|1816.1|1815.6|1816.49|1815.99|1814.77|1814.27|2061
1640908800000|2021-12-31 00:00:00|1816.11|1815.61|1817.2|1816.7|1817.29|1816.79|1815.43|1815.07|2543
1640912400000|2021-12-31 01:00:00|1817.19|1816.69|1816.98|1816.48|1819.4|1818.9|1815.34|1814.84|6197
1640916000000|2021-12-31 02:00:00|1816.97|1816.47|1818.12|1817.82|1818.35|1817.94|1814.98|1814.5|4217
1640919600000|2021-12-31 03:00:00|1818.03|1817.73|1817.41|1816.91|1819.23|1818.73|1816.93|1816.43|3416
1640923200000|2021-12-31 04:00:00|1817.46|1816.96|1817.81|1817.31|1818.63|1818.13|1817.44|1816.94|1725
1640926800000|2021-12-31 05:00:00|1817.88|1817.38|1818.95|1818.45|1819.5|1819.19|1817.74|1817.24|3034
1640930400000|2021-12-31 06:00:00|1818.92|1818.42|1818.68|1818.18|1819.55|1819.05|1817.95|1817.45|3944
1640934000000|2021-12-31 07:00:00|1818.58|1818.08|1817.06|1816.56|1820.51|1820.01|1816.97|1816.47|4251
1640937600000|2021-12-31 08:00:00|1817.07|1816.57|1818.97|1818.47|1819.09|1818.59|1815.4|1814.92|4126
1640941200000|2021-12-31 09:00:00|1818.95|1818.45|1818.4|1817.9|1820.48|1819.98|1818.03|1817.63|3904
1640944800000|2021-12-31 10:00:00|1818.41|1817.91|1819.98|1819.48|1820.21|1819.71|1818.26|1817.76|3299
1640948400000|2021-12-31 11:00:00|1819.97|1819.47|1819.75|1819.25|1820.61|1820.17|1819.07|1818.69|3021
1640952000000|2021-12-31 12:00:00|1819.84|1819.34|1819.25|1818.75|1820.52|1820.04|1818.74|1818.39|4615
1640955600000|2021-12-31 13:00:00|1819.26|1818.76|1824.67|1824.17|1827.83|1827.43|1819.25|1818.76|8801
1640959200000|2021-12-31 14:00:00|1824.66|1824.16|1822.71|1822.21|1827.65|1827.15|1822.44|1821.94|10384
1640962800000|2021-12-31 15:00:00|1822.73|1822.23|1822.34|1821.84|1824.6|1824.1|1820.6|1820.1|10025
1640966400000|2021-12-31 16:00:00|1822.31|1821.81|1825.61|1825.11|1826.22|1825.77|1821.92|1821.42|8080
1640970000000|2021-12-31 17:00:00|1825.6|1825.1|1826.88|1826.38|1827.68|1827.18|1825.3|1824.8|7482
1640973600000|2021-12-31 18:00:00|1826.91|1826.41|1828.57|1828.27|1828.94|1828.44|1824.93|1824.55|6973
1640977200000|2021-12-31 19:00:00|1828.64|1828.34|1827.61|1827.11|1829.06|1828.62|1827.49|1826.99|4353
1640980800000|2021-12-31 20:00:00|1827.59|1827.09|1829.68|1829.18|1830.64|1830.27|1827.44|1826.94|4135
1640984400000|2021-12-31 21:00:00|1829.73|1829.23|1829.63|1829.13|1830.28|1829.78|1828.43|1827.93|2558
1641164400000|2022-01-02 23:00:00|1830.08|1829.58|1828.78|1828.28|1832.15|1831.65|1828.34|1827.84|3482
1641168000000|2022-01-03 00:00:00|1828.8|1828.3|1830.63|1830.13|1831.39|1830.89|1827.35|1826.85|4246
1641171600000|2022-01-03 01:00:00|1830.52|1830.02|1829.15|1828.65|1831.97|1831.47|1827.96|1827.46|4934
1641175200000|2022-01-03 02:00:00|1829.14|1828.64|1826.48|1825.98|1829.22|1828.72|1825.94|1825.44|3547
1641178800000|2022-01-03 03:00:00|1826.5|1826|1826.04|1825.54|1827.22|1826.72|1824.56|1824.06|3176
1641182400000|2022-01-03 04:00:00|1826.05|1825.55|1825.51|1825.01|1826.31|1825.81|1824.91|1824.42|1835
1641186000000|2022-01-03 05:00:00|1825.5|1825|1825.79|1825.29|1826.12|1825.62|1824.02|1823.52|2587
1641189600000|2022-01-03 06:00:00|1825.76|1825.26|1825.65|1825.15|1826.1|1825.68|1823.9|1823.5|3201
1641193200000|2022-01-03 07:00:00|1825.75|1825.25|1824.45|1824.15|1825.83|1825.33|1821.29|1820.9|5443
1641196800000|2022-01-03 08:00:00|1824.42|1824.12|1823.2|1822.7|1824.65|1824.25|1821.59|1821.2|5095
1641200400000|2022-01-03 09:00:00|1823.1|1822.8|1826.71|1826.21|1826.98|1826.52|1822.77|1822.31|4834
1641204000000|2022-01-03 10:00:00|1826.72|1826.22|1826.78|1826.28|1827.82|1827.32|1825.79|1825.38|3961
1641207600000|2022-01-03 11:00:00|1826.77|1826.27|1823.22|1822.72|1827.38|1826.99|1822.5|1822.12|4952
1641211200000|2022-01-03 12:00:00|1823.21|1822.71|1822.12|1821.62|1823.52|1823.08|1821.56|1821.1|5005
1641214800000|2022-01-03 13:00:00|1821.93|1821.63|1807.43|1806.93|1822.3|1821.92|1805.93|1805.63|14832
1641218400000|2022-01-03 14:00:00|1807.4|1806.9|1803.25|1802.75|1811.14|1810.84|1803.09|1802.68|14717
1641222000000|2022-01-03 15:00:00|1803.24|1802.74|1802.14|1801.84|1806.93|1806.58|1800.09|1799.64|13589
1641225600000|2022-01-03 16:00:00|1802.12|1801.82|1800.96|1800.66|1802.28|1801.86|1798.55|1798.18|10166
1641229200000|2022-01-03 17:00:00|1800.97|1800.67|1800.03|1799.53|1801.18|1800.88|1799.03|1798.62|6443
1641232800000|2022-01-03 18:00:00|1800.01|1799.51|1802|1801.5|1802.57|1802.17|1799.26|1798.87|6008
1641236400000|2022-01-03 19:00:00|1801.98|1801.68|1801.96|1801.66|1803.32|1802.91|1801.29|1800.89|4407
1641240000000|2022-01-03 20:00:00|1801.94|1801.64|1802.08|1801.58|1804.9|1804.44|1801.4|1801|5472
1641243600000|2022-01-03 21:00:00|1802.21|1801.71|1801.71|1801.21|1802.61|1802.18|1801.28|1800.78|2827
1641250800000|2022-01-03 23:00:00|1802.42|1801.92|1804.49|1803.99|1804.64|1804.31|1802.35|1801.85|2659
1641254400000|2022-01-04 00:00:00|1804.51|1804.01|1804.76|1804.26|1805.24|1804.74|1803.21|1802.72|3700
1641258000000|2022-01-04 01:00:00|1804.68|1804.18|1805.53|1805.03|1807.17|1806.67|1803.45|1803.06|9323
1641261600000|2022-01-04 02:00:00|1805.45|1804.95|1805.7|1805.2|1807.46|1806.99|1804.91|1804.49|5675
1641265200000|2022-01-04 03:00:00|1805.69|1805.19|1804.54|1804.04|1806.49|1806.07|1803.98|1803.67|4777
1641268800000|2022-01-04 04:00:00|1804.52|1804.02|1803.8|1803.3|1804.6|1804.1|1803.37|1802.97|3572
1641272400000|2022-01-04 05:00:00|1803.79|1803.29|1805.74|1805.24|1805.84|1805.34|1803.48|1803.08|4259
1641276000000|2022-01-04 06:00:00|1805.75|1805.25|1803.82|1803.32|1806.4|1805.94|1803.76|1803.26|5411
1641279600000|2022-01-04 07:00:00|1803.79|1803.29|1806.09|1805.59|1807.75|1807.26|1803.52|1803.02|7094
1641283200000|2022-01-04 08:00:00|1806.12|1805.62|1804.3|1803.8|1807.15|1806.73|1803.57|1803.17|7393
1641286800000|2022-01-04 09:00:00|1804.28|1803.78|1805.96|1805.66|1807|1806.65|1802.15|1801.78|7286
1641290400000|2022-01-04 10:00:00|1805.97|1805.67|1805.88|1805.58|1808.98|1808.53|1805.55|1805.15|6191
1641294000000|2022-01-04 11:00:00|1805.86|1805.56|1804.34|1803.84|1805.97|1805.59|1802.61|1802.21|6323
1641297600000|2022-01-04 12:00:00|1804.38|1803.88|1801.56|1801.06|1805.38|1805|1798.71|1798.41|9459
1641301200000|2022-01-04 13:00:00|1801.55|1801.05|1807.53|1807.03|1807.65|1807.23|1799.94|1799.61|11547
1641304800000|2022-01-04 14:00:00|1807.52|1807.02|1810.55|1810.05|1811.15|1810.84|1806.51|1806.15|13895
1641308400000|2022-01-04 15:00:00|1810.57|1810.07|1814.91|1814.41|1816.99|1816.63|1807.73|1807.33|14724
1641312000000|2022-01-04 16:00:00|1814.9|1814.4|1812.86|1812.36|1815.86|1815.47|1811.95|1811.46|9899
1641315600000|2022-01-04 17:00:00|1812.88|1812.38|1813.89|1813.39|1815.36|1815|1812.09|1811.66|5618
1641319200000|2022-01-04 18:00:00|1813.91|1813.41|1815.3|1815|1815.44|1815.09|1813.65|1813.26|5522
1641322800000|2022-01-04 19:00:00|1815.34|1815.04|1814.84|1814.34|1815.54|1815.15|1813.96|1813.55|4132
1641326400000|2022-01-04 20:00:00|1814.83|1814.33|1815.41|1815.11|1815.74|1815.34|1813.63|1813.28|4221
1641330000000|2022-01-04 21:00:00|1815.5|1815|1814.93|1814.43|1815.72|1815.22|1814.37|1813.94|2463
1641337200000|2022-01-04 23:00:00|1814.94|1814.44|1814.23|1813.73|1814.98|1814.48|1813.34|1812.84|2033
1641340800000|2022-01-05 00:00:00|1814.24|1813.74|1813.25|1812.75|1814.97|1814.55|1813.09|1812.59|3352
1641344400000|2022-01-05 01:00:00|1813.24|1812.74|1815.49|1815.19|1815.68|1815.26|1812.98|1812.55|4877
1641348000000|2022-01-05 02:00:00|1815.43|1815.13|1815.91|1815.41|1816.6|1816.1|1814.5|1814|4939
1641351600000|2022-01-05 03:00:00|1815.92|1815.42|1815.75|1815.25|1816.82|1816.39|1814.63|1814.19|3688
1641355200000|2022-01-05 04:00:00|1815.74|1815.24|1815.23|1814.73|1815.74|1815.24|1814.92|1814.43|2083
1641358800000|2022-01-05 05:00:00|1815.22|1814.72|1816.11|1815.61|1816.56|1816.16|1814.52|1814.06|3818
1641362400000|2022-01-05 06:00:00|1816.07|1815.57|1813.42|1812.92|1817.4|1816.9|1812.92|1812.56|5354
1641366000000|2022-01-05 07:00:00|1813.44|1812.94|1813.7|1813.4|1816.01|1815.51|1812.73|1812.32|5698
1641369600000|2022-01-05 08:00:00|1813.69|1813.39|1817.07|1816.57|1817.9|1817.52|1813.57|1813.18|6905
1641373200000|2022-01-05 09:00:00|1816.99|1816.69|1817.98|1817.48|1820.39|1820.09|1816.56|1816.15|6134
1641376800000|2022-01-05 10:00:00|1817.99|1817.49|1818.67|1818.17|1820.34|1819.96|1817.87|1817.49|5337
1641380400000|2022-01-05 11:00:00|1818.58|1818.28|1819.05|1818.55|1821.06|1820.68|1817.97|1817.57|5584
1641384000000|2022-01-05 12:00:00|1819.03|1818.53|1818.27|1817.77|1819.51|1819.16|1817.22|1816.84|5921
1641387600000|2022-01-05 13:00:00|1818.26|1817.76|1825.85|1825.35|1828.14|1827.82|1815.22|1814.74|13844
1641391200000|2022-01-05 14:00:00|1825.91|1825.41|1826.13|1825.63|1829.96|1829.53|1825.37|1825.04|11936
1641394800000|2022-01-05 15:00:00|1825.93|1825.53|1823.6|1823.1|1826.92|1826.52|1820.63|1820.26|11143
1641398400000|2022-01-05 16:00:00|1823.46|1823.16|1824.16|1823.86|1825.71|1825.34|1822.64|1822.24|8026
1641402000000|2022-01-05 17:00:00|1824.15|1823.85|1823.05|1822.75|1825.91|1825.54|1822.76|1822.38|6139
1641405600000|2022-01-05 18:00:00|1823.04|1822.74|1824.14|1823.64|1825.15|1824.85|1822.86|1822.48|4841
1641409200000|2022-01-05 19:00:00|1824.19|1823.69|1813.15|1812.85|1824.67|1824.17|1812.69|1812.31|15265
1641412800000|2022-01-05 20:00:00|1813.17|1812.87|1810.3|1809.8|1814.56|1814.16|1808.6|1808.1|10406
1641416400000|2022-01-05 21:00:00|1810.19|1809.69|1810.73|1810.23|1811.19|1810.77|1809.17|1808.67|3493
1641423600000|2022-01-05 23:00:00|1810.43|1809.93|1810.58|1810.08|1811.77|1811.31|1810.14|1809.73|2838
1641427200000|2022-01-06 00:00:00|1810.66|1810.16|1809.56|1809.06|1810.79|1810.29|1808.03|1807.58|4414
1641430800000|2022-01-06 01:00:00|1809.57|1809.07|1810.53|1810.03|1811.84|1811.34|1807.4|1806.9|7308
1641434400000|2022-01-06 02:00:00|1810.54|1810.04|1809.53|1809.03|1810.55|1810.05|1808.43|1807.93|6454
1641438000000|2022-01-06 03:00:00|1809.52|1809.02|1807.31|1806.81|1809.73|1809.29|1806.84|1806.35|5396
1641441600000|2022-01-06 04:00:00|1807.32|1806.82|1805.61|1805.31|1807.36|1806.86|1805.5|1805.19|4023
1641445200000|2022-01-06 05:00:00|1805.89|1805.59|1803.32|1802.82|1807.89|1807.39|1803.32|1802.82|6741
1641448800000|2022-01-06 06:00:00|1803.3|1802.8|1802.36|1801.86|1804.15|1803.68|1799.61|1799.31|7588
1641452400000|2022-01-06 07:00:00|1802.35|1801.85|1801.19|1800.89|1803.91|1803.54|1799.67|1799.29|9365
1641456000000|2022-01-06 08:00:00|1801.17|1800.87|1795.66|1795.36|1802.3|1801.97|1794.84|1794.53|10888
1641459600000|2022-01-06 09:00:00|1795.65|1795.35|1795.05|1794.75|1796.67|1796.33|1793.97|1793.61|9061
1641463200000|2022-01-06 10:00:00|1795.15|1794.65|1801.54|1801.04|1807.47|1806.97|1794.06|1793.67|10488
1641466800000|2022-01-06 11:00:00|1801.55|1801.05|1797.75|1797.25|1802.05|1801.55|1797.27|1796.88|6719
1641470400000|2022-01-06 12:00:00|1797.66|1797.36|1791.97|1791.67|1800.76|1800.32|1791.97|1791.67|9266
1641474000000|2022-01-06 13:00:00|1791.93|1791.63|1788.76|1788.26|1793.56|1793.12|1787.06|1786.68|15301
1641477600000|2022-01-06 14:00:00|1788.75|1788.25|1792.14|1791.64|1795.81|1795.46|1787.3|1786.9|14713
1641481200000|2022-01-06 15:00:00|1792.49|1791.99|1790.97|1790.47|1795.67|1795.21|1788.21|1787.83|15831
1641484800000|2022-01-06 16:00:00|1791.01|1790.51|1789.46|1789.16|1793.21|1792.88|1789.39|1788.98|9554
1641488400000|2022-01-06 17:00:00|1789.41|1789.11|1791.31|1790.81|1793.76|1793.45|1789.01|1788.59|7099
1641492000000|2022-01-06 18:00:00|1791.13|1790.83|1788|1787.5|1791.79|1791.38|1787.9|1787.48|6621
1641495600000|2022-01-06 19:00:00|1788.01|1787.51|1788.31|1787.81|1789.9|1789.46|1786.6|1786.23|6156
1641499200000|2022-01-06 20:00:00|1788.3|1787.8|1788.35|1788.05|1789.92|1789.56|1787.62|1787.23|5659
1641502800000|2022-01-06 21:00:00|1788.28|1787.98|1791.49|1790.99|1791.6|1791.1|1788.01|1787.64|3379
1641510000000|2022-01-06 23:00:00|1791.5|1791.2|1791.75|1791.25|1791.98|1791.56|1790.77|1790.35|2706
1641513600000|2022-01-07 00:00:00|1791.76|1791.26|1792.31|1791.81|1792.95|1792.48|1791.24|1790.89|3591
1641517200000|2022-01-07 01:00:00|1792.3|1791.8|1791.01|1790.51|1792.62|1792.22|1790.01|1789.61|5972
1641520800000|2022-01-07 02:00:00|1791.02|1790.52|1791.94|1791.44|1792.28|1791.88|1790.04|1789.63|4616
1641524400000|2022-01-07 03:00:00|1791.91|1791.41|1793.12|1792.62|1793.51|1793.11|1791.66|1791.17|3073
1641528000000|2022-01-07 04:00:00|1793.13|1792.63|1792.95|1792.45|1793.28|1792.87|1792.33|1791.89|1886
1641531600000|2022-01-07 05:00:00|1792.98|1792.48|1790.92|1790.62|1793.23|1792.73|1790.71|1790.39|3077
1641535200000|2022-01-07 06:00:00|1790.9|1790.6|1790.29|1789.79|1791.39|1790.89|1789.06|1788.63|5362
1641538800000|2022-01-07 07:00:00|1790.33|1789.83|1790.06|1789.76|1792.32|1791.94|1788.26|1787.82|5424
1641542400000|2022-01-07 08:00:00|1790.04|1789.74|1790.91|1790.41|1790.94|1790.56|1788|1787.61|6995
1641546000000|2022-01-07 09:00:00|1790.74|1790.44|1793.4|1792.9|1794.12|1793.81|1788.7|1788.37|6190
1641549600000|2022-01-07 10:00:00|1793.3|1793|1791.5|1791.2|1794.25|1793.88|1791.34|1791.02|4870
1641553200000|2022-01-07 11:00:00|1791.51|1791.21|1793.56|1793.26|1794.04|1793.64|1789.91|1789.52|5009
1641556800000|2022-01-07 12:00:00|1793.55|1793.25|1789.51|1789.21|1793.87|1793.46|1789.51|1789.17|6984
1641560400000|2022-01-07 13:00:00|1789.56|1789.26|1789.57|1789.07|1796.57|1796.07|1782.82|1782.45|16633
1641564000000|2022-01-07 14:00:00|1789.56|1789.06|1791.3|1790.8|1794.98|1794.54|1789.49|1788.99|15626
1641567600000|2022-01-07 15:00:00|1791.16|1790.86|1789.49|1788.99|1793.89|1793.51|1786.74|1786.35|14138
1641571200000|2022-01-07 16:00:00|1789.53|1789.03|1794.32|1793.82|1794.99|1794.69|1789.53|1789.03|11223
1641574800000|2022-01-07 17:00:00|1794.33|1793.83|1796.17|1795.87|1797.03|1796.64|1792.6|1792.1|8436
1641578400000|2022-01-07 18:00:00|1796.22|1795.92|1796.71|1796.21|1798.95|1798.55|1795.54|1795.13|7682
1641582000000|2022-01-07 19:00:00|1796.7|1796.2|1797.02|1796.52|1798|1797.62|1795.04|1794.66|5351
1641585600000|2022-01-07 20:00:00|1797.04|1796.54|1796.26|1795.76|1797.74|1797.44|1794.57|1794.17|5306
1641589200000|2022-01-07 21:00:00|1796.15|1795.65|1797.27|1796.77|1797.51|1797.01|1795.06|1794.56|2531
1641769200000|2022-01-09 23:00:00|1795.16|1794.66|1795.48|1794.98|1796.49|1795.99|1794.81|1794.38|4220
1641772800000|2022-01-10 00:00:00|1795.47|1794.97|1794.7|1794.2|1795.51|1795.03|1792.5|1792.2|3715
1641776400000|2022-01-10 01:00:00|1794.72|1794.22|1795.32|1794.82|1797.03|1796.66|1793.55|1793.05|6789
1641780000000|2022-01-10 02:00:00|1795.3|1794.8|1794.75|1794.25|1796.52|1796.02|1793.96|1793.46|5403
1641783600000|2022-01-10 03:00:00|1794.68|1794.18|1792.47|1791.97|1794.71|1794.21|1791.93|1791.54|4285
1641787200000|2022-01-10 04:00:00|1792.45|1791.95|1792.78|1792.28|1793.61|1793.11|1792.14|1791.77|2345
1641790800000|2022-01-10 05:00:00|1792.79|1792.29|1793.42|1792.92|1794.53|1794.03|1791.71|1791.29|3665
1641794400000|2022-01-10 06:00:00|1793.4|1792.9|1793.53|1793.03|1794.05|1793.55|1792.21|1791.8|4246
1641798000000|2022-01-10 07:00:00|1793.54|1793.04|1793.9|1793.4|1796.06|1795.58|1791.66|1791.16|6367
1641801600000|2022-01-10 08:00:00|1793.92|1793.42|1796.75|1796.25|1796.79|1796.4|1792.33|1792.03|9290
1641805200000|2022-01-10 09:00:00|1796.72|1796.22|1797.03|1796.73|1798.22|1797.84|1796.2|1795.79|6339
1641808800000|2022-01-10 10:00:00|1797.06|1796.76|1800.02|1799.52|1801.01|1800.58|1796.71|1796.35|6732
1641812400000|2022-01-10 11:00:00|1800.01|1799.51|1800.79|1800.49|1802.63|1802.21|1799.1|1798.74|5859
1641816000000|2022-01-10 12:00:00|1800.72|1800.42|1792.07|1791.77|1801.71|1801.32|1791.75|1791.34|8490
1641819600000|2022-01-10 13:00:00|1792.08|1791.78|1793.2|1792.9|1797.51|1797.14|1791.71|1791.26|11682
1641823200000|2022-01-10 14:00:00|1793.22|1792.92|1794.5|1794|1796.55|1796.25|1790.56|1790.14|11416
1641826800000|2022-01-10 15:00:00|1794.46|1793.96|1793.64|1793.34|1796.17|1795.81|1791.7|1791.39|12273
1641830400000|2022-01-10 16:00:00|1793.67|1793.37|1794.09|1793.79|1796.2|1795.9|1793.47|1793.11|8029
1641834000000|2022-01-10 17:00:00|1794.08|1793.78|1799.58|1799.28|1800.39|1799.98|1793.57|1793.19|7919
1641837600000|2022-01-10 18:00:00|1799.55|1799.25|1800.55|1800.05|1801.75|1801.35|1798.55|1798.21|7781
1641841200000|2022-01-10 19:00:00|1800.54|1800.04|1801.19|1800.69|1801.95|1801.45|1800.16|1799.66|5318
1641844800000|2022-01-10 20:00:00|1801.18|1800.68|1801.24|1800.94|1801.8|1801.45|1799.85|1799.46|5876
1641848400000|2022-01-10 21:00:00|1801.14|1800.84|1801.93|1801.43|1802.24|1801.8|1801.14|1800.75|3017
1641855600000|2022-01-10 23:00:00|1801.08|1800.58|1801.56|1801.06|1803.12|1802.82|1800.45|1799.95|3114
1641859200000|2022-01-11 00:00:00|1801.55|1801.05|1803.07|1802.57|1805|1804.55|1801.52|1801.02|4173
1641862800000|2022-01-11 01:00:00|1803.06|1802.56|1805.21|1804.71|1806.33|1805.83|1802.36|1801.86|7167
1641866400000|2022-01-11 02:00:00|1805.19|1804.69|1805.52|1805.02|1806.72|1806.22|1804.71|1804.21|4807
1641870000000|2022-01-11 03:00:00|1805.53|1805.03|1806.22|1805.72|1808.12|1807.62|1805.33|1804.83|4403
1641873600000|2022-01-11 04:00:00|1806.28|1805.78|1807.07|1806.57|1807.09|1806.6|1805.83|1805.36|2517
1641877200000|2022-01-11 05:00:00|1807.09|1806.59|1808.78|1808.28|1809.03|1808.54|1806.04|1805.54|4628
1641880800000|2022-01-11 06:00:00|1808.76|1808.26|1808.56|1808.06|1810.12|1809.76|1807.42|1806.92|7042
1641884400000|2022-01-11 07:00:00|1808.36|1807.86|1809.37|1809.07|1810.08|1809.63|1807.81|1807.4|6929
1641888000000|2022-01-11 08:00:00|1809.4|1809.1|1809.2|1808.7|1810.42|1810.01|1808.46|1808.05|7169
1641891600000|2022-01-11 09:00:00|1809.11|1808.81|1807.05|1806.75|1810.52|1810.13|1806.3|1805.91|6437
1641895200000|2022-01-11 10:00:00|1807.04|1806.74|1806.44|1805.94|1808|1807.6|1805.05|1804.66|5172
1641898800000|2022-01-11 11:00:00|1806.49|1805.99|1806.8|1806.3|1807.88|1807.49|1804.48|1804.18|4359
1641902400000|2022-01-11 12:00:00|1806.78|1806.28|1807.77|1807.27|1808.46|1808.12|1805.36|1804.97|6098
1641906000000|2022-01-11 13:00:00|1807.73|1807.23|1805.75|1805.45|1809.33|1808.95|1804.78|1804.46|10549
1641909600000|2022-01-11 14:00:00|1805.82|1805.52|1806.12|1805.82|1807.47|1807.17|1802|1801.7|14237
1641913200000|2022-01-11 15:00:00|1806.13|1805.83|1811.92|1811.62|1812.42|1812.12|1805.58|1805.17|13497
1641916800000|2022-01-11 16:00:00|1811.89|1811.59|1815.48|1815.18|1817.03|1816.73|1810.21|1809.82|12589
1641920400000|2022-01-11 17:00:00|1815.49|1815.19|1817.86|1817.36|1818.11|1817.7|1814.12|1813.8|8226
1641924000000|2022-01-11 18:00:00|1817.84|1817.34|1820.33|1819.83|1820.4|1820|1817.56|1817.06|8311
1641927600000|2022-01-11 19:00:00|1820.34|1819.84|1821.17|1820.67|1821.5|1821.12|1819.22|1818.83|6078
1641931200000|2022-01-11 20:00:00|1821.08|1820.58|1823.35|1822.85|1823.54|1823.17|1820.63|1820.17|6172
1641934800000|2022-01-11 21:00:00|1823.34|1822.84|1821.95|1821.45|1823.39|1822.99|1821.58|1821.08|3185
1641942000000|2022-01-11 23:00:00|1821.32|1820.82|1821.07|1820.57|1822.06|1821.59|1820.38|1819.88|4630
1641945600000|2022-01-12 00:00:00|1820.95|1820.45|1821.13|1820.63|1822.86|1822.43|1820.64|1820.14|4049
1641949200000|2022-01-12 01:00:00|1821.15|1820.65|1819.36|1818.86|1822.44|1822.07|1818.75|1818.25|7021
1641952800000|2022-01-12 02:00:00|1819.34|1818.84|1819.75|1819.25|1820.69|1820.31|1819.13|1818.72|4775
1641956400000|2022-01-12 03:00:00|1819.74|1819.24|1818.42|1817.92|1820.18|1819.74|1818.31|1817.92|3213
1641960000000|2022-01-12 04:00:00|1818.41|1817.91|1818.5|1818|1819.8|1819.34|1817.93|1817.53|2844
1641963600000|2022-01-12 05:00:00|1818.51|1818.01|1820.68|1820.38|1821.84|1821.43|1818.3|1817.9|3754
1641967200000|2022-01-12 06:00:00|1820.78|1820.28|1820.43|1819.93|1821.76|1821.33|1819.99|1819.56|4444
1641970800000|2022-01-12 07:00:00|1820.46|1819.96|1817.57|1817.07|1820.76|1820.39|1816.05|1815.64|6892
1641974400000|2022-01-12 08:00:00|1817.47|1817.17|1817.12|1816.62|1818.55|1818.14|1814.93|1814.57|6740
1641978000000|2022-01-12 09:00:00|1817.11|1816.61|1816.58|1816.08|1817.4|1817.01|1815.18|1814.78|5082
1641981600000|2022-01-12 10:00:00|1816.49|1816.19|1817.66|1817.36|1818.46|1818.09|1816.26|1815.84|4715
1641985200000|2022-01-12 11:00:00|1817.65|1817.35|1817.52|1817.02|1818.83|1818.43|1816.49|1816.09|4159
1641988800000|2022-01-12 12:00:00|1817.53|1817.03|1819.71|1819.21|1819.74|1819.35|1816.57|1816.18|5475
1641992400000|2022-01-12 13:00:00|1819.59|1819.29|1821.54|1821.04|1825.64|1825.34|1817.72|1817.22|15658
1641996000000|2022-01-12 14:00:00|1821.62|1821.12|1822.1|1821.8|1824.73|1824.35|1819.09|1818.79|14253
1641999600000|2022-01-12 15:00:00|1822.16|1821.86|1824|1823.7|1824.94|1824.61|1821.09|1820.78|12184
1642003200000|2022-01-12 16:00:00|1823.98|1823.68|1824.99|1824.69|1825.1|1824.73|1820.35|1820.02|9511
1642006800000|2022-01-12 17:00:00|1824.98|1824.68|1826.35|1826.05|1827.3|1826.91|1824.07|1823.71|6843
1642010400000|2022-01-12 18:00:00|1826.29|1825.99|1826.23|1825.73|1828.19|1827.8|1825.78|1825.46|7421
1642014000000|2022-01-12 19:00:00|1826.28|1825.78|1828.15|1827.85|1828.29|1827.92|1826.05|1825.64|4899
1642017600000|2022-01-12 20:00:00|1828.32|1827.82|1827.7|1827.2|1828.36|1827.96|1826.12|1825.69|5385
1642021200000|2022-01-12 21:00:00|1827.65|1827.15|1826.3|1825.8|1827.82|1827.4|1825.81|1825.43|3341
1642028400000|2022-01-12 23:00:00|1826.24|1825.74|1825.62|1825.12|1826.64|1826.14|1825.18|1824.68|2860
1642032000000|2022-01-13 00:00:00|1825.63|1825.13|1824.65|1824.15|1826.23|1825.84|1824.5|1824.02|4077
1642035600000|2022-01-13 01:00:00|1824.64|1824.14|1825.7|1825.2|1826.96|1826.55|1824.35|1823.92|6413
1642039200000|2022-01-13 02:00:00|1825.72|1825.22|1824.66|1824.16|1825.95|1825.54|1824.24|1823.83|4722
1642042800000|2022-01-13 03:00:00|1824.65|1824.15|1825.47|1824.97|1825.77|1825.35|1824.63|1824.13|3834
1642046400000|2022-01-13 04:00:00|1825.46|1824.96|1826.29|1825.79|1826.87|1826.46|1825.38|1824.88|2703
1642050000000|2022-01-13 05:00:00|1826.27|1825.77|1826.23|1825.73|1828.38|1828.08|1825.88|1825.49|4004
1642053600000|2022-01-13 06:00:00|1826.25|1825.75|1825.44|1824.94|1827.25|1826.79|1824.48|1824.14|5388
1642057200000|2022-01-13 07:00:00|1825.47|1824.97|1826.89|1826.59|1827.48|1826.98|1823.65|1823.35|6648
1642060800000|2022-01-13 08:00:00|1826.88|1826.58|1821.23|1820.93|1827.89|1827.49|1820.85|1820.47|9358
1642064400000|2022-01-13 09:00:00|1821.25|1820.95|1822.99|1822.69|1823.19|1822.8|1819.26|1818.87|7580
1642068000000|2022-01-13 10:00:00|1822.97|1822.67|1822.89|1822.39|1824.33|1823.97|1822.06|1821.67|4931
1642071600000|2022-01-13 11:00:00|1822.93|1822.63|1823.85|1823.55|1824.44|1824.07|1822.21|1821.83|4465
1642075200000|2022-01-13 12:00:00|1823.86|1823.56|1824.47|1824.17|1826.22|1825.87|1823.33|1823.03|6631
1642078800000|2022-01-13 13:00:00|1824.5|1824.2|1822.2|1821.9|1825.67|1825.37|1819.36|1818.99|13448
1642082400000|2022-01-13 14:00:00|1822.19|1821.89|1818.85|1818.35|1824.04|1823.7|1818.17|1817.87|13116
1642086000000|2022-01-13 15:00:00|1818.84|1818.34|1814.87|1814.57|1820.9|1820.6|1814.45|1814.14|14135
1642089600000|2022-01-13 16:00:00|1814.86|1814.56|1819.31|1819.01|1819.42|1819.1|1812.54|1812.24|10360
1642093200000|2022-01-13 17:00:00|1819.42|1819.12|1820.9|1820.4|1821.69|1821.34|1818.49|1818.18|8236
1642096800000|2022-01-13 18:00:00|1820.89|1820.39|1820.65|1820.35|1822.19|1821.87|1819.68|1819.38|6883
1642100400000|2022-01-13 19:00:00|1820.66|1820.36|1821.23|1820.93|1821.99|1821.65|1820.37|1820|4760
1642104000000|2022-01-13 20:00:00|1821.22|1820.92|1822.14|1821.84|1822.75|1822.31|1820.95|1820.54|5692
1642107600000|2022-01-13 21:00:00|1822.15|1821.85|1822.75|1822.25|1823.23|1822.79|1821.79|1821.4|2995
1642114800000|2022-01-13 23:00:00|1822.45|1821.95|1821.16|1820.66|1822.52|1822.02|1821.05|1820.65|2716
1642118400000|2022-01-14 00:00:00|1821.13|1820.63|1821.17|1820.67|1822.19|1821.89|1819.85|1819.4|5241
1642122000000|2022-01-14 01:00:00|1821.13|1820.63|1822.74|1822.24|1824.89|1824.47|1820.55|1820.17|7175
1642125600000|2022-01-14 02:00:00|1822.72|1822.22|1825.5|1825|1825.92|1825.42|1822.54|1822.14|7003
1642129200000|2022-01-14 03:00:00|1825.52|1825.02|1826.37|1825.87|1827.61|1827.19|1825.1|1824.7|4475
1642132800000|2022-01-14 04:00:00|1826.36|1825.86|1826.31|1825.81|1827.54|1827.04|1825.75|1825.34|3457
1642136400000|2022-01-14 05:00:00|1826.29|1825.79|1828.09|1827.59|1828.4|1828|1826.16|1825.66|4486
1642140000000|2022-01-14 06:00:00|1828.1|1827.6|1827.16|1826.66|1828.19|1827.69|1826.76|1826.35|5376
1642143600000|2022-01-14 07:00:00|1827.26|1826.76|1826.96|1826.66|1828.42|1827.97|1826.09|1825.62|6499
1642147200000|2022-01-14 08:00:00|1826.97|1826.67|1824.58|1824.28|1829.44|1829.08|1824.53|1824.15|8549
1642150800000|2022-01-14 09:00:00|1824.57|1824.27|1823.76|1823.46|1824.88|1824.51|1821.82|1821.46|7243
1642154400000|2022-01-14 10:00:00|1823.72|1823.42|1823.95|1823.45|1824.55|1824.25|1822.13|1821.75|5585
1642158000000|2022-01-14 11:00:00|1823.94|1823.44|1822.78|1822.28|1824.07|1823.67|1820.2|1819.8|5128
1642161600000|2022-01-14 12:00:00|1822.79|1822.29|1821.27|1820.77|1824.19|1823.79|1819.71|1819.38|7128
1642165200000|2022-01-14 13:00:00|1821.26|1820.76|1825.63|1825.33|1827.94|1827.64|1820.21|1819.82|14085
1642168800000|2022-01-14 14:00:00|1825.64|1825.34|1825.02|1824.52|1827.04|1826.66|1819.44|1819.14|14862
1642172400000|2022-01-14 15:00:00|1824.87|1824.57|1821.36|1820.86|1826.23|1825.91|1820.98|1820.6|12386
1642176000000|2022-01-14 16:00:00|1821.37|1820.87|1818.81|1818.51|1822.11|1821.78|1817.95|1817.57|11417
1642179600000|2022-01-14 17:00:00|1818.82|1818.52|1816.08|1815.78|1819.57|1819.18|1815.37|1815.07|11042
1642183200000|2022-01-14 18:00:00|1816.19|1815.69|1817.47|1816.97|1817.8|1817.46|1814.87|1814.53|8833
1642186800000|2022-01-14 19:00:00|1817.46|1816.96|1818.54|1818.04|1819.22|1818.9|1816.59|1816.2|6719
1642190400000|2022-01-14 20:00:00|1818.44|1818.14|1816.73|1816.23|1819.22|1818.8|1816.69|1816.2|6472
1642194000000|2022-01-14 21:00:00|1816.72|1816.22|1818.77|1816.69|1819.37|1817.72|1816.72|1816.05|2839
1642374000000|2022-01-16 23:00:00|1818.24|1817.74|1816.73|1816.23|1818.71|1818.21|1816.1|1815.74|3506
1642377600000|2022-01-17 00:00:00|1816.75|1816.25|1815.89|1815.39|1817.04|1816.58|1814.87|1814.47|4357
1642381200000|2022-01-17 01:00:00|1815.9|1815.4|1816.32|1816.02|1816.84|1816.49|1813.38|1812.93|7899
1642384800000|2022-01-17 02:00:00|1816.36|1816.06|1818.53|1818.03|1818.81|1818.42|1816.26|1815.82|4921
1642388400000|2022-01-17 03:00:00|1818.55|1818.05|1819.18|1818.68|1819.78|1819.37|1818.22|1817.75|3364
1642392000000|2022-01-17 04:00:00|1819.19|1818.69|1819.69|1819.19|1820.58|1820.18|1819.1|1818.68|2751
1642395600000|2022-01-17 05:00:00|1819.7|1819.2|1819.84|1819.34|1820.87|1820.46|1818.44|1818.08|3645
1642399200000|2022-01-17 06:00:00|1819.85|1819.35|1819.92|1819.42|1820.73|1820.39|1818.99|1818.54|3843
1642402800000|2022-01-17 07:00:00|1820.01|1819.51|1822.25|1821.95|1822.64|1822.28|1819.2|1818.7|5823
1642406400000|2022-01-17 08:00:00|1822.22|1821.92|1822.74|1822.24|1823.46|1823.11|1821.26|1820.94|5809
1642410000000|2022-01-17 09:00:00|1822.75|1822.25|1821.89|1821.39|1823.21|1822.83|1820.82|1820.46|4141
1642413600000|2022-01-17 10:00:00|1821.88|1821.38|1821.14|1820.64|1822.26|1821.85|1819.99|1819.59|3424
1642417200000|2022-01-17 11:00:00|1821.15|1820.65|1821.53|1821.23|1822.19|1821.8|1820.18|1819.8|3993
1642420800000|2022-01-17 12:00:00|1821.51|1821.21|1819.94|1819.64|1821.66|1821.24|1819.6|1819.19|5016
1642424400000|2022-01-17 13:00:00|1819.98|1819.68|1821.21|1820.91|1821.54|1821.16|1819.41|1819.04|6832
1642428000000|2022-01-17 14:00:00|1821.19|1820.89|1820.34|1820.04|1821.8|1821.4|1819.83|1819.43|5566
1642431600000|2022-01-17 15:00:00|1820.44|1819.94|1819.06|1818.76|1820.44|1820.09|1817.83|1817.44|6397
1642435200000|2022-01-17 16:00:00|1819.05|1818.75|1819.56|1819.26|1819.66|1819.26|1818.66|1818.26|3430
1642438800000|2022-01-17 17:00:00|1819.62|1819.32|1819.59|1819.09|1820.31|1819.95|1819.23|1818.8|2097
1642442400000|2022-01-17 18:00:00|1819.6|1819.1|1818.51|1818.21|1819.88|1819.41|1818.44|1818.01|1247
1642446000000|2022-01-17 19:00:00|1818.43|1818.13|1819.62|1819.12|1819.81|1819.43|1818.35|1817.96|508
1642460400000|2022-01-17 23:00:00|1819.11|1818.61|1819.41|1818.91|1819.72|1819.28|1818.64|1818.16|2254
1642464000000|2022-01-18 00:00:00|1819.43|1818.93|1820.5|1820|1820.6|1820.2|1818.83|1818.43|4255
1642467600000|2022-01-18 01:00:00|1820.51|1820.01|1822.42|1821.92|1822.73|1822.28|1819.4|1818.98|6066
1642471200000|2022-01-18 02:00:00|1822.43|1821.93|1822.14|1821.64|1822.64|1822.22|1821.36|1820.9|4427
1642474800000|2022-01-18 03:00:00|1822.13|1821.63|1816.67|1816.17|1823.1|1822.63|1815.5|1815.12|7675
1642478400000|2022-01-18 04:00:00|1816.65|1816.15|1818.21|1817.71|1818.31|1817.85|1816.08|1815.74|5248
1642482000000|2022-01-18 05:00:00|1818.2|1817.7|1816.5|1816|1818.59|1818.23|1815.83|1815.45|6329
1642485600000|2022-01-18 06:00:00|1816.51|1816.01|1817.93|1817.43|1818.23|1817.81|1815.53|1815.13|6853
1642489200000|2022-01-18 07:00:00|1817.99|1817.49|1816.46|1816.16|1818.3|1817.8|1813.44|1812.99|9265
1642492800000|2022-01-18 08:00:00|1816.41|1816.11|1812.19|1811.89|1817.49|1817.14|1812.19|1811.81|10390
1642496400000|2022-01-18 09:00:00|1812.18|1811.88|1810.63|1810.33|1813.69|1813.26|1809.34|1808.97|9011
1642500000000|2022-01-18 10:00:00|1810.66|1810.36|1810.22|1809.92|1811.54|1811.16|1809.44|1809.13|6609
1642503600000|2022-01-18 11:00:00|1810.43|1810.13|1813.32|1813.02|1814.62|1814.24|1809.93|1809.57|6574
1642507200000|2022-01-18 12:00:00|1813.34|1813.04|1815.35|1814.85|1816.52|1816.13|1812.86|1812.43|8060
1642510800000|2022-01-18 13:00:00|1815.37|1814.87|1819.85|1819.55|1820.14|1819.79|1805.97|1805.61|16640
1642514400000|2022-01-18 14:00:00|1819.97|1819.67|1818.44|1818.14|1820.25|1819.89|1812.14|1811.84|15689
1642518000000|2022-01-18 15:00:00|1818.46|1818.16|1820.2|1819.7|1820.37|1820.03|1813.69|1813.37|13461
1642521600000|2022-01-18 16:00:00|1820.19|1819.69|1815.19|1814.89|1820.32|1820.01|1810.85|1810.48|11746
1642525200000|2022-01-18 17:00:00|1815.18|1814.88|1812.34|1812.04|1815.64|1815.25|1811.2|1810.79|8710
1642528800000|2022-01-18 18:00:00|1812.36|1812.06|1813.79|1813.29|1814.15|1813.65|1810.8|1810.47|7145
1642532400000|2022-01-18 19:00:00|1813.8|1813.3|1814.31|1813.81|1816.21|1815.79|1813.79|1813.29|5933
1642536000000|2022-01-18 20:00:00|1814.35|1813.85|1814.05|1813.55|1815.62|1815.2|1813.35|1812.98|7110
1642539600000|2022-01-18 21:00:00|1814.19|1813.69|1813.9|1813.4|1815.02|1814.57|1813.43|1812.93|3889
1642546800000|2022-01-18 23:00:00|1814.01|1813.51|1814.58|1814.08|1815.45|1814.95|1813.87|1813.37|2977
1642550400000|2022-01-19 00:00:00|1814.57|1814.07|1813.76|1813.26|1814.78|1814.28|1812.91|1812.5|4642
1642554000000|2022-01-19 01:00:00|1813.77|1813.27|1812.59|1812.09|1814.6|1814.2|1812.48|1812.06|6759
1642557600000|2022-01-19 02:00:00|1812.57|1812.07|1812.03|1811.53|1813.84|1813.34|1811.38|1810.88|5561
1642561200000|2022-01-19 03:00:00|1812.02|1811.52|1812.06|1811.56|1812.26|1811.87|1810.48|1810.09|4393
1642564800000|2022-01-19 04:00:00|1812.04|1811.54|1812.09|1811.59|1812.77|1812.27|1811.43|1810.93|2783
1642568400000|2022-01-19 05:00:00|1812.08|1811.58|1813.77|1813.27|1814.53|1814.09|1811.75|1811.31|4795
1642572000000|2022-01-19 06:00:00|1813.76|1813.26|1814.65|1814.15|1815.08|1814.58|1813.1|1812.68|6451
1642575600000|2022-01-19 07:00:00|1814.61|1814.11|1811.82|1811.32|1815.57|1815.17|1811.53|1811.09|8341
1642579200000|2022-01-19 08:00:00|1811.67|1811.37|1814.88|1814.58|1816.33|1815.99|1811.55|1811.21|9360
1642582800000|2022-01-19 09:00:00|1814.9|1814.6|1817.26|1816.76|1817.56|1817.18|1814.58|1814.2|7567
1642586400000|2022-01-19 10:00:00|1817.24|1816.74|1818.92|1818.62|1819.67|1819.29|1816.41|1816.08|6520
1642590000000|2022-01-19 11:00:00|1819.02|1818.52|1817.67|1817.17|1820.17|1819.81|1817.44|1817.05|6380
1642593600000|2022-01-19 12:00:00|1817.64|1817.34|1818.02|1817.72|1819.38|1819|1816.9|1816.55|6687
1642597200000|2022-01-19 13:00:00|1818.03|1817.73|1824.23|1823.93|1825.79|1825.44|1818.03|1817.58|14173
1642600800000|2022-01-19 14:00:00|1824.26|1823.96|1827.41|1827.11|1828.68|1828.32|1822.74|1822.43|13374
1642604400000|2022-01-19 15:00:00|1827.35|1827.05|1838.58|1838.08|1839|1838.55|1826.5|1826.11|15818
1642608000000|2022-01-19 16:00:00|1838.59|1838.09|1840.42|1840.12|1841.55|1841.18|1837.35|1837.05|12437
1642611600000|2022-01-19 17:00:00|1840.43|1840.13|1840.67|1840.17|1842.93|1842.59|1839.41|1838.97|9476
1642615200000|2022-01-19 18:00:00|1840.77|1840.27|1842.08|1841.78|1843.14|1842.77|1839.93|1839.43|8868
1642618800000|2022-01-19 19:00:00|1842.11|1841.81|1843.07|1842.57|1843.54|1843.08|1841.26|1840.79|7172
1642622400000|2022-01-19 20:00:00|1843.1|1842.6|1842.78|1842.48|1843.66|1843.18|1841.77|1841.34|7169
1642626000000|2022-01-19 21:00:00|1842.82|1842.52|1840.69|1840.19|1842.82|1842.52|1840.37|1839.87|4676
1642633200000|2022-01-19 23:00:00|1840.31|1839.81|1838.89|1838.39|1840.74|1840.24|1838.57|1838.11|4110
1642636800000|2022-01-20 00:00:00|1838.91|1838.41|1841.53|1841.03|1841.76|1841.26|1838.29|1837.79|4614
1642640400000|2022-01-20 01:00:00|1841.52|1841.02|1841.67|1841.17|1844.43|1843.93|1840.11|1839.67|9752
1642644000000|2022-01-20 02:00:00|1841.64|1841.14|1840.32|1839.82|1843.06|1842.58|1839.48|1839.01|7741
1642647600000|2022-01-20 03:00:00|1840.31|1839.81|1839.93|1839.43|1841.84|1841.42|1839.73|1839.3|4946
1642651200000|2022-01-20 04:00:00|1839.92|1839.42|1840.18|1839.68|1840.71|1840.28|1838.94|1838.52|3500
1642654800000|2022-01-20 05:00:00|1840.17|1839.67|1839.55|1839.25|1840.4|1839.97|1838.69|1838.28|5073
1642658400000|2022-01-20 06:00:00|1839.53|1839.23|1840.74|1840.24|1840.96|1840.59|1838.79|1838.42|6887
1642662000000|2022-01-20 07:00:00|1840.63|1840.13|1839.43|1838.93|1841.5|1841.08|1838.72|1838.36|7453
1642665600000|2022-01-20 08:00:00|1839.33|1839.03|1840.15|1839.85|1842.43|1842.02|1838.65|1838.32|8375
1642669200000|2022-01-20 09:00:00|1840.14|1839.84|1838.69|1838.39|1841.57|1841.19|1837.24|1836.9|7892
1642672800000|2022-01-20 10:00:00|1838.68|1838.38|1837.4|1837.1|1839.92|1839.53|1836.85|1836.49|5578
1642676400000|2022-01-20 11:00:00|1837.38|1837.08|1839.69|1839.39|1839.85|1839.55|1836.92|1836.55|4925
1642680000000|2022-01-20 12:00:00|1839.79|1839.29|1840.65|1840.35|1840.84|1840.46|1836.12|1835.8|7429
1642683600000|2022-01-20 13:00:00|1840.64|1840.34|1846.66|1846.36|1847.18|1846.84|1839.27|1838.97|14007
1642687200000|2022-01-20 14:00:00|1846.67|1846.37|1846.47|1845.97|1847.22|1846.92|1842.13|1841.75|13246
1642690800000|2022-01-20 15:00:00|1846.45|1845.95|1847.04|1846.74|1848.12|1847.82|1843.96|1843.54|13371
1642694400000|2022-01-20 16:00:00|1847.06|1846.76|1841.98|1841.68|1847.19|1846.76|1838.77|1838.35|11206
1642698000000|2022-01-20 17:00:00|1842.11|1841.61|1842.7|1842.2|1843.99|1843.66|1841.97|1841.57|7087
1642701600000|2022-01-20 18:00:00|1842.69|1842.19|1841.84|1841.34|1842.85|1842.49|1840.61|1840.19|7016
1642705200000|2022-01-20 19:00:00|1841.86|1841.36|1840.43|1839.93|1841.99|1841.59|1839.72|1839.29|5959
1642708800000|2022-01-20 20:00:00|1840.4|1839.9|1838.39|1837.89|1840.83|1840.36|1837.43|1837.13|8042
1642712400000|2022-01-20 21:00:00|1838.49|1837.99|1839.48|1838.98|1840.11|1839.61|1838.35|1837.85|4892
1642719600000|2022-01-20 23:00:00|1839.38|1838.88|1839.24|1838.74|1840.19|1839.69|1838.18|1837.77|5074
1642723200000|2022-01-21 00:00:00|1839.25|1838.75|1838.92|1838.42|1839.65|1839.24|1837.94|1837.51|6302
1642726800000|2022-01-21 01:00:00|1838.93|1838.43|1838.73|1838.23|1839.33|1838.93|1836.59|1836.09|10619
1642730400000|2022-01-21 02:00:00|1838.72|1838.22|1841.52|1841.02|1841.89|1841.39|1838.05|1837.55|8160
1642734000000|2022-01-21 03:00:00|1841.51|1841.01|1841.12|1840.62|1842.32|1841.82|1840.97|1840.51|6017
1642737600000|2022-01-21 04:00:00|1841.11|1840.61|1841.76|1841.26|1842.23|1841.73|1840.71|1840.23|3832
1642741200000|2022-01-21 05:00:00|1841.7|1841.2|1841.71|1841.21|1842.38|1841.96|1840.16|1839.78|5146
1642744800000|2022-01-21 06:00:00|1841.7|1841.2|1840.69|1840.19|1841.71|1841.31|1839.98|1839.57|6878
1642748400000|2022-01-21 07:00:00|1840.68|1840.18|1838.23|1837.93|1843.11|1842.66|1837|1836.7|8750
1642752000000|2022-01-21 08:00:00|1838.25|1837.95|1831.84|1831.54|1839.33|1838.93|1828.7|1828.4|11166
1642755600000|2022-01-21 09:00:00|1831.82|1831.52|1834.28|1833.98|1834.65|1834.24|1830.74|1830.34|8000
1642759200000|2022-01-21 10:00:00|1834.26|1833.96|1834.21|1833.91|1836|1835.6|1833.73|1833.34|5588
1642762800000|2022-01-21 11:00:00|1834.32|1833.82|1832.2|1831.9|1835.06|1834.67|1832.19|1831.89|6443
1642766400000|2022-01-21 12:00:00|1832.22|1831.92|1835.41|1835.11|1836.75|1836.4|1831.32|1830.95|8825
1642770000000|2022-01-21 13:00:00|1835.36|1835.06|1841.55|1841.25|1842.3|1841.93|1834.6|1834.2|13575
1642773600000|2022-01-21 14:00:00|1841.54|1841.24|1840.91|1840.61|1843.45|1843.13|1840.17|1839.78|12215
1642777200000|2022-01-21 15:00:00|1840.99|1840.69|1834.88|1834.38|1841|1840.7|1832.09|1831.79|11595
1642780800000|2022-01-21 16:00:00|1834.84|1834.54|1835.21|1834.91|1835.43|1835.05|1831.55|1831.25|8508
1642784400000|2022-01-21 17:00:00|1835.2|1834.9|1833.02|1832.72|1835.35|1835.01|1831.39|1830.99|7431
1642788000000|2022-01-21 18:00:00|1832.95|1832.65|1832.36|1832.06|1833.12|1832.71|1830.39|1830.05|8469
1642791600000|2022-01-21 19:00:00|1832.38|1832.08|1831.81|1831.51|1832.9|1832.54|1830.85|1830.54|7314
1642795200000|2022-01-21 20:00:00|1831.78|1831.48|1832.14|1831.84|1832.36|1831.86|1828.82|1828.32|9703
1642798800000|2022-01-21 21:00:00|1832.29|1831.99|1834.87|1834.37|1835.44|1834.94|1831.02|1830.52|4412
1642978800000|2022-01-23 23:00:00|1833.52|1833.02|1835.05|1834.55|1837.46|1837.05|1832.01|1831.51|5923
1642982400000|2022-01-24 00:00:00|1835.06|1834.56|1833.51|1833.01|1835.24|1834.89|1833.29|1832.92|5124
1642986000000|2022-01-24 01:00:00|1833.5|1833|1836.48|1835.98|1836.69|1836.19|1832.74|1832.36|8802
1642989600000|2022-01-24 02:00:00|1836.49|1835.99|1836.97|1836.47|1837.68|1837.3|1835.59|1835.17|5267
1642993200000|2022-01-24 03:00:00|1836.93|1836.43|1836.85|1836.35|1837.73|1837.38|1835.89|1835.45|3832
1642996800000|2022-01-24 04:00:00|1836.86|1836.36|1838.21|1837.71|1838.28|1837.88|1836.46|1836.05|2768
1643000400000|2022-01-24 05:00:00|1838.22|1837.72|1839.03|1838.73|1839.92|1839.54|1837.06|1836.6|5567
1643004000000|2022-01-24 06:00:00|1839.06|1838.76|1837.92|1837.42|1839.67|1839.26|1836.98|1836.57|6743
1643007600000|2022-01-24 07:00:00|1837.89|1837.39|1838.2|1837.9|1839.69|1839.34|1836.7|1836.3|6854
1643011200000|2022-01-24 08:00:00|1838.18|1837.88|1840.71|1840.41|1841.95|1841.61|1837.9|1837.5|8878
1643014800000|2022-01-24 09:00:00|1840.72|1840.42|1841.36|1841.06|1844.57|1844.24|1840.72|1840.37|7795
1643018400000|2022-01-24 10:00:00|1841.37|1841.07|1840.23|1839.73|1842.44|1842.09|1837.76|1837.38|8695
1643022000000|2022-01-24 11:00:00|1840.25|1839.75|1838.41|1838.11|1840.69|1840.3|1837.29|1836.89|7109
1643025600000|2022-01-24 12:00:00|1838.42|1838.12|1838.8|1838.5|1841.23|1840.86|1836.65|1836.25|8191
1643029200000|2022-01-24 13:00:00|1838.79|1838.49|1835.56|1835.26|1843.25|1842.93|1834.78|1834.48|13296
1643032800000|2022-01-24 14:00:00|1835.59|1835.29|1834.35|1834.05|1841.42|1841.08|1832.88|1832.48|15118
1643036400000|2022-01-24 15:00:00|1834.36|1834.06|1834.68|1834.38|1836.23|1835.93|1830|1829.5|15010
1643040000000|2022-01-24 16:00:00|1834.71|1834.41|1835.21|1834.91|1835.68|1835.29|1832.78|1832.43|11323
1643043600000|2022-01-24 17:00:00|1835.17|1834.87|1838.81|1838.31|1838.98|1838.57|1833.68|1833.3|11586
1643047200000|2022-01-24 18:00:00|1838.8|1838.3|1841.47|1840.97|1843.36|1842.96|1837.99|1837.61|12434
1643050800000|2022-01-24 19:00:00|1841.46|1840.96|1838.94|1838.64|1842.84|1842.44|1838.79|1838.29|9989
1643054400000|2022-01-24 20:00:00|1838.9|1838.6|1841.87|1841.37|1842.71|1842.26|1837.94|1837.55|10306
1643058000000|2022-01-24 21:00:00|1841.63|1841.13|1843.53|1843.03|1844.49|1843.99|1841.59|1841.13|4646
1643065200000|2022-01-24 23:00:00|1843.33|1842.83|1843.91|1843.41|1843.92|1843.55|1842.4|1841.9|3537
1643068800000|2022-01-25 00:00:00|1843.89|1843.39|1842.56|1842.06|1843.96|1843.46|1842.42|1841.92|5123
1643072400000|2022-01-25 01:00:00|1842.58|1842.08|1840.36|1840.06|1843.47|1843.06|1840.24|1839.83|8036
1643076000000|2022-01-25 02:00:00|1840.35|1840.05|1840.55|1840.05|1841.48|1841.04|1839.66|1839.26|6223
1643079600000|2022-01-25 03:00:00|1840.53|1840.03|1842.52|1842.02|1842.56|1842.15|1840.33|1839.91|4733
1643083200000|2022-01-25 04:00:00|1842.53|1842.03|1842.31|1841.81|1843.37|1842.95|1842.02|1841.52|3627
1643086800000|2022-01-25 05:00:00|1842.32|1841.82|1841.97|1841.47|1843.35|1842.91|1841.43|1841.05|5057
1643090400000|2022-01-25 06:00:00|1842.04|1841.54|1841.67|1841.17|1843|1842.62|1840.9|1840.47|5710
1643094000000|2022-01-25 07:00:00|1841.6|1841.3|1840.98|1840.68|1843.63|1843.22|1840.57|1840.2|8373
1643097600000|2022-01-25 08:00:00|1840.97|1840.67|1838.97|1838.67|1843.37|1843.07|1838.93|1838.56|10143
1643101200000|2022-01-25 09:00:00|1838.94|1838.64|1838.28|1837.98|1839.6|1839.22|1837.18|1836.83|9675
1643104800000|2022-01-25 10:00:00|1838.26|1837.96|1837.99|1837.69|1839.19|1838.88|1835.19|1834.74|7950
1643108400000|2022-01-25 11:00:00|1837.98|1837.68|1837.88|1837.58|1839.9|1839.55|1837.24|1836.88|7970
1643112000000|2022-01-25 12:00:00|1837.87|1837.57|1840.22|1839.72|1840.7|1840.3|1837.8|1837.42|7651
1643115600000|2022-01-25 13:00:00|1840.23|1839.73|1842.94|1842.64|1843.38|1843|1838.25|1837.89|14049
1643119200000|2022-01-25 14:00:00|1842.98|1842.68|1850.64|1850.14|1853.06|1852.76|1839.55|1839.25|13893
1643122800000|2022-01-25 15:00:00|1850.71|1850.21|1847.11|1846.81|1851.49|1851.19|1841.29|1840.87|17278
1643126400000|2022-01-25 16:00:00|1847.12|1846.82|1849.61|1849.31|1849.9|1849.6|1845.34|1844.95|12356
1643130000000|2022-01-25 17:00:00|1849.6|1849.3|1850.07|1849.57|1850.65|1850.25|1847.9|1847.4|9300
1643133600000|2022-01-25 18:00:00|1850.08|1849.58|1852.49|1851.99|1852.96|1852.5|1850.08|1849.58|10853
1643137200000|2022-01-25 19:00:00|1852.48|1851.98|1852.03|1851.53|1854.11|1853.72|1851.7|1851.28|7775
1643140800000|2022-01-25 20:00:00|1852.02|1851.52|1847.79|1847.29|1852.23|1851.75|1847.21|1846.9|8467
1643144400000|2022-01-25 21:00:00|1848.02|1847.52|1848.29|1847.79|1848.51|1848.01|1847.26|1846.8|3431
1643151600000|2022-01-25 23:00:00|1848.14|1847.64|1849.85|1849.35|1850.42|1849.92|1847.78|1847.28|3992
1643155200000|2022-01-26 00:00:00|1849.81|1849.31|1848.78|1848.28|1849.9|1849.4|1848.57|1848.16|3743
1643158800000|2022-01-26 01:00:00|1848.77|1848.27|1848.22|1847.72|1848.95|1848.46|1846.78|1846.32|6505
1643162400000|2022-01-26 02:00:00|1848.21|1847.71|1847.93|1847.43|1849.22|1848.8|1847.45|1847.07|4616
1643166000000|2022-01-26 03:00:00|1847.8|1847.5|1847.33|1846.83|1848.54|1848.05|1846.93|1846.46|3271
1643169600000|2022-01-26 04:00:00|1847.31|1846.81|1847.78|1847.28|1848.01|1847.54|1846.88|1846.44|2136
1643173200000|2022-01-26 05:00:00|1847.79|1847.29|1847.91|1847.41|1848.58|1848.17|1846.86|1846.45|4166
1643176800000|2022-01-26 06:00:00|1847.9|1847.4|1846.78|1846.48|1848.99|1848.59|1846.49|1846.09|5551
1643180400000|2022-01-26 07:00:00|1846.75|1846.45|1844.17|1843.87|1847.53|1847.07|1843.99|1843.61|5951
1643184000000|2022-01-26 08:00:00|1844.19|1843.89|1845.83|1845.33|1846.54|1846.19|1844.07|1843.71|7696
1643187600000|2022-01-26 09:00:00|1845.82|1845.32|1847.08|1846.78|1847.98|1847.63|1844.7|1844.31|6195
1643191200000|2022-01-26 10:00:00|1847.07|1846.77|1847.08|1846.78|1847.9|1847.51|1845.27|1844.97|6185
1643194800000|2022-01-26 11:00:00|1847.05|1846.75|1843.42|1842.92|1847.62|1847.28|1843.03|1842.63|6047
1643198400000|2022-01-26 12:00:00|1843.46|1842.96|1847|1846.7|1847.54|1847.16|1842.85|1842.47|6924
1643202000000|2022-01-26 13:00:00|1847.01|1846.71|1844.26|1843.96|1848.38|1847.96|1843.2|1842.79|12081
1643205600000|2022-01-26 14:00:00|1844.21|1843.91|1836.26|1835.96|1844.42|1844.12|1831.57|1831.07|15864
1643209200000|2022-01-26 15:00:00|1836.27|1835.97|1834.32|1834.02|1838.92|1838.51|1832.38|1832.08|15711
1643212800000|2022-01-26 16:00:00|1834.46|1834.16|1832.13|1831.63|1834.77|1834.38|1831.73|1831.34|11519
1643216400000|2022-01-26 17:00:00|1832.03|1831.73|1830.57|1830.07|1833.06|1832.64|1829.11|1828.78|9063
1643220000000|2022-01-26 18:00:00|1830.58|1830.08|1829.56|1829.06|1832.04|1831.71|1829.44|1828.37|8802
1643223600000|2022-01-26 19:00:00|1829.6|1829.1|1819.88|1819.38|1833.61|1833.28|1815.97|1815.47|21558
1643227200000|2022-01-26 20:00:00|1819.85|1819.35|1818.05|1817.55|1820.97|1820.47|1815.27|1814.77|20093
1643230800000|2022-01-26 21:00:00|1818.08|1817.58|1820.27|1819.77|1820.28|1819.78|1816.73|1816.23|7392
1643238000000|2022-01-26 23:00:00|1820.25|1819.75|1822.31|1821.81|1822.47|1822.1|1819.55|1819.08|5153
1643241600000|2022-01-27 00:00:00|1822.32|1821.82|1821.09|1820.59|1822.34|1821.94|1818.7|1818.2|6648
1643245200000|2022-01-27 01:00:00|1821.1|1820.6|1815.97|1815.47|1821.37|1820.87|1815.37|1815.07|10673
1643248800000|2022-01-27 02:00:00|1815.88|1815.38|1816.77|1816.27|1818.33|1817.83|1813.25|1812.82|9316
1643252400000|2022-01-27 03:00:00|1816.78|1816.28|1816.26|1815.76|1817.62|1817.12|1815.05|1814.55|7268
1643256000000|2022-01-27 04:00:00|1816.22|1815.72|1816.12|1815.62|1816.87|1816.37|1815.05|1814.55|5022
1643259600000|2022-01-27 05:00:00|1816.14|1815.64|1813.01|1812.51|1816.8|1816.3|1812.41|1812.04|7260
1643263200000|2022-01-27 06:00:00|1813|1812.5|1810.95|1810.45|1813.75|1813.25|1810.27|1809.77|8568
1643266800000|2022-01-27 07:00:00|1810.93|1810.43|1811.17|1810.87|1816.32|1815.83|1810.64|1810.25|10037
1643270400000|2022-01-27 08:00:00|1811.07|1810.77|1814.72|1814.22|1815.07|1814.67|1809.75|1809.35|12122
1643274000000|2022-01-27 09:00:00|1814.54|1814.24|1816.35|1815.85|1816.99|1816.63|1813.69|1813.34|9161
1643277600000|2022-01-27 10:00:00|1816.36|1815.86|1811.87|1811.57|1817.14|1816.8|1811.6|1811.28|7988
1643281200000|2022-01-27 11:00:00|1811.97|1811.47|1811.61|1811.31|1812.09|1811.68|1807.78|1807.4|9746
1643284800000|2022-01-27 12:00:00|1811.63|1811.33|1807.32|1807.02|1813.95|1813.58|1806.74|1806.43|10754
1643288400000|2022-01-27 13:00:00|1807.33|1807.03|1800.2|1799.7|1809.75|1809.39|1798.23|1797.89|17735
1643292000000|2022-01-27 14:00:00|1800.18|1799.68|1805.93|1805.43|1810.84|1810.37|1797.68|1797.38|18481
1643295600000|2022-01-27 15:00:00|1805.92|1805.42|1796.79|1796.29|1807.82|1807.52|1795.87|1795.53|17346
1643299200000|2022-01-27 16:00:00|1796.77|1796.27|1793.61|1793.11|1798.77|1798.37|1792.1|1791.71|13366
1643302800000|2022-01-27 17:00:00|1793.63|1793.13|1792.81|1792.31|1796.04|1795.54|1792.11|1791.61|10647
1643306400000|2022-01-27 18:00:00|1792.78|1792.28|1794.5|1794.2|1796.04|1795.54|1792.03|1791.64|11658
1643310000000|2022-01-27 19:00:00|1794.53|1794.23|1793.27|1792.77|1796.58|1796.08|1793.23|1792.73|8641
1643313600000|2022-01-27 20:00:00|1793.23|1792.73|1795.26|1794.76|1796.05|1795.55|1792.5|1792|9630
1643317200000|2022-01-27 21:00:00|1795.27|1794.77|1797.74|1797.24|1798|1797.5|1795.2|1794.7|4552
1643324400000|2022-01-27 23:00:00|1799.24|1795.89|1797.6|1797.1|1799.24|1798.26|1796.93|1795.89|4585
1643328000000|2022-01-28 00:00:00|1797.58|1797.08|1797.53|1797.03|1797.67|1797.25|1795.38|1794.88|5208
1643331600000|2022-01-28 01:00:00|1797.55|1797.05|1798.99|1798.49|1799.59|1799.24|1796.47|1796.06|8604
1643335200000|2022-01-28 02:00:00|1798.84|1798.54|1798.89|1798.59|1799.17|1798.74|1797.8|1797.38|5467
1643338800000|2022-01-28 03:00:00|1798.94|1798.44|1799.42|1798.92|1799.72|1799.28|1798.63|1798.23|4606
1643342400000|2022-01-28 04:00:00|1799.41|1798.91|1798.88|1798.38|1799.74|1799.24|1798.08|1797.64|3662
1643346000000|2022-01-28 05:00:00|1798.94|1798.44|1797.75|1797.25|1799.13|1798.76|1797.4|1796.9|5386
1643349600000|2022-01-28 06:00:00|1797.71|1797.21|1797.57|1797.07|1799.02|1798.62|1797.06|1796.64|6795
1643353200000|2022-01-28 07:00:00|1797.6|1797.1|1796.12|1795.82|1798.11|1797.75|1795.93|1795.56|8337
1643356800000|2022-01-28 08:00:00|1796.05|1795.75|1792.68|1792.18|1796.05|1795.75|1792.05|1791.75|10028
1643360400000|2022-01-28 09:00:00|1792.66|1792.16|1791.56|1791.26|1793.24|1792.87|1790.14|1789.73|7968
1643364000000|2022-01-28 10:00:00|1791.6|1791.3|1787.37|1787.07|1791.92|1791.62|1786.7|1786.36|7545
1643367600000|2022-01-28 11:00:00|1787.39|1787.09|1785.82|1785.52|1787.83|1787.43|1780.46|1780.07|10110
1643371200000|2022-01-28 12:00:00|1785.78|1785.48|1786.19|1785.69|1790.86|1790.49|1784.85|1784.55|9495
1643374800000|2022-01-28 13:00:00|1786.16|1785.86|1786.54|1786.24|1792.84|1792.54|1784.67|1784.32|17847
1643378400000|2022-01-28 14:00:00|1786.65|1786.35|1786.84|1786.34|1789.82|1789.52|1780.91|1780.61|17121
1643382000000|2022-01-28 15:00:00|1786.86|1786.36|1783.02|1782.72|1793.22|1792.92|1782.11|1781.81|17309
1643385600000|2022-01-28 16:00:00|1783.07|1782.77|1785.54|1785.04|1786.73|1786.37|1782.42|1782.12|13472
1643389200000|2022-01-28 17:00:00|1785.45|1785.15|1784.33|1783.83|1786.03|1785.71|1782.16|1781.74|9221
1643392800000|2022-01-28 18:00:00|1784.26|1783.96|1786.93|1786.43|1788.65|1788.29|1784.25|1783.91|8391
1643396400000|2022-01-28 19:00:00|1786.84|1786.54|1787.28|1786.78|1787.42|1787.07|1784.58|1784.17|6811
1643400000000|2022-01-28 20:00:00|1787.27|1786.77|1789.12|1788.62|1789.82|1789.32|1787.11|1786.61|7519
1643403600000|2022-01-28 21:00:00|1789.14|1788.64|1792.03|1791.53|1794.28|1792.05|1788.84|1788.34|3584
1643583600000|2022-01-30 23:00:00|1790.77|1790.27|1789.87|1789.37|1790.95|1790.46|1788.6|1788.1|5318
1643587200000|2022-01-31 00:00:00|1789.9|1789.4|1787.56|1787.06|1790.28|1789.82|1787.45|1787.05|4651
1643590800000|2022-01-31 01:00:00|1787.59|1787.09|1790.6|1790.1|1790.62|1790.12|1786.51|1786.1|5738
1643594400000|2022-01-31 02:00:00|1790.59|1790.09|1788.77|1788.47|1790.59|1790.09|1788.01|1787.61|4713
1643598000000|2022-01-31 03:00:00|1788.78|1788.48|1787.29|1786.79|1789.12|1788.7|1786.83|1786.46|4639
1643601600000|2022-01-31 04:00:00|1787.33|1786.83|1787.56|1787.06|1787.75|1787.41|1785.78|1785.4|4042
1643605200000|2022-01-31 05:00:00|1787.58|1787.08|1789.52|1789.02|1789.73|1789.35|1786.83|1786.4|4177
1643608800000|2022-01-31 06:00:00|1789.51|1789.01|1788.74|1788.24|1789.66|1789.28|1788.32|1787.92|4732
1643612400000|2022-01-31 07:00:00|1788.76|1788.26|1789.23|1788.73|1789.53|1789.15|1786.21|1785.82|7860
1643616000000|2022-01-31 08:00:00|1789.19|1788.89|1790.9|1790.6|1792.74|1792.37|1787.31|1786.87|9627
1643619600000|2022-01-31 09:00:00|1790.91|1790.61|1789.76|1789.46|1792.79|1792.4|1789.12|1788.73|6790
1643623200000|2022-01-31 10:00:00|1789.78|1789.48|1792.15|1791.65|1792.43|1792.05|1788.62|1788.32|7236
1643626800000|2022-01-31 11:00:00|1792.14|1791.84|1792.63|1792.13|1793.89|1793.59|1789.7|1789.4|6682
1643630400000|2022-01-31 12:00:00|1792.62|1792.12|1792.18|1791.88|1792.71|1792.35|1790.7|1790.3|8099
1643634000000|2022-01-31 13:00:00|1792.24|1791.94|1798.01|1797.51|1798.5|1798.14|1789.79|1789.4|13849
1643637600000|2022-01-31 14:00:00|1798.02|1797.52|1796.1|1795.6|1799.88|1799.58|1795.41|1794.91|14620
1643641200000|2022-01-31 15:00:00|1796.18|1795.68|1796.46|1796.16|1797.8|1797.3|1793.33|1792.92|13245
1643644800000|2022-01-31 16:00:00|1796.45|1796.15|1797.39|1797.09|1798.52|1798.02|1795.5|1795.06|11013
1643648400000|2022-01-31 17:00:00|1797.45|1797.15|1797.23|1796.73|1799.07|1798.57|1795.18|1794.68|7824
1643652000000|2022-01-31 18:00:00|1797.16|1796.66|1798.21|1797.71|1798.33|1797.84|1795.25|1794.75|7220
1643655600000|2022-01-31 19:00:00|1798.2|1797.7|1798.81|1798.31|1800.09|1799.79|1798.11|1797.61|6831
1643659200000|2022-01-31 20:00:00|1798.77|1798.27|1799.89|1799.39|1800.08|1799.58|1796.62|1796.12|8816
1643662800000|2022-01-31 21:00:00|1799.73|1799.23|1797.25|1796.75|1799.93|1799.43|1797.16|1796.66|5090
1643670000000|2022-01-31 23:00:00|1797.9|1797.4|1798.1|1797.6|1798.55|1798.05|1797.62|1797.12|2807
1643673600000|2022-02-01 00:00:00|1798.09|1797.59|1797.07|1796.57|1798.09|1797.59|1796.75|1796.36|3683
1643677200000|2022-02-01 01:00:00|1797.06|1796.56|1797.82|1797.32|1799.71|1799.21|1796.88|1796.38|4483
1643680800000|2022-02-01 02:00:00|1797.77|1797.27|1798.14|1797.64|1798.35|1797.85|1796.95|1796.45|3623
1643684400000|2022-02-01 03:00:00|1798.12|1797.62|1796.91|1796.41|1798.45|1797.95|1795.96|1795.52|4914
1643688000000|2022-02-01 04:00:00|1796.92|1796.42|1799.72|1799.22|1799.85|1799.43|1796.62|1796.12|4242
1643691600000|2022-02-01 05:00:00|1799.71|1799.21|1803.07|1802.57|1803.87|1803.41|1799.59|1799.13|4570
1643695200000|2022-02-01 06:00:00|1803.06|1802.56|1801.83|1801.33|1803.58|1803.1|1801.47|1800.97|4541
1643698800000|2022-02-01 07:00:00|1801.8|1801.3|1804.27|1803.97|1804.71|1804.26|1801.8|1801.3|8439
1643702400000|2022-02-01 08:00:00|1804.26|1803.96|1805.05|1804.55|1805.19|1804.76|1802.1|1801.69|8657
1643706000000|2022-02-01 09:00:00|1805.03|1804.53|1805.66|1805.36|1807.02|1806.71|1804.84|1804.42|7863
1643709600000|2022-02-01 10:00:00|1805.67|1805.37|1806.9|1806.4|1807.86|1807.46|1805.67|1805.28|6044
1643713200000|2022-02-01 11:00:00|1806.91|1806.41|1806.43|1806.13|1808.58|1808.21|1806.01|1805.61|5608
1643716800000|2022-02-01 12:00:00|1806.45|1806.15|1804.82|1804.32|1808.56|1808.21|1804.15|1803.65|6869
1643720400000|2022-02-01 13:00:00|1804.83|1804.33|1804.47|1804.17|1809.14|1808.64|1802.42|1802.1|13565
1643724000000|2022-02-01 14:00:00|1804.49|1804.19|1802.73|1802.23|1806.28|1805.91|1800.71|1800.21|15637
1643727600000|2022-02-01 15:00:00|1803|1802.5|1804.62|1804.32|1807.39|1807.09|1798.06|1797.56|18617
1643731200000|2022-02-01 16:00:00|1804.61|1804.31|1804.13|1803.63|1808.2|1807.81|1803.63|1803.24|11875
1643734800000|2022-02-01 17:00:00|1804.12|1803.62|1802.92|1802.62|1804.57|1804.22|1801.75|1801.37|8354
1643738400000|2022-02-01 18:00:00|1802.88|1802.58|1801.24|1800.74|1803.34|1802.92|1800.88|1800.43|6435
1643742000000|2022-02-01 19:00:00|1801.25|1800.75|1799.71|1799.21|1802.44|1802.02|1799.64|1799.17|5680
1643745600000|2022-02-01 20:00:00|1799.66|1799.16|1801.47|1800.97|1801.8|1801.35|1798.83|1798.33|7783
1643749200000|2022-02-01 21:00:00|1801.43|1800.93|1801.52|1801.02|1802.68|1802.29|1801.04|1800.54|3694
1643756400000|2022-02-01 23:00:00|1801.06|1800.56|1801.06|1800.56|1801.61|1801.11|1800.62|1800.12|2626
1643760000000|2022-02-02 00:00:00|1801.08|1800.58|1801.65|1801.15|1801.7|1801.32|1799.79|1799.29|3395
1643763600000|2022-02-02 01:00:00|1801.63|1801.13|1800.74|1800.24|1801.96|1801.46|1800.62|1800.18|3566
1643767200000|2022-02-02 02:00:00|1800.75|1800.25|1799.02|1798.52|1800.98|1800.48|1798.83|1798.33|3230
1643770800000|2022-02-02 03:00:00|1799.03|1798.53|1797.95|1797.45|1799.04|1798.54|1797.6|1797.14|3116
1643774400000|2022-02-02 04:00:00|1797.98|1797.48|1797.88|1797.38|1799.01|1798.6|1797.83|1797.33|2969
1643778000000|2022-02-02 05:00:00|1797.8|1797.5|1798.83|1798.33|1799.28|1798.83|1797.47|1796.97|3359
1643781600000|2022-02-02 06:00:00|1798.84|1798.34|1798.09|1797.59|1799.24|1798.74|1796.92|1796.42|3515
1643785200000|2022-02-02 07:00:00|1798.1|1797.6|1796.96|1796.66|1799.4|1798.9|1794.69|1794.25|7804
1643788800000|2022-02-02 08:00:00|1796.95|1796.65|1798.99|1798.69|1800.45|1800.04|1796.61|1796.31|10067
1643792400000|2022-02-02 09:00:00|1798.98|1798.68|1802.51|1802.01|1802.66|1802.34|1798.36|1797.96|6480
1643796000000|2022-02-02 10:00:00|1802.49|1801.99|1803.02|1802.52|1803.96|1803.48|1801.85|1801.46|6508
1643799600000|2022-02-02 11:00:00|1803.01|1802.51|1803.15|1802.65|1803.97|1803.47|1802.04|1801.55|5690
1643803200000|2022-02-02 12:00:00|1803.16|1802.66|1804.59|1804.09|1805.24|1804.89|1803.09|1802.62|6511
1643806800000|2022-02-02 13:00:00|1804.58|1804.08|1801.39|1800.89|1808.42|1807.92|1801.25|1800.89|13303
1643810400000|2022-02-02 14:00:00|1801.42|1801.12|1803.72|1803.22|1805.82|1805.51|1800.76|1800.31|15070
1643814000000|2022-02-02 15:00:00|1803.81|1803.31|1808.88|1808.38|1811.03|1810.56|1802.93|1802.62|15182
1643817600000|2022-02-02 16:00:00|1808.86|1808.36|1809.24|1808.74|1810.33|1809.9|1807.63|1807.15|10224
1643821200000|2022-02-02 17:00:00|1809.25|1808.75|1810.42|1809.92|1811.09|1810.63|1808.63|1808.32|6901
1643824800000|2022-02-02 18:00:00|1810.03|1809.73|1809.48|1808.98|1810.94|1810.55|1808.07|1807.67|6336
1643828400000|2022-02-02 19:00:00|1809.5|1809|1807.79|1807.29|1809.5|1809|1807.63|1807.15|5378
1643832000000|2022-02-02 20:00:00|1807.78|1807.28|1807.88|1807.58|1808.64|1808.14|1805.34|1804.94|6874
1643835600000|2022-02-02 21:00:00|1807.92|1807.62|1807.1|1806.6|1808.05|1807.62|1806.75|1806.25|3968
1643842800000|2022-02-02 23:00:00|1807.36|1806.86|1808.14|1807.64|1808.33|1807.83|1807.02|1806.59|1826
1643846400000|2022-02-03 00:00:00|1808.04|1807.74|1807.77|1807.27|1808.18|1807.76|1807.4|1806.91|2775
1643850000000|2022-02-03 01:00:00|1807.76|1807.26|1808.92|1808.42|1808.94|1808.44|1806.28|1805.78|4267
1643853600000|2022-02-03 02:00:00|1808.96|1808.46|1806.81|1806.31|1809.3|1808.89|1806.48|1806|3440
1643857200000|2022-02-03 03:00:00|1806.82|1806.32|1807.36|1806.86|1808.1|1807.6|1806.4|1805.97|3152
1643860800000|2022-02-03 04:00:00|1807.29|1806.79|1806.76|1806.46|1807.51|1807.01|1806.36|1805.94|3016
1643864400000|2022-02-03 05:00:00|1806.78|1806.48|1807.09|1806.59|1807.16|1806.66|1805.78|1805.28|3136
1643868000000|2022-02-03 06:00:00|1807.06|1806.56|1805.58|1805.08|1807.19|1806.69|1805.07|1804.66|4122
1643871600000|2022-02-03 07:00:00|1805.59|1805.09|1804.88|1804.38|1806.39|1805.89|1803.43|1802.98|5240
1643875200000|2022-02-03 08:00:00|1804.81|1804.31|1805.54|1805.04|1805.55|1805.15|1802.93|1802.51|6186
1643878800000|2022-02-03 09:00:00|1805.52|1805.02|1803.63|1803.13|1806.39|1805.99|1803.25|1802.75|4894
1643882400000|2022-02-03 10:00:00|1803.64|1803.14|1803.51|1803.01|1804.47|1804.04|1802.45|1802.05|5028
1643886000000|2022-02-03 11:00:00|1803.5|1803|1804.54|1804.04|1805.47|1805.06|1802.53|1802.14|4776
1643889600000|2022-02-03 12:00:00|1804.4|1804.1|1802.36|1801.86|1805.13|1804.63|1800.8|1800.42|11829
1643893200000|2022-02-03 13:00:00|1802.37|1801.87|1802.85|1802.35|1804.95|1804.55|1800.26|1799.81|14781
1643896800000|2022-02-03 14:00:00|1802.93|1802.43|1791.74|1791.24|1805.44|1805.02|1788.83|1788.5|19461
1643900400000|2022-02-03 15:00:00|1791.75|1791.25|1803.32|1803.02|1804.5|1804.09|1790.58|1790.08|18807
1643904000000|2022-02-03 16:00:00|1803.34|1803.04|1807.08|1806.78|1807.95|1807.53|1801.38|1800.91|15172
1643907600000|2022-02-03 17:00:00|1807.13|1806.83|1804.35|1803.85|1807.4|1807|1803.72|1803.36|10776
1643911200000|2022-02-03 18:00:00|1804.23|1803.93|1805.66|1805.16|1805.75|1805.36|1803.32|1803|7986
1643914800000|2022-02-03 19:00:00|1805.67|1805.17|1805.39|1804.89|1806.99|1806.59|1804.72|1804.32|6610
1643918400000|2022-02-03 20:00:00|1805.38|1804.88|1805.45|1804.95|1806.72|1806.26|1805.23|1804.86|6116
1643922000000|2022-02-03 21:00:00|1805.51|1805.01|1805.07|1804.57|1806.63|1806.24|1804.85|1804.39|4119
1643929200000|2022-02-03 23:00:00|1805.63|1805.13|1806.05|1805.55|1806.83|1806.33|1805.11|1804.61|2465
1643932800000|2022-02-04 00:00:00|1806.01|1805.51|1806.24|1805.74|1806.52|1806.08|1805.29|1804.79|3586
1643936400000|2022-02-04 01:00:00|1806.25|1805.75|1807.51|1807.01|1807.65|1807.28|1806.16|1805.67|5095
1643940000000|2022-02-04 02:00:00|1807.52|1807.02|1806.44|1805.94|1807.88|1807.43|1806.15|1805.65|3865
1643943600000|2022-02-04 03:00:00|1806.43|1805.93|1806.83|1806.33|1807.24|1806.86|1806.06|1805.64|2971
1643947200000|2022-02-04 04:00:00|1806.81|1806.31|1806.84|1806.34|1808.26|1807.85|1806.63|1806.18|3565
1643950800000|2022-02-04 05:00:00|1806.79|1806.29|1806.87|1806.37|1807.72|1807.27|1806.64|1806.22|3456
1643954400000|2022-02-04 06:00:00|1806.88|1806.38|1807.34|1806.84|1807.51|1807.14|1806.01|1805.6|4241
1643958000000|2022-02-04 07:00:00|1807.27|1806.77|1807.67|1807.17|1809.56|1809.06|1806.4|1806.09|9571
1643961600000|2022-02-04 08:00:00|1807.65|1807.15|1808.93|1808.43|1810.27|1809.9|1806.41|1806.02|10221
1643965200000|2022-02-04 09:00:00|1808.94|1808.44|1811.34|1810.84|1812.23|1811.78|1808.6|1808.2|8153
1643968800000|2022-02-04 10:00:00|1811.27|1810.97|1813.52|1813.22|1814.74|1814.33|1811.11|1810.77|8939
1643972400000|2022-02-04 11:00:00|1813.56|1813.26|1811.2|1810.9|1813.76|1813.43|1809.92|1809.56|8123
1643976000000|2022-02-04 12:00:00|1811.19|1810.89|1811.28|1810.78|1812.75|1812.32|1810.19|1809.8|7308
1643979600000|2022-02-04 13:00:00|1811.3|1810.8|1795.78|1795.28|1815.21|1814.82|1795.24|1794.74|17075
1643983200000|2022-02-04 14:00:00|1795.76|1795.26|1804.58|1804.28|1807.48|1807.07|1792.48|1791.98|17484
1643986800000|2022-02-04 15:00:00|1804.5|1804.2|1804.12|1803.82|1810.66|1810.31|1803.66|1803.31|17565
1643990400000|2022-02-04 16:00:00|1804.11|1803.81|1807.21|1806.71|1808.22|1807.83|1803.3|1802.93|12574
1643994000000|2022-02-04 17:00:00|1807.24|1806.74|1806.63|1806.13|1808.93|1808.54|1805.83|1805.43|7985
1643997600000|2022-02-04 18:00:00|1806.65|1806.15|1807.93|1807.43|1808.35|1807.85|1806.23|1805.81|6297
1644001200000|2022-02-04 19:00:00|1808.01|1807.51|1807.15|1806.65|1808.92|1808.42|1806.06|1805.65|5402
1644004800000|2022-02-04 20:00:00|1807.14|1806.64|1808.41|1807.91|1808.53|1808.03|1806.32|1805.82|5789
1644008400000|2022-02-04 21:00:00|1808.38|1807.88|1807.47|1806.97|1810.5|1808.15|1807.15|1802.93|3128
1644188400000|2022-02-06 23:00:00|1808.2|1807.7|1810.37|1809.87|1811.8|1811.31|1807.85|1807.35|5316
1644192000000|2022-02-07 00:00:00|1810.38|1809.88|1813.51|1813.01|1813.78|1813.42|1810.38|1809.88|5560
1644195600000|2022-02-07 01:00:00|1813.61|1813.11|1810.62|1810.12|1815.62|1815.32|1808.94|1808.55|11033
1644199200000|2022-02-07 02:00:00|1810.61|1810.11|1809.91|1809.41|1811.46|1810.96|1809.84|1809.34|5781
1644202800000|2022-02-07 03:00:00|1809.93|1809.43|1810.15|1809.65|1811.22|1810.78|1809.52|1809.02|4969
1644206400000|2022-02-07 04:00:00|1810.19|1809.69|1810.83|1810.33|1811.24|1810.74|1810|1809.5|3083
1644210000000|2022-02-07 05:00:00|1810.82|1810.32|1810.61|1810.11|1811.23|1810.73|1809.7|1809.27|4145
1644213600000|2022-02-07 06:00:00|1810.6|1810.1|1809.9|1809.4|1811.56|1811.14|1808.92|1808.52|5730
1644217200000|2022-02-07 07:00:00|1809.98|1809.48|1813.22|1812.92|1813.34|1812.92|1809.82|1809.32|8183
1644220800000|2022-02-07 08:00:00|1813.21|1812.91|1813.36|1812.86|1814.36|1814.06|1810.16|1809.77|10839
1644224400000|2022-02-07 09:00:00|1813.25|1812.95|1812.69|1812.19|1813.68|1813.38|1811.33|1810.93|8446
1644228000000|2022-02-07 10:00:00|1812.71|1812.21|1810.59|1810.29|1812.8|1812.4|1810.44|1810.1|7116
1644231600000|2022-02-07 11:00:00|1810.6|1810.3|1813.81|1813.51|1814.24|1813.84|1810.54|1810.18|7017
1644235200000|2022-02-07 12:00:00|1813.92|1813.42|1813.45|1813.15|1814.56|1814.18|1812.11|1811.73|7040
1644238800000|2022-02-07 13:00:00|1813.44|1813.14|1814.27|1813.77|1817.37|1817.07|1811.89|1811.47|13180
1644242400000|2022-02-07 14:00:00|1814.23|1813.73|1814.32|1813.82|1816.39|1815.94|1812.67|1812.31|13497
1644246000000|2022-02-07 15:00:00|1814.31|1813.81|1816.18|1815.68|1816.83|1816.53|1812.08|1811.78|13425
1644249600000|2022-02-07 16:00:00|1816.21|1815.71|1817.52|1817.22|1818.69|1818.35|1814.48|1814.09|10998
1644253200000|2022-02-07 17:00:00|1817.53|1817.23|1820.18|1819.88|1820.46|1820.08|1817.12|1816.72|8436
1644256800000|2022-02-07 18:00:00|1820.17|1819.87|1821.47|1820.97|1821.54|1821.17|1819.82|1819.45|7253
1644260400000|2022-02-07 19:00:00|1821.45|1820.95|1822.52|1822.22|1823.87|1823.48|1820.96|1820.57|7045
1644264000000|2022-02-07 20:00:00|1822.53|1822.23|1821.74|1821.44|1822.93|1822.55|1820.43|1820.06|6800
1644267600000|2022-02-07 21:00:00|1821.73|1821.43|1820.67|1820.17|1822.25|1821.75|1820.6|1820.1|2873
1644274800000|2022-02-07 23:00:00|1821.03|1820.53|1822.32|1821.82|1822.4|1822|1821.01|1820.51|2463
1644278400000|2022-02-08 00:00:00|1822.34|1821.84|1821.02|1820.52|1822.34|1821.9|1820.61|1820.11|3256
1644282000000|2022-02-08 01:00:00|1821.01|1820.51|1822.4|1821.9|1822.61|1822.25|1820.49|1820.07|6312
1644285600000|2022-02-08 02:00:00|1822.42|1821.92|1822.35|1821.85|1823.55|1823.19|1821.86|1821.44|5213
1644289200000|2022-02-08 03:00:00|1822.36|1821.86|1822.19|1821.69|1823.54|1823.09|1821.91|1821.54|3459
1644292800000|2022-02-08 04:00:00|1822.18|1821.68|1821.66|1821.16|1822.62|1822.21|1821.27|1820.84|3064
1644296400000|2022-02-08 05:00:00|1821.68|1821.18|1820.59|1820.09|1821.9|1821.5|1819.2|1818.72|5793
1644300000000|2022-02-08 06:00:00|1820.57|1820.07|1819.83|1819.33|1821.29|1820.85|1819.65|1819.17|5332
1644303600000|2022-02-08 07:00:00|1819.84|1819.34|1817.63|1817.13|1820.32|1819.82|1815.73|1815.23|9571
1644307200000|2022-02-08 08:00:00|1817.64|1817.14|1819.56|1819.06|1820.77|1820.43|1817.47|1816.97|9260
1644310800000|2022-02-08 09:00:00|1819.61|1819.11|1820.11|1819.81|1820.38|1819.98|1817.71|1817.27|6115
1644314400000|2022-02-08 10:00:00|1820.19|1819.69|1819.34|1818.84|1821.34|1820.92|1818.73|1818.33|6313
1644318000000|2022-02-08 11:00:00|1819.37|1818.87|1818.39|1817.89|1819.61|1819.25|1817.55|1817.16|5913
1644321600000|2022-02-08 12:00:00|1818.4|1817.9|1818.02|1817.52|1819.26|1818.91|1817.48|1817.07|6106
1644325200000|2022-02-08 13:00:00|1818.03|1817.53|1824.35|1823.85|1825.03|1824.61|1817.67|1817.23|11803
1644328800000|2022-02-08 14:00:00|1824.33|1823.83|1822.54|1822.04|1824.73|1824.35|1820.38|1819.88|13322
1644332400000|2022-02-08 15:00:00|1822.4|1822.1|1824.84|1824.34|1828.65|1828.28|1822.05|1821.63|13009
1644336000000|2022-02-08 16:00:00|1824.83|1824.33|1826.67|1826.17|1826.74|1826.35|1824.72|1824.22|7697
1644339600000|2022-02-08 17:00:00|1826.68|1826.18|1827.75|1827.25|1828.25|1827.75|1826.54|1826.15|6119
1644343200000|2022-02-08 18:00:00|1827.77|1827.27|1828.44|1827.94|1828.62|1828.12|1826.33|1825.83|5941
1644346800000|2022-02-08 19:00:00|1828.46|1827.96|1827.27|1826.77|1829.08|1828.68|1826.99|1826.58|5508
1644350400000|2022-02-08 20:00:00|1827.26|1826.76|1827.29|1826.79|1828.14|1827.69|1826.81|1826.31|5306
1644354000000|2022-02-08 21:00:00|1827.31|1826.81|1826.15|1825.65|1827.34|1826.9|1825.94|1825.44|2876
1644361200000|2022-02-08 23:00:00|1826.07|1825.57|1826.2|1825.7|1826.63|1826.13|1825.79|1825.29|2415
1644364800000|2022-02-09 00:00:00|1826.22|1825.72|1825.77|1825.27|1826.3|1825.8|1825.37|1824.87|2798
1644368400000|2022-02-09 01:00:00|1825.76|1825.26|1827.08|1826.58|1827.11|1826.61|1825.46|1824.96|5388
1644372000000|2022-02-09 02:00:00|1827.07|1826.57|1827.86|1827.36|1828.5|1828|1826.73|1826.27|5559
1644375600000|2022-02-09 03:00:00|1827.87|1827.37|1828.4|1827.9|1829.01|1828.51|1827.85|1827.35|3877
1644379200000|2022-02-09 04:00:00|1828.39|1827.89|1827.6|1827.1|1828.8|1828.3|1827.56|1827.06|2886
1644382800000|2022-02-09 05:00:00|1827.59|1827.09|1827.77|1827.27|1829.44|1828.94|1827.44|1826.94|3472
1644386400000|2022-02-09 06:00:00|1827.76|1827.26|1827.77|1827.27|1828.5|1828|1826.72|1826.22|5494
1644390000000|2022-02-09 07:00:00|1827.79|1827.29|1827.02|1826.52|1828.58|1828.08|1826.05|1825.55|6779
1644393600000|2022-02-09 08:00:00|1827.03|1826.53|1826.69|1826.19|1828.55|1828.05|1826.48|1826.03|7436
1644397200000|2022-02-09 09:00:00|1826.76|1826.26|1828.06|1827.56|1828.16|1827.66|1826.47|1825.97|5145
1644400800000|2022-02-09 10:00:00|1828.05|1827.55|1827.21|1826.71|1828.69|1828.19|1827.05|1826.57|4845
1644404400000|2022-02-09 11:00:00|1827.2|1826.7|1827.16|1826.66|1827.61|1827.11|1825.98|1825.48|5553
1644408000000|2022-02-09 12:00:00|1827.18|1826.68|1828.43|1827.93|1828.75|1828.25|1826.48|1825.98|7414
1644411600000|2022-02-09 13:00:00|1828.51|1828.01|1826.31|1825.81|1832.92|1832.42|1826.24|1825.74|13366
1644415200000|2022-02-09 14:00:00|1826.28|1825.78|1828.93|1828.43|1831.31|1831.01|1824.91|1824.51|12549
1644418800000|2022-02-09 15:00:00|1828.94|1828.44|1828.73|1828.23|1831.88|1831.41|1827.45|1827.15|10740
1644422400000|2022-02-09 16:00:00|1828.76|1828.26|1832.83|1832.33|1833.68|1833.26|1828.52|1828.15|8084
1644426000000|2022-02-09 17:00:00|1832.88|1832.38|1834.42|1833.92|1836.13|1835.67|1832.86|1832.36|8189
1644429600000|2022-02-09 18:00:00|1834.41|1833.91|1834.93|1834.43|1836.09|1835.66|1834.08|1833.58|7129
1644433200000|2022-02-09 19:00:00|1834.94|1834.44|1833.63|1833.13|1834.96|1834.55|1833.27|1832.87|4798
1644436800000|2022-02-09 20:00:00|1833.6|1833.3|1833.61|1833.11|1833.76|1833.38|1831.48|1830.98|6314
1644440400000|2022-02-09 21:00:00|1833.6|1833.1|1833.64|1833.14|1833.64|1833.2|1832.76|1832.26|2569
1644447600000|2022-02-09 23:00:00|1833.44|1832.94|1832.86|1832.36|1833.82|1833.32|1832.85|1832.35|2099
1644451200000|2022-02-10 00:00:00|1832.85|1832.35|1832.89|1832.39|1832.95|1832.5|1831.84|1831.34|3003
1644454800000|2022-02-10 01:00:00|1832.9|1832.4|1834.17|1833.67|1834.67|1834.37|1832.32|1831.88|6356
1644458400000|2022-02-10 02:00:00|1834.21|1833.71|1834.54|1834.04|1835.08|1834.58|1833.73|1833.23|4300
1644462000000|2022-02-10 03:00:00|1834.57|1834.07|1834.39|1833.89|1834.82|1834.32|1833.95|1833.45|3554
1644465600000|2022-02-10 04:00:00|1834.32|1833.82|1834.38|1833.88|1834.76|1834.27|1834.16|1833.66|2635
1644469200000|2022-02-10 05:00:00|1834.35|1833.85|1834.73|1834.23|1835.03|1834.63|1833.76|1833.26|2852
1644472800000|2022-02-10 06:00:00|1834.74|1834.24|1834.58|1834.08|1835.28|1834.88|1833.91|1833.5|5562
1644476400000|2022-02-10 07:00:00|1834.59|1834.09|1834.96|1834.46|1836.28|1835.98|1833.93|1833.53|6809
1644480000000|2022-02-10 08:00:00|1834.95|1834.45|1832.38|1831.88|1835.08|1834.6|1830.54|1830.2|7934
1644483600000|2022-02-10 09:00:00|1832.37|1831.87|1832.83|1832.33|1833.25|1832.75|1831.05|1830.64|6322
1644487200000|2022-02-10 10:00:00|1832.84|1832.34|1833.39|1832.89|1833.72|1833.22|1832.37|1831.9|4789
1644490800000|2022-02-10 11:00:00|1833.36|1832.86|1832.65|1832.15|1833.96|1833.58|1832.54|1832.04|4150
1644494400000|2022-02-10 12:00:00|1832.64|1832.14|1832.07|1831.57|1833.09|1832.63|1830.85|1830.5|5815
1644498000000|2022-02-10 13:00:00|1832.1|1831.6|1830.72|1830.22|1837.53|1837.03|1821.93|1821.43|16893
1644501600000|2022-02-10 14:00:00|1830.73|1830.23|1831.77|1831.27|1834.35|1833.92|1825.56|1825.06|18747
1644505200000|2022-02-10 15:00:00|1831.78|1831.28|1835.88|1835.38|1840.86|1840.36|1830.47|1830.01|17777
1644508800000|2022-02-10 16:00:00|1835.9|1835.4|1841.88|1841.38|1842.24|1841.75|1835.63|1835.21|13495
1644512400000|2022-02-10 17:00:00|1841.9|1841.4|1835.53|1835.03|1842.06|1841.56|1832.27|1831.77|11609
1644516000000|2022-02-10 18:00:00|1835.59|1835.09|1835.66|1835.16|1838.01|1837.51|1833.77|1833.27|14892
1644519600000|2022-02-10 19:00:00|1835.65|1835.15|1830.05|1829.55|1836.17|1835.67|1829.08|1828.64|11377
1644523200000|2022-02-10 20:00:00|1830.08|1829.58|1827.43|1826.93|1830.59|1830.09|1826.77|1826.42|11726
1644526800000|2022-02-10 21:00:00|1827.51|1827.01|1827.08|1826.58|1827.93|1827.46|1825.91|1825.41|5880
1644534000000|2022-02-10 23:00:00|1826.86|1826.36|1827.12|1826.62|1828.34|1827.84|1826.5|1826|4799
1644537600000|2022-02-11 00:00:00|1827.16|1826.66|1826.44|1825.94|1827.54|1827.04|1825.06|1824.56|5161
1644541200000|2022-02-11 01:00:00|1826.36|1825.86|1826.04|1825.54|1826.37|1825.87|1824.04|1823.54|8777
1644544800000|2022-02-11 02:00:00|1826.06|1825.56|1827.06|1826.56|1827.3|1826.87|1825.21|1824.71|5469
1644548400000|2022-02-11 03:00:00|1827.07|1826.57|1825.28|1824.78|1827.08|1826.58|1825.24|1824.74|4054
1644552000000|2022-02-11 04:00:00|1825.29|1824.79|1824.49|1823.99|1825.54|1825.09|1823.4|1822.92|5291
1644555600000|2022-02-11 05:00:00|1824.48|1823.98|1824.85|1824.35|1825.66|1825.27|1823.99|1823.54|5072
1644559200000|2022-02-11 06:00:00|1824.88|1824.38|1823.26|1822.76|1824.95|1824.45|1822.3|1821.8|7103
1644562800000|2022-02-11 07:00:00|1823.24|1822.74|1826.39|1826.09|1826.51|1826.18|1821.09|1820.79|10187
1644566400000|2022-02-11 08:00:00|1826.36|1826.06|1826.85|1826.35|1827.91|1827.48|1825.5|1825.09|9572
1644570000000|2022-02-11 09:00:00|1826.82|1826.32|1826.3|1825.8|1827.59|1827.15|1825.48|1824.98|6949
1644573600000|2022-02-11 10:00:00|1826.33|1825.83|1826.4|1825.9|1828.08|1827.73|1825.4|1824.98|5424
1644577200000|2022-02-11 11:00:00|1826.41|1825.91|1827.56|1827.06|1827.96|1827.46|1825.57|1825.07|5574
1644580800000|2022-02-11 12:00:00|1827.54|1827.04|1830.75|1830.25|1831.95|1831.45|1825.9|1825.49|8804
1644584400000|2022-02-11 13:00:00|1830.82|1830.32|1827.63|1827.13|1833.66|1833.16|1825.26|1824.76|13569
1644588000000|2022-02-11 14:00:00|1827.64|1827.14|1830.03|1829.53|1832.74|1832.24|1827.48|1826.98|12916
1644591600000|2022-02-11 15:00:00|1830.07|1829.57|1836.21|1835.71|1837.38|1837.08|1830.04|1829.54|15089
1644595200000|2022-02-11 16:00:00|1836.19|1835.69|1837.04|1836.54|1837.33|1836.91|1832.99|1832.55|11175
1644598800000|2022-02-11 17:00:00|1837.02|1836.52|1840.83|1840.33|1841.19|1840.78|1836.72|1836.31|10997
1644602400000|2022-02-11 18:00:00|1840.84|1840.34|1857.46|1856.96|1860.56|1860.06|1839.72|1839.22|16609
1644606000000|2022-02-11 19:00:00|1857.47|1856.97|1859.19|1858.69|1862.54|1862.04|1851.75|1851.25|21216
1644609600000|2022-02-11 20:00:00|1859.31|1858.81|1861.53|1861.03|1865.7|1865.2|1857.86|1857.36|16757
1644613200000|2022-02-11 21:00:00|1861.56|1861.06|1859.38|1858.88|1863.99|1863.49|1857.59|1856.12|7905
1644793200000|2022-02-13 23:00:00|1860.16|1859.66|1859.88|1859.38|1862.08|1861.58|1855.78|1855.28|7959
1644796800000|2022-02-14 00:00:00|1859.93|1859.43|1858.21|1857.71|1861.07|1860.57|1857.96|1857.46|6894
1644800400000|2022-02-14 01:00:00|1858.23|1857.73|1859.88|1859.38|1860.54|1860.04|1857.32|1856.82|11754
1644804000000|2022-02-14 02:00:00|1859.87|1859.37|1855.14|1854.64|1859.97|1859.47|1854.24|1853.74|7970
1644807600000|2022-02-14 03:00:00|1855.13|1854.63|1853.39|1852.89|1855.15|1854.65|1852.52|1852.02|5593
1644811200000|2022-02-14 04:00:00|1853.35|1852.85|1852.21|1851.71|1853.95|1853.45|1851.67|1851.24|4353
1644814800000|2022-02-14 05:00:00|1852.2|1851.7|1854.94|1854.44|1855.15|1854.65|1851.9|1851.4|5451
1644818400000|2022-02-14 06:00:00|1854.95|1854.45|1853.47|1852.97|1855.18|1854.77|1851.89|1851.39|6836
1644822000000|2022-02-14 07:00:00|1853.44|1852.94|1854.66|1854.16|1855.57|1855.07|1851.08|1850.58|9225
1644825600000|2022-02-14 08:00:00|1854.65|1854.15|1857.07|1856.57|1858.79|1858.29|1852.47|1851.97|11549
1644829200000|2022-02-14 09:00:00|1857.06|1856.56|1857.66|1857.16|1857.75|1857.25|1853.76|1853.44|9541
1644832800000|2022-02-14 10:00:00|1857.68|1857.18|1855.88|1855.38|1858.19|1857.71|1854.61|1854.2|6946
1644836400000|2022-02-14 11:00:00|1855.89|1855.39|1856.74|1856.24|1857.13|1856.69|1854.35|1853.85|6776
1644840000000|2022-02-14 12:00:00|1856.7|1856.2|1856.02|1855.52|1858.55|1858.15|1851.62|1851.12|10590
1644843600000|2022-02-14 13:00:00|1855.99|1855.49|1861.82|1861.32|1863.17|1862.73|1853.41|1853.04|16623
1644847200000|2022-02-14 14:00:00|1861.81|1861.31|1866.7|1866.4|1867.02|1866.57|1860.23|1859.84|15060
1644850800000|2022-02-14 15:00:00|1866.71|1866.41|1868.38|1868.08|1871.24|1870.91|1864.34|1863.93|15688
1644854400000|2022-02-14 16:00:00|1868.4|1868.1|1862.12|1861.82|1869.24|1868.83|1860.48|1860.07|14385
1644858000000|2022-02-14 17:00:00|1862.07|1861.77|1864.8|1864.5|1864.88|1864.51|1860.83|1860.45|7907
1644861600000|2022-02-14 18:00:00|1864.79|1864.49|1871.43|1870.93|1873.19|1872.69|1864.23|1863.76|10139
1644865200000|2022-02-14 19:00:00|1871.41|1870.91|1868.45|1867.95|1874.49|1874.02|1868.09|1867.59|13318
1644868800000|2022-02-14 20:00:00|1868.38|1867.88|1872.15|1871.65|1873.87|1873.37|1868.38|1867.88|10870
1644872400000|2022-02-14 21:00:00|1872.18|1871.68|1871.33|1870.83|1873.52|1873.02|1870.21|1869.71|4490
1644879600000|2022-02-14 23:00:00|1872.02|1871.52|1871.39|1870.89|1872.1|1871.6|1870.66|1870.16|3187
1644883200000|2022-02-15 00:00:00|1871.4|1870.9|1872.26|1871.76|1872.43|1872.03|1870.86|1870.36|4070
1644886800000|2022-02-15 01:00:00|1872.24|1871.74|1871.32|1870.82|1872.58|1872.08|1870.4|1869.9|7345
1644890400000|2022-02-15 02:00:00|1871.34|1870.84|1876.61|1876.11|1877.14|1876.64|1870.81|1870.31|6983
1644894000000|2022-02-15 03:00:00|1876.62|1876.12|1877.74|1877.24|1879.38|1878.88|1876.44|1875.94|5818
1644897600000|2022-02-15 04:00:00|1877.75|1877.25|1877.73|1877.23|1879.31|1878.92|1876.89|1876.44|4208
1644901200000|2022-02-15 05:00:00|1877.72|1877.22|1878.22|1877.72|1879.72|1879.22|1877|1876.5|7238
1644904800000|2022-02-15 06:00:00|1878.23|1877.73|1879.07|1878.57|1879.83|1879.33|1877.95|1877.49|6491
1644908400000|2022-02-15 07:00:00|1879.09|1878.59|1875.99|1875.49|1879.33|1878.83|1875.53|1875.05|7760
1644912000000|2022-02-15 08:00:00|1875.96|1875.46|1861.87|1861.37|1877.46|1877.13|1857.68|1857.18|14946
1644915600000|2022-02-15 09:00:00|1861.88|1861.38|1858.07|1857.57|1862.08|1861.58|1852.73|1852.23|11688
1644919200000|2022-02-15 10:00:00|1858.03|1857.53|1855.31|1854.81|1858.09|1857.59|1854.47|1853.99|8893
1644922800000|2022-02-15 11:00:00|1855.3|1854.8|1852.82|1852.32|1856.38|1855.88|1850.28|1849.78|8152
1644926400000|2022-02-15 12:00:00|1852.84|1852.34|1850.43|1849.93|1853.46|1853.16|1844.85|1844.35|10874
1644930000000|2022-02-15 13:00:00|1850.44|1849.94|1850.7|1850.2|1853.99|1853.49|1844.97|1844.59|15457
1644933600000|2022-02-15 14:00:00|1850.69|1850.19|1849.07|1848.57|1857.46|1857.16|1847.26|1846.76|15828
1644937200000|2022-02-15 15:00:00|1849.17|1848.67|1848.21|1847.71|1853.23|1852.73|1847.1|1846.69|12662
1644940800000|2022-02-15 16:00:00|1848.22|1847.72|1852.85|1852.35|1852.97|1852.47|1846.75|1846.25|11231
1644944400000|2022-02-15 17:00:00|1852.86|1852.36|1853.21|1852.71|1854.08|1853.58|1850.03|1849.53|9030
1644948000000|2022-02-15 18:00:00|1853.07|1852.57|1855.53|1855.03|1856.83|1856.43|1852.89|1852.39|7417
1644951600000|2022-02-15 19:00:00|1855.41|1854.91|1854.64|1854.34|1855.85|1855.39|1853.28|1852.81|6040
1644955200000|2022-02-15 20:00:00|1854.66|1854.36|1853.75|1853.25|1856.54|1856.13|1851.95|1851.45|8479
1644958800000|2022-02-15 21:00:00|1853.68|1853.18|1853.78|1853.28|1854.15|1853.65|1851.82|1851.32|3431
1644966000000|2022-02-15 23:00:00|1853.99|1853.49|1853.29|1852.79|1855.02|1854.52|1853.01|1852.51|2930
1644969600000|2022-02-16 00:00:00|1853.32|1852.82|1852.42|1851.92|1853.51|1853.01|1851.82|1851.32|3226
1644973200000|2022-02-16 01:00:00|1852.43|1851.93|1852.8|1852.3|1853.15|1852.65|1850.57|1850.07|6969
1644976800000|2022-02-16 02:00:00|1852.79|1852.29|1852.7|1852.2|1853.36|1852.91|1851.71|1851.32|5410
1644980400000|2022-02-16 03:00:00|1852.71|1852.21|1853.06|1852.56|1853.27|1852.77|1851.68|1851.18|3911
1644984000000|2022-02-16 04:00:00|1853.07|1852.57|1853.17|1852.67|1853.6|1853.1|1852.7|1852.26|2922
1644987600000|2022-02-16 05:00:00|1853.16|1852.66|1854.63|1854.13|1855.07|1854.57|1852.53|1852.03|4751
1644991200000|2022-02-16 06:00:00|1854.64|1854.14|1855.49|1854.99|1856.36|1855.86|1853.58|1853.08|5458
1644994800000|2022-02-16 07:00:00|1855.6|1855.1|1855.53|1855.03|1857|1856.7|1854.46|1853.96|6701
1644998400000|2022-02-16 08:00:00|1855.54|1855.04|1857.28|1856.98|1857.87|1857.5|1855.34|1854.84|7339
1645002000000|2022-02-16 09:00:00|1857.24|1856.94|1858.73|1858.43|1859.23|1858.84|1856.41|1856.02|6949
1645005600000|2022-02-16 10:00:00|1858.75|1858.45|1855|1854.7|1859.88|1859.52|1854.19|1853.89|7019
1645009200000|2022-02-16 11:00:00|1854.95|1854.65|1856.74|1856.24|1856.76|1856.4|1854.27|1853.91|5102
1645012800000|2022-02-16 12:00:00|1856.75|1856.25|1853.27|1852.77|1856.75|1856.35|1851.55|1851.25|7526
1645016400000|2022-02-16 13:00:00|1853.26|1852.76|1858.91|1858.61|1859.29|1858.94|1851.71|1851.34|14335
1645020000000|2022-02-16 14:00:00|1859.01|1858.51|1862.19|1861.69|1865.19|1864.79|1857.83|1857.51|14530
1645023600000|2022-02-16 15:00:00|1862.01|1861.71|1862.93|1862.63|1863.88|1863.46|1860.28|1859.97|12489
1645027200000|2022-02-16 16:00:00|1862.88|1862.58|1865.43|1865.13|1866.24|1865.89|1861.66|1861.27|9372
1645030800000|2022-02-16 17:00:00|1865.44|1865.14|1869.25|1868.95|1870.28|1869.96|1865.31|1864.96|9968
1645034400000|2022-02-16 18:00:00|1869.23|1868.93|1866.63|1866.13|1870.76|1870.4|1865.62|1865.25|10592
1645038000000|2022-02-16 19:00:00|1866.66|1866.16|1870.77|1870.27|1872.55|1872.11|1865.57|1865.07|15522
1645041600000|2022-02-16 20:00:00|1870.78|1870.28|1872.51|1872.21|1872.83|1872.43|1869.12|1868.71|10375
1645045200000|2022-02-16 21:00:00|1872.54|1872.24|1869.98|1869.48|1872.68|1872.36|1867.65|1867.26|5498
1645052400000|2022-02-16 23:00:00|1870.03|1869.53|1870.25|1869.75|1871.1|1870.71|1869.59|1869.09|3782
1645056000000|2022-02-17 00:00:00|1870.26|1869.76|1871.3|1870.8|1871.94|1871.49|1870.22|1869.76|4727
1645059600000|2022-02-17 01:00:00|1871.31|1870.81|1870.47|1869.97|1872.1|1871.69|1868.5|1868.05|8445
1645063200000|2022-02-17 02:00:00|1870.49|1869.99|1869.19|1868.69|1870.83|1870.43|1868.05|1867.61|6239
1645066800000|2022-02-17 03:00:00|1869.18|1868.68|1875.3|1874.8|1875.3|1874.86|1868|1867.6|7071
1645070400000|2022-02-17 04:00:00|1875.28|1874.78|1874.09|1873.59|1876.64|1876.14|1871.83|1871.33|13550
1645074000000|2022-02-17 05:00:00|1874.06|1873.56|1875.4|1874.9|1875.49|1875.11|1870.78|1870.48|9483
1645077600000|2022-02-17 06:00:00|1875.41|1874.91|1875.54|1875.04|1877.52|1877.02|1873.17|1872.67|10077
1645081200000|2022-02-17 07:00:00|1875.55|1875.05|1876.38|1876.08|1877.15|1876.65|1874.07|1873.57|8932
1645084800000|2022-02-17 08:00:00|1876.35|1876.05|1886.38|1886.08|1891.29|1890.79|1875.55|1875.19|14712
1645088400000|2022-02-17 09:00:00|1886.46|1885.96|1888.68|1888.18|1893.6|1893.12|1885.07|1884.63|13276
1645092000000|2022-02-17 10:00:00|1888.67|1888.17|1886.58|1886.08|1889.97|1889.59|1884.31|1883.88|9481
1645095600000|2022-02-17 11:00:00|1886.59|1886.09|1883.83|1883.53|1886.78|1886.41|1883.45|1883.07|7182
1645099200000|2022-02-17 12:00:00|1883.85|1883.55|1886.9|1886.6|1887.87|1887.53|1883.01|1882.64|8552
1645102800000|2022-02-17 13:00:00|1886.91|1886.61|1896.19|1895.69|1898.03|1897.64|1885.88|1885.58|16986
1645106400000|2022-02-17 14:00:00|1896.2|1895.7|1893.72|1893.22|1896.78|1896.37|1886.14|1885.84|18307
1645110000000|2022-02-17 15:00:00|1893.71|1893.21|1895.59|1895.29|1896.53|1896.23|1892.59|1892.09|14664
1645113600000|2022-02-17 16:00:00|1895.58|1895.28|1895.8|1895.5|1899.65|1899.25|1893.27|1892.91|13754
1645117200000|2022-02-17 17:00:00|1895.82|1895.52|1897.88|1897.58|1900.39|1900.07|1895.44|1895.12|12153
1645120800000|2022-02-17 18:00:00|1897.86|1897.56|1897.35|1897.05|1901.41|1901.05|1897.19|1896.81|11484
1645124400000|2022-02-17 19:00:00|1897.36|1897.06|1900.12|1899.82|1901.08|1900.78|1896.84|1896.49|9102
1645128000000|2022-02-17 20:00:00|1900.11|1899.81|1898.82|1898.52|1900.41|1900|1897.42|1897.02|9063
1645131600000|2022-02-17 21:00:00|1898.83|1898.53|1898.7|1898.2|1899.26|1898.86|1897.84|1897.34|4352
1645138800000|2022-02-17 23:00:00|1899.18|1898.68|1900.34|1899.84|1900.6|1900.1|1898.54|1898.04|3783
1645142400000|2022-02-18 00:00:00|1900.39|1899.89|1899.85|1899.35|1902.78|1902.3|1899.69|1899.32|5195
1645146000000|2022-02-18 01:00:00|1899.84|1899.34|1890.65|1890.15|1899.87|1899.57|1888.67|1888.17|12201
1645149600000|2022-02-18 02:00:00|1890.56|1890.06|1891.18|1890.68|1892.3|1891.8|1888.86|1888.36|8751
1645153200000|2022-02-18 03:00:00|1891.16|1890.66|1891.4|1890.9|1892.21|1891.72|1890.75|1890.39|5380
1645156800000|2022-02-18 04:00:00|1891.31|1891.01|1890.76|1890.26|1891.59|1891.12|1889.76|1889.35|4443
1645160400000|2022-02-18 05:00:00|1890.72|1890.22|1892.08|1891.78|1893.73|1893.32|1890.48|1889.98|6895
1645164000000|2022-02-18 06:00:00|1892.15|1891.85|1892.16|1891.86|1893.43|1892.97|1891.21|1890.84|7421
1645167600000|2022-02-18 07:00:00|1892.13|1891.83|1891.86|1891.56|1893.23|1892.86|1890.11|1889.67|8162
1645171200000|2022-02-18 08:00:00|1891.85|1891.55|1895.54|1895.04|1896.17|1895.75|1891.85|1891.55|8868
1645174800000|2022-02-18 09:00:00|1895.53|1895.03|1895.05|1894.55|1895.76|1895.37|1892.92|1892.56|7534
1645178400000|2022-02-18 10:00:00|1894.95|1894.65|1889.72|1889.42|1895.54|1895.15|1886.83|1886.41|9310
1645182000000|2022-02-18 11:00:00|1889.7|1889.4|1891.51|1891.01|1892.52|1892.22|1886.81|1886.43|7375
1645185600000|2022-02-18 12:00:00|1891.52|1891.02|1894.22|1893.72|1894.45|1894.12|1889.44|1889.14|7634
1645189200000|2022-02-18 13:00:00|1894.12|1893.82|1896.71|1896.41|1900.28|1899.94|1892.39|1892.02|15949
1645192800000|2022-02-18 14:00:00|1896.59|1896.29|1894.78|1894.48|1898.72|1898.42|1893.75|1893.45|14545
1645196400000|2022-02-18 15:00:00|1894.76|1894.46|1892.09|1891.79|1896.83|1896.44|1890.6|1890.3|13820
1645200000000|2022-02-18 16:00:00|1892.08|1891.78|1896.18|1895.88|1896.98|1896.59|1891.48|1891.18|12694
1645203600000|2022-02-18 17:00:00|1896.25|1895.95|1897.18|1896.68|1898.06|1897.75|1894.73|1894.23|10922
1645207200000|2022-02-18 18:00:00|1897.09|1896.79|1896.41|1895.91|1898.16|1897.82|1896.27|1895.88|8556
1645210800000|2022-02-18 19:00:00|1896.42|1895.92|1895.74|1895.44|1897.21|1896.83|1895.04|1894.64|7288
1645214400000|2022-02-18 20:00:00|1895.7|1895.4|1897.34|1896.84|1897.37|1896.95|1893.82|1893.41|9599
1645218000000|2022-02-18 21:00:00|1897|1896.5|1899.88|1896.09|1899.88|1899.35|1896.3|1895.54|4522
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1905.15|1904.65|1907.66|1906.38|1900.83|1897.54|6929
1645401600000|2022-02-21 00:00:00|1905.2|1904.7|1898.52|1898.22|1908.6|1908.1|1896.47|1896.17|7287
1645405200000|2022-02-21 01:00:00|1898.46|1898.16|1895.98|1895.48|1903.52|1903.22|1891.86|1891.56|13518
1645408800000|2022-02-21 02:00:00|1895.97|1895.47|1897.75|1897.25|1898.03|1897.61|1895.34|1894.84|6769
1645412400000|2022-02-21 03:00:00|1897.73|1897.23|1897.15|1896.65|1899.36|1898.97|1897.08|1896.65|5247
1645416000000|2022-02-21 04:00:00|1897.13|1896.63|1892.19|1891.69|1897.27|1896.97|1889.59|1889.12|5964
1645419600000|2022-02-21 05:00:00|1892.21|1891.71|1891.88|1891.38|1894.28|1893.86|1890.68|1890.32|7244
1645423200000|2022-02-21 06:00:00|1891.91|1891.41|1888.31|1887.81|1893.27|1892.88|1888.09|1887.59|6897
1645426800000|2022-02-21 07:00:00|1888.28|1887.78|1891.88|1891.58|1893.04|1892.66|1887.82|1887.43|8897
1645430400000|2022-02-21 08:00:00|1891.97|1891.67|1896.32|1896.02|1897.99|1897.61|1891.51|1891.13|9037
1645434000000|2022-02-21 09:00:00|1896.3|1896|1896.54|1896.24|1898.63|1898.29|1894.77|1894.42|7112
1645437600000|2022-02-21 10:00:00|1896.52|1896.22|1897.61|1897.31|1898.63|1898.26|1895.45|1895.07|6039
1645441200000|2022-02-21 11:00:00|1897.67|1897.17|1894.85|1894.55|1898.87|1898.57|1894.57|1894.19|7822
1645444800000|2022-02-21 12:00:00|1894.87|1894.57|1897.5|1897|1897.69|1897.23|1892.64|1892.34|8399
1645448400000|2022-02-21 13:00:00|1897.38|1897.08|1896.23|1895.73|1897.85|1897.47|1894.28|1893.95|11279
1645452000000|2022-02-21 14:00:00|1896.24|1895.74|1895.31|1895.01|1897.29|1896.99|1892.67|1892.37|10861
1645455600000|2022-02-21 15:00:00|1895.32|1895.02|1895.59|1895.29|1896.49|1896.19|1893.08|1892.64|8017
1645459200000|2022-02-21 16:00:00|1895.56|1895.26|1896.83|1896.33|1897.34|1897.02|1895.56|1895.26|4927
1645462800000|2022-02-21 17:00:00|1896.81|1896.31|1897.95|1897.65|1898.08|1897.72|1895.83|1895.43|5006
1645466400000|2022-02-21 18:00:00|1898.06|1897.56|1905.13|1904.63|1905.31|1905.01|1896.79|1896.39|5875
1645470000000|2022-02-21 19:00:00|1905.12|1904.62|1904.48|1903.98|1906.36|1905.86|1901.56|1901.06|3412
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1909.75|1909.25|1914.63|1914.13|1907.45|1905.81|10648
1645488000000|2022-02-22 00:00:00|1909.74|1909.24|1908.39|1907.89|1914.26|1913.87|1907.57|1907.07|9246
1645491600000|2022-02-22 01:00:00|1908.4|1907.9|1909.71|1909.21|1911.43|1911.05|1905.61|1905.11|13254
1645495200000|2022-02-22 02:00:00|1909.72|1909.22|1909.85|1909.35|1910.03|1909.66|1906.53|1906.19|10618
1645498800000|2022-02-22 03:00:00|1909.76|1909.46|1908.83|1908.33|1910.66|1910.24|1908.39|1907.99|8016
1645502400000|2022-02-22 04:00:00|1908.86|1908.36|1908.1|1907.6|1909.21|1908.71|1907.59|1907.09|5464
1645506000000|2022-02-22 05:00:00|1908.11|1907.61|1910.46|1909.96|1910.69|1910.19|1907.73|1907.28|6340
1645509600000|2022-02-22 06:00:00|1910.45|1909.95|1910.33|1909.83|1911.62|1911.12|1908.76|1908.26|8922
1645513200000|2022-02-22 07:00:00|1910.32|1909.82|1908.91|1908.61|1913.62|1913.12|1907.53|1907.23|12570
1645516800000|2022-02-22 08:00:00|1908.88|1908.58|1896.8|1896.3|1912.01|1911.65|1896.16|1895.66|15628
1645520400000|2022-02-22 09:00:00|1896.79|1896.29|1900.83|1900.53|1902.28|1901.98|1896.58|1896.24|13383
1645524000000|2022-02-22 10:00:00|1900.86|1900.56|1896.76|1896.46|1901.41|1901.02|1894.2|1893.79|14770
1645527600000|2022-02-22 11:00:00|1896.68|1896.38|1894.07|1893.77|1898.5|1898.14|1891.65|1891.27|13859
1645531200000|2022-02-22 12:00:00|1894.05|1893.75|1899.79|1899.29|1900.45|1900.08|1893.96|1893.66|12148
1645534800000|2022-02-22 13:00:00|1899.81|1899.31|1902.48|1901.98|1906.3|1905.91|1898.03|1897.63|15833
1645538400000|2022-02-22 14:00:00|1902.53|1902.03|1901.75|1901.25|1907.44|1907.06|1901.04|1900.71|15167
1645542000000|2022-02-22 15:00:00|1901.71|1901.21|1898.09|1897.79|1903.51|1903.21|1894.1|1893.8|16885
1645545600000|2022-02-22 16:00:00|1898.05|1897.75|1903.49|1903.19|1903.84|1903.49|1897.07|1896.77|13041
1645549200000|2022-02-22 17:00:00|1903.55|1903.25|1903.74|1903.24|1904.77|1904.39|1902.17|1901.78|9788
1645552800000|2022-02-22 18:00:00|1903.45|1903.15|1903.87|1903.37|1905.98|1905.62|1902.74|1902.35|10874
1645556400000|2022-02-22 19:00:00|1903.77|1903.47|1901.81|1901.51|1904.87|1904.45|1900.48|1900.09|11516
1645560000000|2022-02-22 20:00:00|1901.6|1901.3|1900.8|1900.3|1901.99|1901.58|1897.88|1897.48|9885
1645563600000|2022-02-22 21:00:00|1900.84|1900.54|1898.86|1898.36|1901.6|1901.27|1898.48|1897.98|3940
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1898.51|1898.01|1899.92|1899.47|1897.98|1897.58|2666
1645574400000|2022-02-23 00:00:00|1898.5|1898|1900.79|1900.29|1900.82|1900.4|1897.98|1897.58|3046
1645578000000|2022-02-23 01:00:00|1900.78|1900.28|1898.55|1898.05|1901.58|1901.24|1898.42|1898.04|6930
1645581600000|2022-02-23 02:00:00|1898.54|1898.04|1899.83|1899.53|1900.55|1900.16|1898.32|1897.92|5969
1645585200000|2022-02-23 03:00:00|1899.94|1899.44|1900.11|1899.61|1900.6|1900.19|1899.14|1898.71|4037
1645588800000|2022-02-23 04:00:00|1900|1899.7|1897.19|1896.89|1900.16|1899.76|1896.54|1896.18|3357
1645592400000|2022-02-23 05:00:00|1897.18|1896.88|1896.53|1896.03|1897.57|1897.2|1894.8|1894.46|6427
1645596000000|2022-02-23 06:00:00|1896.6|1896.1|1897.31|1896.81|1897.72|1897.32|1893.58|1893.18|6520
1645599600000|2022-02-23 07:00:00|1897.29|1896.79|1895.06|1894.76|1898.61|1898.28|1895|1894.63|9233
1645603200000|2022-02-23 08:00:00|1895.03|1894.73|1893.26|1892.96|1898.01|1897.6|1892.31|1892.01|10722
1645606800000|2022-02-23 09:00:00|1893.27|1892.97|1893.64|1893.34|1895.77|1895.47|1889.79|1889.49|9404
1645610400000|2022-02-23 10:00:00|1893.66|1893.36|1895.06|1894.76|1896.11|1895.76|1892.91|1892.52|7723
1645614000000|2022-02-23 11:00:00|1895.09|1894.79|1895|1894.7|1896.42|1896.02|1893.76|1893.45|6247
1645617600000|2022-02-23 12:00:00|1894.99|1894.69|1896.58|1896.28|1897.39|1897|1893.78|1893.44|6619
1645621200000|2022-02-23 13:00:00|1896.57|1896.27|1901.44|1901.14|1904.72|1904.42|1896.26|1895.89|13085
1645624800000|2022-02-23 14:00:00|1901.42|1901.12|1906.46|1906.16|1906.56|1906.17|1899.86|1899.49|13371
1645628400000|2022-02-23 15:00:00|1906.45|1906.15|1907.7|1907.4|1908.58|1908.28|1903.29|1902.92|14625
1645632000000|2022-02-23 16:00:00|1907.69|1907.39|1908.7|1908.4|1909.36|1909.06|1905.67|1905.32|11810
1645635600000|2022-02-23 17:00:00|1908.68|1908.38|1908.5|1908.2|1910.71|1910.4|1908.31|1907.94|8900
1645639200000|2022-02-23 18:00:00|1908.47|1908.17|1908.9|1908.6|1909.75|1909.45|1906.17|1905.81|9129
1645642800000|2022-02-23 19:00:00|1909|1908.5|1907.29|1906.99|1909.62|1909.21|1906.67|1906.37|8504
1645646400000|2022-02-23 20:00:00|1907.31|1907.01|1909.47|1909.17|1910.53|1910.22|1904.8|1904.5|9572
1645650000000|2022-02-23 21:00:00|1909.42|1909.12|1909.11|1908.61|1910.42|1909.93|1907.49|1906.99|5240
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1911.1|1910.6|1911.9|1911.4|1909.78|1908.91|4805
1645660800000|2022-02-24 00:00:00|1911.11|1910.61|1913.99|1913.49|1914.1|1913.6|1910.37|1909.98|7946
1645664400000|2022-02-24 01:00:00|1914.02|1913.52|1913.76|1913.26|1914.42|1914|1910.32|1909.89|11572
1645668000000|2022-02-24 02:00:00|1913.75|1913.25|1921.24|1920.74|1921.29|1920.86|1912.81|1912.39|11809
1645671600000|2022-02-24 03:00:00|1921.19|1920.69|1929.53|1929.03|1931.54|1931.04|1921.14|1920.64|18374
1645675200000|2022-02-24 04:00:00|1929.56|1929.06|1936.01|1935.51|1949.34|1948.84|1929.32|1928.83|17386
1645678800000|2022-02-24 05:00:00|1935.9|1935.4|1940.71|1940.21|1945.88|1945.38|1934.08|1933.58|13646
1645682400000|2022-02-24 06:00:00|1940.75|1940.25|1942.7|1942.2|1943.68|1943.18|1935.92|1935.42|15327
1645686000000|2022-02-24 07:00:00|1942.76|1942.26|1945.6|1945.1|1945.61|1945.11|1938.24|1937.74|17978
1645689600000|2022-02-24 08:00:00|1945.51|1945.01|1945.21|1944.71|1946.5|1946.02|1939.24|1938.74|17075
1645693200000|2022-02-24 09:00:00|1945.25|1944.75|1953.8|1953.3|1954.61|1954.31|1940.55|1940.25|17345
1645696800000|2022-02-24 10:00:00|1953.88|1953.38|1974.02|1973.52|1974.67|1974.29|1953.31|1952.81|18452
1645700400000|2022-02-24 11:00:00|1974.25|1973.75|1962.05|1961.55|1974.29|1973.8|1961.61|1961.31|16251
1645704000000|2022-02-24 12:00:00|1962.08|1961.58|1963.03|1962.53|1965.23|1964.73|1950.87|1950.37|15925
1645707600000|2022-02-24 13:00:00|1963.12|1962.62|1959.54|1959.04|1967.58|1967.08|1956.13|1955.63|16811
1645711200000|2022-02-24 14:00:00|1959.55|1959.05|1934.87|1934.37|1963.4|1962.9|1930.96|1930.46|16743
1645714800000|2022-02-24 15:00:00|1934.95|1934.45|1929.18|1928.68|1941.04|1940.74|1913.82|1913.32|20976
1645718400000|2022-02-24 16:00:00|1929.19|1928.69|1922.02|1921.52|1930.6|1930.1|1920.75|1920.25|16621
1645722000000|2022-02-24 17:00:00|1922.06|1921.56|1923.99|1923.49|1925.96|1925.5|1916.9|1916.6|14767
1645725600000|2022-02-24 18:00:00|1923.98|1923.48|1920.48|1919.98|1927.29|1926.79|1916.46|1916.13|15848
1645729200000|2022-02-24 19:00:00|1920.49|1919.99|1888.28|1887.78|1920.67|1920.17|1878.38|1877.88|21176
1645732800000|2022-02-24 20:00:00|1888.44|1887.94|1898.63|1898.13|1898.63|1898.13|1880.7|1880.2|16597
1645736400000|2022-02-24 21:00:00|1898.41|1897.91|1904.07|1903.57|1906.55|1906.05|1895.43|1894.93|7410
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1906.91|1906.41|1914.31|1913.81|1904.42|1903.92|7300
1645747200000|2022-02-25 00:00:00|1906.86|1906.36|1913.07|1912.57|1913.38|1912.97|1904.65|1904.17|8145
1645750800000|2022-02-25 01:00:00|1913.04|1912.54|1909.76|1909.26|1921.93|1921.63|1906.6|1906.1|14685
1645754400000|2022-02-25 02:00:00|1909.77|1909.27|1913.52|1913.22|1915.65|1915.15|1908.29|1907.79|9958
1645758000000|2022-02-25 03:00:00|1913.62|1913.12|1914.54|1914.04|1917.41|1917.01|1912.32|1911.87|8240
1645761600000|2022-02-25 04:00:00|1914.53|1914.03|1912.41|1911.91|1915.57|1915.07|1911.14|1910.67|6086
1645765200000|2022-02-25 05:00:00|1912.43|1911.93|1916.85|1916.35|1917.06|1916.56|1911.41|1911.11|7741
1645768800000|2022-02-25 06:00:00|1916.61|1916.31|1919.56|1919.06|1920.32|1919.82|1915.08|1914.58|8536
1645772400000|2022-02-25 07:00:00|1919.62|1919.12|1913.75|1913.25|1921.74|1921.31|1913.26|1912.92|11216
1645776000000|2022-02-25 08:00:00|1913.76|1913.26|1914.27|1913.77|1916.17|1915.67|1909.27|1908.85|13713
1645779600000|2022-02-25 09:00:00|1914.3|1913.8|1911.07|1910.57|1914.3|1913.8|1908.72|1908.28|12067
1645783200000|2022-02-25 10:00:00|1911.08|1910.58|1910.35|1910.05|1911.75|1911.34|1907.45|1907|10796
1645786800000|2022-02-25 11:00:00|1910.33|1910.03|1899.21|1898.71|1914.23|1913.87|1893.07|1892.7|13586
1645790400000|2022-02-25 12:00:00|1899.22|1898.72|1895.99|1895.49|1907.3|1906.85|1895.22|1894.72|13983
1645794000000|2022-02-25 13:00:00|1896.04|1895.54|1887.77|1887.27|1898.14|1897.84|1886.42|1885.99|18908
1645797600000|2022-02-25 14:00:00|1887.68|1887.18|1889.34|1888.84|1893.96|1893.46|1885.34|1885.04|18954
1645801200000|2022-02-25 15:00:00|1889.39|1888.89|1889.5|1889|1890.72|1890.42|1883.24|1882.94|17507
1645804800000|2022-02-25 16:00:00|1889.55|1889.05|1884.66|1884.16|1890.75|1890.39|1883.51|1883.13|13707
1645808400000|2022-02-25 17:00:00|1884.65|1884.15|1887.74|1887.24|1888.69|1888.31|1883.33|1882.97|11685
1645812000000|2022-02-25 18:00:00|1887.75|1887.25|1886.85|1886.35|1889.72|1889.35|1885.96|1885.62|10845
1645815600000|2022-02-25 19:00:00|1886.88|1886.38|1890.82|1890.52|1891.15|1890.79|1886.88|1886.38|9258
1645819200000|2022-02-25 20:00:00|1890.77|1890.47|1890.97|1890.67|1893.18|1892.78|1889.76|1889.26|9369
1645822800000|2022-02-25 21:00:00|1890.96|1890.66|1889.26|1888.76|1891.79|1890.89|1887.07|1885.7|5089
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1905.15|1904.65|1907.66|1906.38|1900.83|1897.54|6929
1645401600000|2022-02-21 00:00:00|1905.2|1904.7|1898.52|1898.22|1908.6|1908.1|1896.47|1896.17|7287
1645405200000|2022-02-21 01:00:00|1898.46|1898.16|1895.98|1895.48|1903.52|1903.22|1891.86|1891.56|13518
1645408800000|2022-02-21 02:00:00|1895.97|1895.47|1897.75|1897.25|1898.03|1897.61|1895.34|1894.84|6769
1645412400000|2022-02-21 03:00:00|1897.73|1897.23|1897.15|1896.65|1899.36|1898.97|1897.08|1896.65|5247
1645416000000|2022-02-21 04:00:00|1897.13|1896.63|1892.19|1891.69|1897.27|1896.97|1889.59|1889.12|5964
1645419600000|2022-02-21 05:00:00|1892.21|1891.71|1891.88|1891.38|1894.28|1893.86|1890.68|1890.32|7244
1645423200000|2022-02-21 06:00:00|1891.91|1891.41|1888.31|1887.81|1893.27|1892.88|1888.09|1887.59|6897
1645426800000|2022-02-21 07:00:00|1888.28|1887.78|1891.88|1891.58|1893.04|1892.66|1887.82|1887.43|8897
1645430400000|2022-02-21 08:00:00|1891.97|1891.67|1896.32|1896.02|1897.99|1897.61|1891.51|1891.13|9037
1645434000000|2022-02-21 09:00:00|1896.3|1896|1896.54|1896.24|1898.63|1898.29|1894.77|1894.42|7112
1645437600000|2022-02-21 10:00:00|1896.52|1896.22|1897.61|1897.31|1898.63|1898.26|1895.45|1895.07|6039
1645441200000|2022-02-21 11:00:00|1897.67|1897.17|1894.85|1894.55|1898.87|1898.57|1894.57|1894.19|7822
1645444800000|2022-02-21 12:00:00|1894.87|1894.57|1897.5|1897|1897.69|1897.23|1892.64|1892.34|8399
1645448400000|2022-02-21 13:00:00|1897.38|1897.08|1896.23|1895.73|1897.85|1897.47|1894.28|1893.95|11279
1645452000000|2022-02-21 14:00:00|1896.24|1895.74|1895.31|1895.01|1897.29|1896.99|1892.67|1892.37|10861
1645455600000|2022-02-21 15:00:00|1895.32|1895.02|1895.59|1895.29|1896.49|1896.19|1893.08|1892.64|8017
1645459200000|2022-02-21 16:00:00|1895.56|1895.26|1896.83|1896.33|1897.34|1897.02|1895.56|1895.26|4927
1645462800000|2022-02-21 17:00:00|1896.81|1896.31|1897.95|1897.65|1898.08|1897.72|1895.83|1895.43|5006
1645466400000|2022-02-21 18:00:00|1898.06|1897.56|1905.13|1904.63|1905.31|1905.01|1896.79|1896.39|5875
1645470000000|2022-02-21 19:00:00|1905.12|1904.62|1904.48|1903.98|1906.36|1905.86|1901.56|1901.06|3412
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1909.75|1909.25|1914.63|1914.13|1907.45|1905.81|10648
1645488000000|2022-02-22 00:00:00|1909.74|1909.24|1908.39|1907.89|1914.26|1913.87|1907.57|1907.07|9246
1645491600000|2022-02-22 01:00:00|1908.4|1907.9|1909.71|1909.21|1911.43|1911.05|1905.61|1905.11|13254
1645495200000|2022-02-22 02:00:00|1909.72|1909.22|1909.85|1909.35|1910.03|1909.66|1906.53|1906.19|10618
1645498800000|2022-02-22 03:00:00|1909.76|1909.46|1908.83|1908.33|1910.66|1910.24|1908.39|1907.99|8016
1645502400000|2022-02-22 04:00:00|1908.86|1908.36|1908.1|1907.6|1909.21|1908.71|1907.59|1907.09|5464
1645506000000|2022-02-22 05:00:00|1908.11|1907.61|1910.46|1909.96|1910.69|1910.19|1907.73|1907.28|6340
1645509600000|2022-02-22 06:00:00|1910.45|1909.95|1910.33|1909.83|1911.62|1911.12|1908.76|1908.26|8922
1645513200000|2022-02-22 07:00:00|1910.32|1909.82|1908.91|1908.61|1913.62|1913.12|1907.53|1907.23|12570
1645516800000|2022-02-22 08:00:00|1908.88|1908.58|1896.8|1896.3|1912.01|1911.65|1896.16|1895.66|15628
1645520400000|2022-02-22 09:00:00|1896.79|1896.29|1900.83|1900.53|1902.28|1901.98|1896.58|1896.24|13383
1645524000000|2022-02-22 10:00:00|1900.86|1900.56|1896.76|1896.46|1901.41|1901.02|1894.2|1893.79|14770
1645527600000|2022-02-22 11:00:00|1896.68|1896.38|1894.07|1893.77|1898.5|1898.14|1891.65|1891.27|13859
1645531200000|2022-02-22 12:00:00|1894.05|1893.75|1899.79|1899.29|1900.45|1900.08|1893.96|1893.66|12148
1645534800000|2022-02-22 13:00:00|1899.81|1899.31|1902.48|1901.98|1906.3|1905.91|1898.03|1897.63|15833
1645538400000|2022-02-22 14:00:00|1902.53|1902.03|1901.75|1901.25|1907.44|1907.06|1901.04|1900.71|15167
1645542000000|2022-02-22 15:00:00|1901.71|1901.21|1898.09|1897.79|1903.51|1903.21|1894.1|1893.8|16885
1645545600000|2022-02-22 16:00:00|1898.05|1897.75|1903.49|1903.19|1903.84|1903.49|1897.07|1896.77|13041
1645549200000|2022-02-22 17:00:00|1903.55|1903.25|1903.74|1903.24|1904.77|1904.39|1902.17|1901.78|9788
1645552800000|2022-02-22 18:00:00|1903.45|1903.15|1903.87|1903.37|1905.98|1905.62|1902.74|1902.35|10874
1645556400000|2022-02-22 19:00:00|1903.77|1903.47|1901.81|1901.51|1904.87|1904.45|1900.48|1900.09|11516
1645560000000|2022-02-22 20:00:00|1901.6|1901.3|1900.8|1900.3|1901.99|1901.58|1897.88|1897.48|9885
1645563600000|2022-02-22 21:00:00|1900.84|1900.54|1898.86|1898.36|1901.6|1901.27|1898.48|1897.98|3940
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1898.51|1898.01|1899.92|1899.47|1897.98|1897.58|2666
1645574400000|2022-02-23 00:00:00|1898.5|1898|1900.79|1900.29|1900.82|1900.4|1897.98|1897.58|3046
1645578000000|2022-02-23 01:00:00|1900.78|1900.28|1898.55|1898.05|1901.58|1901.24|1898.42|1898.04|6930
1645581600000|2022-02-23 02:00:00|1898.54|1898.04|1899.83|1899.53|1900.55|1900.16|1898.32|1897.92|5969
1645585200000|2022-02-23 03:00:00|1899.94|1899.44|1900.11|1899.61|1900.6|1900.19|1899.14|1898.71|4037
1645588800000|2022-02-23 04:00:00|1900|1899.7|1897.19|1896.89|1900.16|1899.76|1896.54|1896.18|3357
1645592400000|2022-02-23 05:00:00|1897.18|1896.88|1896.53|1896.03|1897.57|1897.2|1894.8|1894.46|6427
1645596000000|2022-02-23 06:00:00|1896.6|1896.1|1897.31|1896.81|1897.72|1897.32|1893.58|1893.18|6520
1645599600000|2022-02-23 07:00:00|1897.29|1896.79|1895.06|1894.76|1898.61|1898.28|1895|1894.63|9233
1645603200000|2022-02-23 08:00:00|1895.03|1894.73|1893.26|1892.96|1898.01|1897.6|1892.31|1892.01|10722
1645606800000|2022-02-23 09:00:00|1893.27|1892.97|1893.64|1893.34|1895.77|1895.47|1889.79|1889.49|9404
1645610400000|2022-02-23 10:00:00|1893.66|1893.36|1895.06|1894.76|1896.11|1895.76|1892.91|1892.52|7723
1645614000000|2022-02-23 11:00:00|1895.09|1894.79|1895|1894.7|1896.42|1896.02|1893.76|1893.45|6247
1645617600000|2022-02-23 12:00:00|1894.99|1894.69|1896.58|1896.28|1897.39|1897|1893.78|1893.44|6619
1645621200000|2022-02-23 13:00:00|1896.57|1896.27|1901.44|1901.14|1904.72|1904.42|1896.26|1895.89|13085
1645624800000|2022-02-23 14:00:00|1901.42|1901.12|1906.46|1906.16|1906.56|1906.17|1899.86|1899.49|13371
1645628400000|2022-02-23 15:00:00|1906.45|1906.15|1907.7|1907.4|1908.58|1908.28|1903.29|1902.92|14625
1645632000000|2022-02-23 16:00:00|1907.69|1907.39|1908.7|1908.4|1909.36|1909.06|1905.67|1905.32|11810
1645635600000|2022-02-23 17:00:00|1908.68|1908.38|1908.5|1908.2|1910.71|1910.4|1908.31|1907.94|8900
1645639200000|2022-02-23 18:00:00|1908.47|1908.17|1908.9|1908.6|1909.75|1909.45|1906.17|1905.81|9129
1645642800000|2022-02-23 19:00:00|1909|1908.5|1907.29|1906.99|1909.62|1909.21|1906.67|1906.37|8504
1645646400000|2022-02-23 20:00:00|1907.31|1907.01|1909.47|1909.17|1910.53|1910.22|1904.8|1904.5|9572
1645650000000|2022-02-23 21:00:00|1909.42|1909.12|1909.11|1908.61|1910.42|1909.93|1907.49|1906.99|5240
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1911.1|1910.6|1911.9|1911.4|1909.78|1908.91|4805
1645660800000|2022-02-24 00:00:00|1911.11|1910.61|1913.99|1913.49|1914.1|1913.6|1910.37|1909.98|7946
1645664400000|2022-02-24 01:00:00|1914.02|1913.52|1913.76|1913.26|1914.42|1914|1910.32|1909.89|11572
1645668000000|2022-02-24 02:00:00|1913.75|1913.25|1921.24|1920.74|1921.29|1920.86|1912.81|1912.39|11809
1645671600000|2022-02-24 03:00:00|1921.19|1920.69|1929.53|1929.03|1931.54|1931.04|1921.14|1920.64|18374
1645675200000|2022-02-24 04:00:00|1929.56|1929.06|1936.01|1935.51|1949.34|1948.84|1929.32|1928.83|17386
1645678800000|2022-02-24 05:00:00|1935.9|1935.4|1940.71|1940.21|1945.88|1945.38|1934.08|1933.58|13646
1645682400000|2022-02-24 06:00:00|1940.75|1940.25|1942.7|1942.2|1943.68|1943.18|1935.92|1935.42|15327
1645686000000|2022-02-24 07:00:00|1942.76|1942.26|1945.6|1945.1|1945.61|1945.11|1938.24|1937.74|17978
1645689600000|2022-02-24 08:00:00|1945.51|1945.01|1945.21|1944.71|1946.5|1946.02|1939.24|1938.74|17075
1645693200000|2022-02-24 09:00:00|1945.25|1944.75|1953.8|1953.3|1954.61|1954.31|1940.55|1940.25|17345
1645696800000|2022-02-24 10:00:00|1953.88|1953.38|1974.02|1973.52|1974.67|1974.29|1953.31|1952.81|18452
1645700400000|2022-02-24 11:00:00|1974.25|1973.75|1962.05|1961.55|1974.29|1973.8|1961.61|1961.31|16251
1645704000000|2022-02-24 12:00:00|1962.08|1961.58|1963.03|1962.53|1965.23|1964.73|1950.87|1950.37|15925
1645707600000|2022-02-24 13:00:00|1963.12|1962.62|1959.54|1959.04|1967.58|1967.08|1956.13|1955.63|16811
1645711200000|2022-02-24 14:00:00|1959.55|1959.05|1934.87|1934.37|1963.4|1962.9|1930.96|1930.46|16743
1645714800000|2022-02-24 15:00:00|1934.95|1934.45|1929.18|1928.68|1941.04|1940.74|1913.82|1913.32|20976
1645718400000|2022-02-24 16:00:00|1929.19|1928.69|1922.02|1921.52|1930.6|1930.1|1920.75|1920.25|16621
1645722000000|2022-02-24 17:00:00|1922.06|1921.56|1923.99|1923.49|1925.96|1925.5|1916.9|1916.6|14767
1645725600000|2022-02-24 18:00:00|1923.98|1923.48|1920.48|1919.98|1927.29|1926.79|1916.46|1916.13|15848
1645729200000|2022-02-24 19:00:00|1920.49|1919.99|1888.28|1887.78|1920.67|1920.17|1878.38|1877.88|21176
1645732800000|2022-02-24 20:00:00|1888.44|1887.94|1898.63|1898.13|1898.63|1898.13|1880.7|1880.2|16597
1645736400000|2022-02-24 21:00:00|1898.41|1897.91|1904.07|1903.57|1906.55|1906.05|1895.43|1894.93|7410
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1906.91|1906.41|1914.31|1913.81|1904.42|1903.92|7300
1645747200000|2022-02-25 00:00:00|1906.86|1906.36|1913.07|1912.57|1913.38|1912.97|1904.65|1904.17|8145
1645750800000|2022-02-25 01:00:00|1913.04|1912.54|1909.76|1909.26|1921.93|1921.63|1906.6|1906.1|14685
1645754400000|2022-02-25 02:00:00|1909.77|1909.27|1913.52|1913.22|1915.65|1915.15|1908.29|1907.79|9958
1645758000000|2022-02-25 03:00:00|1913.62|1913.12|1914.54|1914.04|1917.41|1917.01|1912.32|1911.87|8240
1645761600000|2022-02-25 04:00:00|1914.53|1914.03|1912.41|1911.91|1915.57|1915.07|1911.14|1910.67|6086
1645765200000|2022-02-25 05:00:00|1912.43|1911.93|1916.85|1916.35|1917.06|1916.56|1911.41|1911.11|7741
1645768800000|2022-02-25 06:00:00|1916.61|1916.31|1919.56|1919.06|1920.32|1919.82|1915.08|1914.58|8536
1645772400000|2022-02-25 07:00:00|1919.62|1919.12|1913.75|1913.25|1921.74|1921.31|1913.26|1912.92|11216
1645776000000|2022-02-25 08:00:00|1913.76|1913.26|1914.27|1913.77|1916.17|1915.67|1909.27|1908.85|13713
1645779600000|2022-02-25 09:00:00|1914.3|1913.8|1911.07|1910.57|1914.3|1913.8|1908.72|1908.28|12067
1645783200000|2022-02-25 10:00:00|1911.08|1910.58|1910.35|1910.05|1911.75|1911.34|1907.45|1907|10796
1645786800000|2022-02-25 11:00:00|1910.33|1910.03|1899.21|1898.71|1914.23|1913.87|1893.07|1892.7|13586
1645790400000|2022-02-25 12:00:00|1899.22|1898.72|1895.99|1895.49|1907.3|1906.85|1895.22|1894.72|13983
1645794000000|2022-02-25 13:00:00|1896.04|1895.54|1887.77|1887.27|1898.14|1897.84|1886.42|1885.99|18908
1645797600000|2022-02-25 14:00:00|1887.68|1887.18|1889.34|1888.84|1893.96|1893.46|1885.34|1885.04|18954
1645801200000|2022-02-25 15:00:00|1889.39|1888.89|1889.5|1889|1890.72|1890.42|1883.24|1882.94|17507
1645804800000|2022-02-25 16:00:00|1889.55|1889.05|1884.66|1884.16|1890.75|1890.39|1883.51|1883.13|13707
1645808400000|2022-02-25 17:00:00|1884.65|1884.15|1887.74|1887.24|1888.69|1888.31|1883.33|1882.97|11685
1645812000000|2022-02-25 18:00:00|1887.75|1887.25|1886.85|1886.35|1889.72|1889.35|1885.96|1885.62|10845
1645815600000|2022-02-25 19:00:00|1886.88|1886.38|1890.82|1890.52|1891.15|1890.79|1886.88|1886.38|9258
1645819200000|2022-02-25 20:00:00|1890.77|1890.47|1890.97|1890.67|1893.18|1892.78|1889.76|1889.26|9369
1645822800000|2022-02-25 21:00:00|1890.96|1890.66|1889.26|1888.76|1891.79|1890.89|1887.07|1885.7|5089
1646002800000|2022-02-27 23:00:00|1922.19|1921.69|1910.56|1910.06|1932.37|1929.15|1904.6|1904.1|12404
1646006400000|2022-02-28 00:00:00|1910.59|1910.09|1917.97|1917.47|1919.77|1919.27|1907.72|1907.22|9969
1646010000000|2022-02-28 01:00:00|1917.93|1917.43|1913.67|1913.17|1917.95|1917.45|1906.41|1905.91|13888
1646013600000|2022-02-28 02:00:00|1913.68|1913.18|1909.85|1909.35|1913.92|1913.42|1908.83|1908.33|11423
1646017200000|2022-02-28 03:00:00|1909.91|1909.41|1907.8|1907.3|1911.04|1910.54|1904.83|1904.47|9721
1646020800000|2022-02-28 04:00:00|1907.75|1907.25|1911.6|1911.1|1912|1911.57|1906.43|1905.93|8522
1646024400000|2022-02-28 05:00:00|1911.59|1911.09|1908.42|1907.92|1912.21|1911.71|1906.33|1905.83|9772
1646028000000|2022-02-28 06:00:00|1908.44|1907.94|1909|1908.5|1910.45|1909.95|1907.22|1906.72|9984
1646031600000|2022-02-28 07:00:00|1909.01|1908.51|1896.66|1896.36|1909.24|1908.74|1893.61|1893.11|16065
1646035200000|2022-02-28 08:00:00|1896.67|1896.37|1900.76|1900.26|1902.37|1901.87|1895.1|1894.6|12885
1646038800000|2022-02-28 09:00:00|1900.75|1900.25|1900.01|1899.51|1902.34|1901.84|1898.75|1898.25|9416
1646042400000|2022-02-28 10:00:00|1899.95|1899.45|1906.61|1906.31|1909.37|1908.87|1899.05|1898.67|9894
1646046000000|2022-02-28 11:00:00|1906.63|1906.33|1905.96|1905.46|1909.32|1908.82|1904.25|1903.75|10482
1646049600000|2022-02-28 12:00:00|1905.97|1905.47|1913.57|1913.07|1914.42|1913.92|1904.67|1904.17|10601
1646053200000|2022-02-28 13:00:00|1913.72|1913.42|1917.49|1916.99|1918.48|1918.18|1908.6|1908.1|15973
1646056800000|2022-02-28 14:00:00|1917.52|1917.02|1910.76|1910.26|1917.69|1917.19|1908.29|1907.99|16936
1646060400000|2022-02-28 15:00:00|1910.74|1910.24|1908.63|1908.13|1917.25|1916.86|1905.69|1905.19|17561
1646064000000|2022-02-28 16:00:00|1908.71|1908.21|1893.13|1892.63|1908.75|1908.25|1891.25|1890.9|17045
1646067600000|2022-02-28 17:00:00|1893.24|1892.74|1899.55|1899.05|1899.57|1899.17|1891.1|1890.78|13830
1646071200000|2022-02-28 18:00:00|1899.61|1899.11|1899.03|1898.73|1900.72|1900.35|1897.26|1896.87|9912
1646074800000|2022-02-28 19:00:00|1899.01|1898.71|1906.73|1906.43|1906.77|1906.47|1898.3|1897.9|11190
1646078400000|2022-02-28 20:00:00|1906.71|1906.41|1910.28|1909.98|1910.4|1910.1|1904.89|1904.5|12536
1646082000000|2022-02-28 21:00:00|1910.25|1909.95|1909.3|1908.8|1911.24|1910.87|1906.97|1906.52|6046
1646089200000|2022-02-28 23:00:00|1908.09|1907.59|1906.59|1906.09|1909.2|1908.8|1906.02|1905.62|3519
1646092800000|2022-03-01 00:00:00|1906.57|1906.07|1905.67|1905.37|1908.16|1907.71|1905.42|1904.95|4748
1646096400000|2022-03-01 01:00:00|1905.69|1905.39|1903.29|1902.79|1906.28|1905.78|1902.99|1902.49|7540
1646100000000|2022-03-01 02:00:00|1903.3|1902.8|1903.72|1903.22|1904.32|1903.83|1901.71|1901.21|6098
1646103600000|2022-03-01 03:00:00|1903.73|1903.23|1906.02|1905.52|1906.11|1905.69|1903.11|1902.61|5201
1646107200000|2022-03-01 04:00:00|1906.01|1905.51|1905.86|1905.36|1907.02|1906.52|1904.89|1904.41|3969
1646110800000|2022-03-01 05:00:00|1905.91|1905.41|1907.43|1906.93|1907.98|1907.48|1904.92|1904.42|5330
1646114400000|2022-03-01 06:00:00|1907.44|1906.94|1908.11|1907.61|1909.09|1908.69|1904.87|1904.46|6727
1646118000000|2022-03-01 07:00:00|1908.08|1907.58|1907.96|1907.66|1908.8|1908.37|1906.51|1906.11|8114
1646121600000|2022-03-01 08:00:00|1907.97|1907.67|1912.84|1912.34|1914.47|1914.07|1907.42|1907.05|10312
1646125200000|2022-03-01 09:00:00|1912.85|1912.35|1916.45|1916.15|1918.93|1918.54|1912.2|1911.8|11423
1646128800000|2022-03-01 10:00:00|1916.46|1916.16|1925.42|1925.12|1925.56|1925.17|1915.74|1915.26|13974
1646132400000|2022-03-01 11:00:00|1925.44|1925.14|1920.6|1920.1|1926.69|1926.27|1920.19|1919.83|14986
1646136000000|2022-03-01 12:00:00|1920.61|1920.11|1916.59|1916.09|1924.09|1923.7|1911.45|1910.95|14140
1646139600000|2022-03-01 13:00:00|1916.6|1916.3|1917.01|1916.71|1922.19|1921.89|1912.54|1912.18|18073
1646143200000|2022-03-01 14:00:00|1917|1916.7|1924.45|1923.95|1927.24|1926.94|1916.34|1915.95|18072
1646146800000|2022-03-01 15:00:00|1924.38|1923.88|1926.8|1926.5|1930.01|1929.71|1918.19|1917.86|19172
1646150400000|2022-03-01 16:00:00|1926.81|1926.51|1931.64|1931.34|1935.12|1934.82|1923.5|1923.13|17552
1646154000000|2022-03-01 17:00:00|1931.62|1931.32|1935.02|1934.72|1935.69|1935.39|1929.85|1929.55|17815
1646157600000|2022-03-01 18:00:00|1934.98|1934.68|1942.32|1941.82|1943.02|1942.65|1934.6|1934.2|17341
1646161200000|2022-03-01 19:00:00|1942.35|1941.85|1940.56|1940.26|1942.35|1942.03|1936.77|1936.36|15356
1646164800000|2022-03-01 20:00:00|1940.51|1940.21|1945.67|1945.37|1946.74|1946.24|1939.44|1938.96|12746
1646168400000|2022-03-01 21:00:00|1945.82|1945.32|1945.53|1945.03|1950.55|1950.05|1940.24|1937.75|6087
1646175600000|2022-03-01 23:00:00|1943.87|1943.37|1942.6|1942.1|1945.79|1945.29|1942.16|1941.66|3968
1646179200000|2022-03-02 00:00:00|1942.62|1942.12|1935.38|1935.08|1944.14|1943.67|1935.09|1934.59|6421
1646182800000|2022-03-02 01:00:00|1935.41|1935.11|1935.94|1935.44|1936.39|1935.98|1931.32|1930.82|9773
1646186400000|2022-03-02 02:00:00|1935.99|1935.49|1938.52|1938.02|1940.94|1940.47|1934.69|1934.19|9545
1646190000000|2022-03-02 03:00:00|1938.51|1938.01|1936.14|1935.64|1938.65|1938.15|1933.76|1933.34|7202
1646193600000|2022-03-02 04:00:00|1936.12|1935.62|1936.66|1936.16|1938.19|1937.79|1935.46|1935.06|4733
1646197200000|2022-03-02 05:00:00|1936.65|1936.15|1935.02|1934.52|1938.58|1938.16|1933.66|1933.16|7501
1646200800000|2022-03-02 06:00:00|1935.17|1934.67|1938.24|1937.74|1940.6|1940.1|1932.19|1931.69|9680
1646204400000|2022-03-02 07:00:00|1938.16|1937.66|1945.14|1944.64|1948.25|1947.8|1935.81|1935.51|14884
1646208000000|2022-03-02 08:00:00|1945.06|1944.56|1939.63|1939.13|1945.06|1944.56|1934.14|1933.64|14704
1646211600000|2022-03-02 09:00:00|1939.9|1939.4|1933.21|1932.91|1940.54|1940.08|1931.74|1931.24|10377
1646215200000|2022-03-02 10:00:00|1933.19|1932.89|1926.84|1926.54|1935.8|1935.44|1915.26|1912.24|13148
1646218800000|2022-03-02 11:00:00|1926.95|1926.45|1929.56|1929.06|1931.51|1931.21|1925.56|1925.19|9915
1646222400000|2022-03-02 12:00:00|1929.62|1929.12|1926.47|1925.97|1930.36|1929.86|1923.62|1923.12|10040
1646226000000|2022-03-02 13:00:00|1926.37|1926.07|1932.17|1931.87|1934.74|1934.42|1922.87|1922.57|17269
1646229600000|2022-03-02 14:00:00|1932.24|1931.74|1929.88|1929.38|1935.26|1934.76|1922.42|1922.12|17744
1646233200000|2022-03-02 15:00:00|1929.89|1929.39|1927.25|1926.75|1935.96|1935.46|1923.28|1922.78|19207
1646236800000|2022-03-02 16:00:00|1927.27|1926.77|1919.08|1918.78|1928.2|1927.9|1916.58|1916.13|17729
1646240400000|2022-03-02 17:00:00|1919.15|1918.65|1918.96|1918.46|1922.18|1921.86|1915.18|1914.68|13954
1646244000000|2022-03-02 18:00:00|1918.92|1918.42|1920.75|1920.45|1922.03|1921.68|1917.5|1917.17|8419
1646247600000|2022-03-02 19:00:00|1920.72|1920.42|1928.09|1927.59|1928.89|1928.48|1920.49|1919.99|7638
1646251200000|2022-03-02 20:00:00|1928.18|1927.68|1925.56|1925.06|1933.59|1933.23|1924.85|1924.55|12192
1646254800000|2022-03-02 21:00:00|1925.51|1925.01|1929.03|1928.53|1929.55|1928.75|1925.09|1924.59|4457
1646262000000|2022-03-02 23:00:00|1929.68|1929.18|1929.18|1928.68|1930.8|1930.3|1928.73|1928.23|3556
1646265600000|2022-03-03 00:00:00|1929.25|1928.75|1929.48|1928.98|1930.96|1930.52|1928.38|1927.91|4144
1646269200000|2022-03-03 01:00:00|1929.48|1928.98|1930.84|1930.54|1931.05|1930.64|1926.49|1925.99|7690
1646272800000|2022-03-03 02:00:00|1930.92|1930.42|1928.9|1928.4|1931.14|1930.69|1928.02|1927.52|5664
1646276400000|2022-03-03 03:00:00|1928.91|1928.41|1927.73|1927.23|1930.96|1930.46|1926.96|1926.54|4804
1646280000000|2022-03-03 04:00:00|1927.72|1927.22|1924.9|1924.4|1927.83|1927.33|1924.21|1923.73|4273
1646283600000|2022-03-03 05:00:00|1924.89|1924.39|1925.51|1925.01|1926.82|1926.45|1922.24|1921.86|5394
1646287200000|2022-03-03 06:00:00|1925.54|1925.04|1927.99|1927.49|1929.87|1929.43|1925.3|1924.89|6116
1646290800000|2022-03-03 07:00:00|1927.87|1927.37|1932.44|1931.94|1932.67|1932.17|1925.48|1924.98|7524
1646294400000|2022-03-03 08:00:00|1932.47|1931.97|1932.15|1931.85|1935.37|1935.02|1928.69|1928.29|8549
1646298000000|2022-03-03 09:00:00|1932.09|1931.79|1929.35|1929.05|1932.2|1931.85|1923.84|1923.54|8189
1646301600000|2022-03-03 10:00:00|1929.36|1929.06|1934.11|1933.81|1935.76|1935.46|1929.35|1928.97|7436
1646305200000|2022-03-03 11:00:00|1934.08|1933.78|1932.75|1932.25|1938.97|1938.67|1932.51|1932.17|7346
1646308800000|2022-03-03 12:00:00|1932.59|1932.29|1930.77|1930.47|1936.24|1935.94|1929.79|1929.48|7978
1646312400000|2022-03-03 13:00:00|1930.79|1930.49|1926.34|1926.04|1937.59|1937.18|1924.57|1924.12|14893
1646316000000|2022-03-03 14:00:00|1926.41|1926.11|1927.07|1926.57|1932.46|1932.04|1924.7|1924.37|18163
1646319600000|2022-03-03 15:00:00|1927.11|1926.61|1926.58|1926.08|1930.8|1930.42|1925.68|1925.38|15396
1646323200000|2022-03-03 16:00:00|1926.62|1926.12|1930.73|1930.43|1931.26|1930.82|1923.52|1923.22|15749
1646326800000|2022-03-03 17:00:00|1930.78|1930.28|1932.15|1931.85|1932.94|1932.53|1927.76|1927.46|12364
1646330400000|2022-03-03 18:00:00|1932.16|1931.86|1934.32|1934.02|1935.5|1935.15|1931.47|1931.17|9669
1646334000000|2022-03-03 19:00:00|1934.3|1934|1935.48|1935.18|1936|1935.61|1932.44|1932.06|7753
1646337600000|2022-03-03 20:00:00|1935.45|1935.15|1937.15|1936.85|1941.57|1941.23|1935.12|1934.7|11905
1646341200000|2022-03-03 21:00:00|1937.01|1936.71|1936.14|1935.64|1938.69|1938.28|1935.85|1935.35|4337
1646348400000|2022-03-03 23:00:00|1936.43|1935.93|1935.24|1934.74|1937.67|1937.27|1935.18|1934.68|2786
1646352000000|2022-03-04 00:00:00|1935.25|1934.75|1947.49|1946.99|1951.2|1950.89|1935.13|1934.63|14299
1646355600000|2022-03-04 01:00:00|1947.61|1947.11|1934.2|1933.7|1947.66|1947.36|1929.86|1929.56|17496
1646359200000|2022-03-04 02:00:00|1934.21|1933.71|1939.67|1939.17|1940.45|1940.15|1933.79|1933.39|11525
1646362800000|2022-03-04 03:00:00|1939.56|1939.06|1939.91|1939.41|1941.56|1941.11|1938.16|1937.75|8596
1646366400000|2022-03-04 04:00:00|1939.9|1939.4|1939.45|1938.95|1940.95|1940.45|1938.42|1937.97|4972
1646370000000|2022-03-04 05:00:00|1939.44|1938.94|1935.87|1935.37|1940.57|1940.15|1934.98|1934.5|5894
1646373600000|2022-03-04 06:00:00|1935.91|1935.41|1936.24|1935.74|1938.25|1937.75|1934.38|1933.88|6247
1646377200000|2022-03-04 07:00:00|1936.21|1935.71|1936.47|1935.97|1939.58|1939.08|1935.6|1935.16|9839
1646380800000|2022-03-04 08:00:00|1936.46|1935.96|1939.03|1938.53|1940.57|1940.07|1934.18|1933.79|11242
1646384400000|2022-03-04 09:00:00|1938.93|1938.63|1946.04|1945.54|1946.52|1946.11|1938.47|1938.07|11370
1646388000000|2022-03-04 10:00:00|1946.06|1945.56|1947.53|1947.03|1948.16|1947.82|1942.79|1942.29|10963
1646391600000|2022-03-04 11:00:00|1947.67|1947.17|1946.72|1946.22|1949.29|1948.99|1944.5|1944.17|8552
1646395200000|2022-03-04 12:00:00|1946.69|1946.19|1946|1945.5|1950.33|1949.93|1944.15|1943.7|10924
1646398800000|2022-03-04 13:00:00|1945.97|1945.47|1947.11|1946.81|1948.59|1948.21|1940.11|1939.81|17656
1646402400000|2022-03-04 14:00:00|1947.12|1946.82|1952.12|1951.62|1959.61|1959.31|1945.74|1945.37|18755
1646406000000|2022-03-04 15:00:00|1952.3|1951.8|1958.28|1957.78|1959.42|1958.99|1942.95|1942.51|18590
1646409600000|2022-03-04 16:00:00|1958.37|1957.87|1962.94|1962.64|1966.1|1965.7|1956.94|1956.58|15673
1646413200000|2022-03-04 17:00:00|1962.92|1962.62|1962.41|1961.91|1965.71|1965.31|1960.37|1960.07|13942
1646416800000|2022-03-04 18:00:00|1962.39|1961.89|1965.31|1965.01|1966.84|1966.47|1960.97|1960.58|10146
1646420400000|2022-03-04 19:00:00|1965.35|1965.05|1967.36|1967.06|1970.24|1969.91|1964.77|1964.4|11326
1646424000000|2022-03-04 20:00:00|1967.3|1967|1967.84|1967.34|1970.52|1970.11|1965.54|1965.04|14119
1646427600000|2022-03-04 21:00:00|1967.74|1967.24|1970.65|1970.15|1973.37|1970.93|1966.08|1965.58|5622
1646607600000|2022-03-06 23:00:00|1976.94|1976.44|1988.96|1988.46|1991.5|1991|1975.94|1974.41|11431
1646611200000|2022-03-07 00:00:00|1989.09|1988.59|1988.45|1987.95|1990.72|1990.22|1987.34|1986.84|9571
1646614800000|2022-03-07 01:00:00|1988.51|1988.21|1998.19|1997.69|2001.25|2000.95|1988.26|1987.93|18888
1646618400000|2022-03-07 02:00:00|1998.23|1997.73|1987.35|1986.85|1998.6|1998.1|1987.12|1986.64|15440
1646622000000|2022-03-07 03:00:00|1987.32|1986.82|1990.28|1989.78|1990.95|1990.55|1985.27|1984.78|11001
1646625600000|2022-03-07 04:00:00|1990.32|1989.82|1990.06|1989.56|1991.85|1991.35|1987.78|1987.28|5612
1646629200000|2022-03-07 05:00:00|1990.03|1989.53|1983.98|1983.48|1990.33|1989.83|1983.59|1983.09|8274
1646632800000|2022-03-07 06:00:00|1983.97|1983.47|1983.6|1983.1|1985.52|1985.02|1976.43|1975.93|11646
1646636400000|2022-03-07 07:00:00|1983.63|1983.13|1993.33|1992.83|1993.66|1993.23|1979.55|1979.17|15255
1646640000000|2022-03-07 08:00:00|1993.38|1992.88|1996.98|1996.48|1998.97|1998.47|1989.51|1989.01|18592
1646643600000|2022-03-07 09:00:00|1996.94|1996.44|1998.36|1997.86|2001.86|2001.36|1993.82|1993.4|15994
1646647200000|2022-03-07 10:00:00|1998.35|1997.85|2002.63|2002.13|2002.89|2002.44|1995.96|1995.52|13823
1646650800000|2022-03-07 11:00:00|2002.65|2002.15|1990.56|1990.06|2002.65|2002.15|1985.88|1985.58|15431
1646654400000|2022-03-07 12:00:00|1990.57|1990.07|1984.4|1983.9|1990.57|1990.07|1981.97|1981.61|18769
1646658000000|2022-03-07 13:00:00|1984.36|1983.86|1979.38|1979.08|1988.21|1987.71|1961.37|1960.88|21352
1646661600000|2022-03-07 14:00:00|1979.25|1978.95|1984.71|1984.41|1985.96|1985.56|1968.03|1967.73|20619
1646665200000|2022-03-07 15:00:00|1984.72|1984.42|1981.09|1980.79|1991.77|1991.47|1977.24|1976.89|20177
1646668800000|2022-03-07 16:00:00|1981.11|1980.81|1979.74|1979.44|1983.53|1983.15|1975.17|1974.76|18565
1646672400000|2022-03-07 17:00:00|1979.88|1979.58|1984.4|1984.1|1986.42|1986.04|1978.72|1978.4|16811
1646676000000|2022-03-07 18:00:00|1984.44|1984.14|1992.68|1992.18|1996.61|1996.26|1983.83|1983.53|17370
1646679600000|2022-03-07 19:00:00|1992.67|1992.17|1996.27|1995.77|1997.67|1997.26|1991.27|1990.97|13897
1646683200000|2022-03-07 20:00:00|1996.18|1995.68|1996.94|1996.64|1999.32|1998.97|1992.33|1992.03|15147
1646686800000|2022-03-07 21:00:00|1996.77|1996.47|1998.35|1997.85|2000.13|1999.76|1996.03|1994.44|7695
1646694000000|2022-03-07 23:00:00|1997.25|1996.75|1999.07|1998.57|1999.75|1999.25|1996.58|1996.08|4495
1646697600000|2022-03-08 00:00:00|1999.11|1998.61|1992.3|1991.8|2000.34|1999.91|1991.1|1990.6|6002
1646701200000|2022-03-08 01:00:00|1992.45|1991.95|1985.37|1984.87|1992.73|1992.43|1981.33|1980.83|14177
1646704800000|2022-03-08 02:00:00|1985.38|1984.88|1989.5|1989|1990.4|1989.9|1984.94|1984.44|9519
1646708400000|2022-03-08 03:00:00|1989.49|1988.99|1986.23|1985.93|1990.47|1989.97|1985.04|1984.54|5979
1646712000000|2022-03-08 04:00:00|1986.17|1985.87|1991.55|1991.05|1991.69|1991.19|1985.87|1985.37|4700
1646715600000|2022-03-08 05:00:00|1991.53|1991.03|1994.4|1993.9|1994.64|1994.14|1989.52|1989.02|10567
1646719200000|2022-03-08 06:00:00|1994.41|1993.91|2017.33|2016.83|2021.23|2020.73|1993.64|1993.14|17374
1646722800000|2022-03-08 07:00:00|2017.36|2016.86|2016.41|2015.91|2021.31|2020.91|2013.29|2012.79|18473
1646726400000|2022-03-08 08:00:00|2016.38|2015.88|2009|2008.5|2020.4|2020|1999.65|1999.15|20442
1646730000000|2022-03-08 09:00:00|2008.99|2008.49|2006.62|2006.12|2012.08|2011.58|2006.29|2005.99|15818
1646733600000|2022-03-08 10:00:00|2006.72|2006.22|2006.25|2005.75|2009.91|2009.41|2003.04|2002.6|14185
1646737200000|2022-03-08 11:00:00|2006.28|2005.78|2009.53|2009.03|2011.23|2010.73|2004.71|2004.21|12840
1646740800000|2022-03-08 12:00:00|2009.59|2009.09|2007.62|2007.12|2015.97|2015.57|2006.39|2005.98|15864
1646744400000|2022-03-08 13:00:00|2007.63|2007.13|2015.31|2014.81|2020.58|2020.18|2003.89|2003.39|21401
1646748000000|2022-03-08 14:00:00|2015.35|2014.85|2040.01|2039.51|2041.65|2041.15|2014.09|2013.76|16328
1646751600000|2022-03-08 15:00:00|2040.05|2039.55|2047.62|2047.12|2069.9|2069.6|2039.85|2039.35|24982
1646755200000|2022-03-08 16:00:00|2047.73|2047.23|2069.81|2069.31|2070.72|2070.22|2044.54|2044.04|22073
1646758800000|2022-03-08 17:00:00|2069.83|2069.33|2030.17|2029.67|2070.31|2069.81|2021.44|2020.94|24907
1646762400000|2022-03-08 18:00:00|2030.31|2029.81|2044.67|2044.17|2053.47|2052.97|2022.56|2022.06|22297
1646766000000|2022-03-08 19:00:00|2044.61|2044.11|2039.71|2039.21|2047.81|2047.31|2029.19|2028.69|20296
1646769600000|2022-03-08 20:00:00|2039.76|2039.26|2051.3|2050.8|2053.47|2052.97|2032.72|2032.22|19256
1646773200000|2022-03-08 21:00:00|2051.59|2051.09|2050.37|2049.87|2055.48|2054.08|2049.63|2048.53|8474
1646780400000|2022-03-08 23:00:00|2050.63|2050.13|2044.14|2043.64|2052.45|2051.95|2043.08|2042.58|6901
1646784000000|2022-03-09 00:00:00|2044.17|2043.67|2038.99|2038.49|2046.96|2046.46|2035.41|2034.91|8598
1646787600000|2022-03-09 01:00:00|2039.02|2038.52|2042.23|2041.73|2046.09|2045.59|2036.54|2036.04|15041
1646791200000|2022-03-09 02:00:00|2042.27|2041.77|2052.98|2052.48|2055.53|2055.16|2040.71|2040.21|13710
1646794800000|2022-03-09 03:00:00|2052.99|2052.49|2057.3|2056.8|2057.87|2057.37|2050.67|2050.17|11755
1646798400000|2022-03-09 04:00:00|2057.31|2056.81|2052.05|2051.55|2059.47|2058.97|2051.58|2051.17|8903
1646802000000|2022-03-09 05:00:00|2052.03|2051.53|2048.5|2048|2057.62|2057.12|2045.24|2044.74|12520
1646805600000|2022-03-09 06:00:00|2048.36|2047.86|2049.57|2049.07|2052.87|2052.37|2047.86|2047.36|11923
1646809200000|2022-03-09 07:00:00|2049.61|2049.11|2046.21|2045.71|2050.4|2049.95|2038.59|2038.13|15238
1646812800000|2022-03-09 08:00:00|2046.09|2045.59|2042.58|2042.08|2049.58|2049.28|2042.46|2041.96|14977
1646816400000|2022-03-09 09:00:00|2042.57|2042.07|2018.21|2017.71|2042.74|2042.24|2015.09|2014.59|18849
1646820000000|2022-03-09 10:00:00|2018.23|2017.73|2015.06|2014.56|2019.5|2019|2004.57|2004.07|18080
1646823600000|2022-03-09 11:00:00|2014.99|2014.49|2011.99|2011.49|2016.93|2016.43|2008.14|2007.64|16352
1646827200000|2022-03-09 12:00:00|2012.04|2011.54|2009.67|2009.17|2021.71|2021.22|2009.57|2009.07|15862
1646830800000|2022-03-09 13:00:00|2009.66|2009.16|1990.1|1989.6|2009.84|2009.34|1985.44|1984.94|21789
1646834400000|2022-03-09 14:00:00|1990.21|1989.71|1987.07|1986.57|1998.08|1997.58|1976.46|1975.96|19310
1646838000000|2022-03-09 15:00:00|1987|1986.5|1996.33|1995.83|1997.96|1997.46|1986.15|1985.65|12542
1646841600000|2022-03-09 16:00:00|1996.35|1995.85|2001.73|2001.23|2005.87|2005.37|1992.18|1991.7|17885
1646845200000|2022-03-09 17:00:00|2001.74|2001.24|1985.92|1985.42|2003.54|2003.04|1983.85|1983.35|18568
1646848800000|2022-03-09 18:00:00|1985.91|1985.41|1983.96|1983.46|1989.39|1988.89|1981.02|1980.52|17952
1646852400000|2022-03-09 19:00:00|1983.75|1983.25|1989.94|1989.44|1990.91|1990.41|1979.89|1979.39|14870
1646856000000|2022-03-09 20:00:00|1989.89|1989.39|1991.44|1990.94|1996.02|1995.52|1987.22|1986.72|13966
1646859600000|2022-03-09 21:00:00|1991.55|1991.05|1991.79|1991.29|1999.57|1999.07|1990.16|1989.66|7747
1646866800000|2022-03-09 23:00:00|1992.37|1990.18|1990.2|1989.7|1994.21|1993.52|1989.65|1989.22|6016
1646870400000|2022-03-10 00:00:00|1990.22|1989.72|1984.01|1983.51|1990.39|1989.89|1982.26|1981.76|7246
1646874000000|2022-03-10 01:00:00|1983.87|1983.37|1974.99|1974.49|1984.3|1983.8|1970.99|1970.49|15193
1646877600000|2022-03-10 02:00:00|1975|1974.5|1975.03|1974.53|1977.02|1976.52|1971.23|1970.73|9820
1646881200000|2022-03-10 03:00:00|1975.08|1974.58|1976.74|1976.24|1979.49|1978.99|1973.17|1972.67|8184
1646884800000|2022-03-10 04:00:00|1976.75|1976.25|1978.15|1977.65|1979.96|1979.46|1975.89|1975.39|6800
1646888400000|2022-03-10 05:00:00|1978.16|1977.66|1981.2|1980.7|1984.49|1983.99|1977.62|1977.12|8511
1646892000000|2022-03-10 06:00:00|1981.19|1980.69|1983.56|1983.06|1989.37|1988.87|1980.81|1980.31|10369
1646895600000|2022-03-10 07:00:00|1983.6|1983.1|1975.76|1975.26|1983.6|1983.1|1974.73|1974.23|11674
1646899200000|2022-03-10 08:00:00|1975.81|1975.31|1984.18|1983.68|1988.51|1988.01|1975.18|1974.68|15246
1646902800000|2022-03-10 09:00:00|1984.19|1983.69|1986.18|1985.68|1988.31|1987.21|1977.09|1976.33|15993
1646906400000|2022-03-10 10:00:00|1985.95|1985.45|1999.92|1999.42|2000.52|2000.02|1984.04|1983.54|16065
1646910000000|2022-03-10 11:00:00|1999.99|1999.49|2005.49|2004.99|2008.19|2007.69|1999.33|1998.83|14715
1646913600000|2022-03-10 12:00:00|2005.61|2005.11|2003.27|2002.77|2009.49|2008.99|1999.35|1998.85|13948
1646917200000|2022-03-10 13:00:00|2003.35|2002.85|1996.85|1996.35|2009.26|2008.89|1991.9|1991.6|12756
1646920800000|2022-03-10 14:00:00|1996.8|1996.3|1997.48|1996.98|2007.27|2006.79|1995.74|1995.24|13426
1646924400000|2022-03-10 15:00:00|1997.33|1996.83|1995.49|1994.99|2000.21|1999.71|1982.06|1981.56|21260
1646928000000|2022-03-10 16:00:00|1995.67|1995.17|1995.33|1994.83|1999.88|1999.41|1990.63|1990.13|16510
1646931600000|2022-03-10 17:00:00|1995.35|1994.85|2004.2|2003.7|2006.16|2005.66|1995.28|1994.78|15297
1646935200000|2022-03-10 18:00:00|2004.21|2003.71|1998.13|1997.63|2006.33|2005.83|1993.58|1993.08|14539
1646938800000|2022-03-10 19:00:00|1998.23|1997.73|1996.56|1996.06|1998.5|1998|1994.3|1993.8|11307
1646942400000|2022-03-10 20:00:00|1996.57|1996.07|1998.01|1997.51|2003.71|2003.21|1996.52|1996.02|12271
1646946000000|2022-03-10 21:00:00|1998.15|1997.65|1997.29|1996.79|1999.24|1998.74|1995.38|1994.98|4400
1646953200000|2022-03-10 23:00:00|1997.25|1996.75|1995.77|1995.27|1999.35|1998.85|1994.26|1993.76|5051
1646956800000|2022-03-11 00:00:00|1995.8|1995.3|1992.71|1992.21|1997.61|1997.11|1991.81|1991.31|5024
1646960400000|2022-03-11 01:00:00|1992.65|1992.15|1992.84|1992.34|1995.76|1995.26|1988.77|1988.27|11007
1646964000000|2022-03-11 02:00:00|1992.83|1992.33|1995.09|1994.59|1996.89|1996.39|1992.24|1991.74|6923
1646967600000|2022-03-11 03:00:00|1995.07|1994.57|1991.38|1990.88|1995.67|1995.17|1991.03|1990.53|6157
1646971200000|2022-03-11 04:00:00|1991.35|1990.85|1988.26|1987.76|1992.21|1991.71|1986.35|1985.85|5826
1646974800000|2022-03-11 05:00:00|1988.28|1987.78|1984.02|1983.52|1989.26|1988.76|1981.36|1980.86|9466
1646978400000|2022-03-11 06:00:00|1984|1983.5|1986.48|1985.98|1988.07|1987.57|1983.29|1982.79|8556
1646982000000|2022-03-11 07:00:00|1986.56|1986.06|1991.91|1991.41|1993.03|1992.53|1981.86|1981.36|10962
1646985600000|2022-03-11 08:00:00|1991.89|1991.39|1993.17|1992.67|1995.34|1994.84|1988.45|1987.95|11344
1646989200000|2022-03-11 09:00:00|1993.12|1992.62|1989.88|1989.38|1994.66|1994.16|1989|1988.5|9240
1646992800000|2022-03-11 10:00:00|1989.9|1989.4|1991.87|1991.37|1994.22|1993.72|1989.4|1988.9|8778
1646996400000|2022-03-11 11:00:00|1991.86|1991.36|1979.88|1979.38|1992.32|1991.82|1969.84|1969.34|15768
1647000000000|2022-03-11 12:00:00|1979.87|1979.37|1975.53|1975.03|1980.1|1979.6|1962.27|1961.77|17888
1647003600000|2022-03-11 13:00:00|1975.46|1974.96|1962.34|1961.84|1977.83|1977.33|1958.97|1958.47|18203
1647007200000|2022-03-11 14:00:00|1962.36|1961.86|1975.61|1975.11|1977.77|1977.27|1959.93|1959.43|18444
1647010800000|2022-03-11 15:00:00|1975.6|1975.1|1981.09|1980.59|1982.43|1981.93|1970.6|1970.3|17468
1647014400000|2022-03-11 16:00:00|1981.1|1980.6|1986.05|1985.55|1989.37|1988.87|1978.66|1978.16|16698
1647018000000|2022-03-11 17:00:00|1986.04|1985.54|1987.08|1986.58|1990.32|1989.82|1984.79|1984.45|13970
1647021600000|2022-03-11 18:00:00|1987.07|1986.57|1986.29|1985.79|1987.98|1987.48|1980.6|1980.18|11475
1647025200000|2022-03-11 19:00:00|1986.3|1985.8|1985.82|1985.32|1988.43|1987.93|1983.77|1983.27|9831
1647028800000|2022-03-11 20:00:00|1985.83|1985.33|1983.09|1982.59|1988.22|1987.72|1982.46|1981.96|10929
1647032400000|2022-03-11 21:00:00|1982.93|1982.43|1990.51|1985.51|1991.16|1988.74|1982.84|1982.34|5113
1647208800000|2022-03-13 22:00:00|1989.2|1988.4|1980.72|1980.22|1990.48|1989.75|1970.9|1970.55|6622
1647212400000|2022-03-13 23:00:00|1980.53|1980.03|1974.57|1974.07|1981.38|1980.88|1972.71|1972.21|5475
1647216000000|2022-03-14 00:00:00|1974.62|1974.12|1977.54|1977.04|1979.26|1978.76|1970.36|1969.86|9356
1647219600000|2022-03-14 01:00:00|1977.53|1977.03|1974.65|1974.15|1977.84|1977.34|1971.87|1971.37|11738
1647223200000|2022-03-14 02:00:00|1974.59|1974.09|1973.01|1972.51|1976.19|1975.69|1971.77|1971.27|7993
1647226800000|2022-03-14 03:00:00|1973.02|1972.52|1975.99|1975.49|1976.99|1976.49|1971.98|1971.48|6713
1647230400000|2022-03-14 04:00:00|1976|1975.5|1978.01|1977.51|1978.04|1977.54|1974.35|1973.85|4710
1647234000000|2022-03-14 05:00:00|1977.96|1977.46|1973.82|1973.32|1978.5|1978|1971.5|1971|7867
1647237600000|2022-03-14 06:00:00|1973.69|1973.19|1977.2|1976.7|1978.95|1978.45|1972.59|1972.09|8771
1647241200000|2022-03-14 07:00:00|1977.21|1976.71|1973.05|1972.55|1978.24|1977.74|1973.05|1972.55|9741
1647244800000|2022-03-14 08:00:00|1973.03|1972.53|1967.97|1967.47|1973.77|1973.27|1967.34|1966.84|10793
1647248400000|2022-03-14 09:00:00|1967.8|1967.3|1963.94|1963.44|1967.87|1967.37|1959.93|1959.63|13237
1647252000000|2022-03-14 10:00:00|1964.06|1963.56|1961.91|1961.41|1966.82|1966.51|1960.41|1959.91|13808
1647255600000|2022-03-14 11:00:00|1961.9|1961.4|1965.69|1965.19|1967.49|1966.99|1954.93|1954.43|13988
1647259200000|2022-03-14 12:00:00|1965.56|1965.06|1964.57|1964.07|1968.24|1967.74|1960.43|1959.93|14275
1647262800000|2022-03-14 13:00:00|1964.65|1964.15|1959.24|1958.74|1965.56|1965.07|1950.05|1949.61|14671
1647266400000|2022-03-14 14:00:00|1959.26|1958.76|1956.46|1955.96|1961.28|1960.98|1953.69|1953.37|11592
1647270000000|2022-03-14 15:00:00|1956.32|1955.82|1955.24|1954.74|1959.19|1958.69|1952.63|1952.2|12896
1647273600000|2022-03-14 16:00:00|1955.31|1954.81|1961.31|1961.01|1961.71|1961.21|1954.48|1954.06|11508
1647277200000|2022-03-14 17:00:00|1961.33|1961.03|1958.2|1957.7|1962.17|1961.85|1956.96|1956.66|11481
1647280800000|2022-03-14 18:00:00|1958.17|1957.67|1951.23|1950.93|1958.68|1958.26|1950.92|1950.62|10604
1647284400000|2022-03-14 19:00:00|1951.3|1951|1952.84|1952.54|1956.4|1955.9|1950.84|1950.45|11144
1647288000000|2022-03-14 20:00:00|1952.86|1952.56|1951.34|1950.84|1954.61|1954.2|1950.46|1949.96|5117
1647295200000|2022-03-14 22:00:00|1953.21|1952.71|1953.89|1953.39|1954.56|1954.06|1952.13|1951.69|3154
1647298800000|2022-03-14 23:00:00|1953.72|1953.22|1952.45|1951.95|1955|1954.5|1951.59|1951.09|3842
1647302400000|2022-03-15 00:00:00|1952.53|1952.03|1948.57|1948.07|1952.56|1952.06|1945.99|1945.69|8572
1647306000000|2022-03-15 01:00:00|1948.5|1948|1941.53|1941.03|1950.98|1950.48|1939.84|1939.44|13335
1647309600000|2022-03-15 02:00:00|1941.56|1941.06|1943.47|1942.97|1945.84|1945.4|1941.4|1940.9|10291
1647313200000|2022-03-15 03:00:00|1943.46|1942.96|1942.5|1942|1944.1|1943.6|1940.79|1940.3|6781
1647316800000|2022-03-15 04:00:00|1942.46|1941.96|1936.52|1936.02|1942.71|1942.21|1936.51|1936.01|6798
1647320400000|2022-03-15 05:00:00|1936.6|1936.1|1926.43|1925.93|1936.95|1936.45|1926.08|1925.58|11590
1647324000000|2022-03-15 06:00:00|1926.4|1925.9|1928.68|1928.18|1932.49|1931.99|1925.21|1924.71|11367
1647327600000|2022-03-15 07:00:00|1928.66|1928.16|1929.45|1928.95|1935.75|1935.25|1927.62|1927.12|13099
1647331200000|2022-03-15 08:00:00|1929.63|1929.13|1935.23|1934.73|1935.67|1935.17|1926.82|1926.32|12809
1647334800000|2022-03-15 09:00:00|1935.22|1934.72|1932.06|1931.56|1935.29|1934.79|1927.3|1926.8|11525
1647338400000|2022-03-15 10:00:00|1932.05|1931.55|1922.07|1921.57|1933.8|1933.44|1922.04|1921.57|10457
1647342000000|2022-03-15 11:00:00|1922.14|1921.64|1926.82|1926.32|1927.17|1926.79|1920.84|1920.34|11972
1647345600000|2022-03-15 12:00:00|1926.81|1926.31|1921.01|1920.51|1929.09|1928.59|1919.77|1919.27|16407
1647349200000|2022-03-15 13:00:00|1921.02|1920.52|1923.22|1922.72|1925.96|1925.5|1914.13|1913.63|19347
1647352800000|2022-03-15 14:00:00|1923.24|1922.74|1916.46|1915.96|1923.61|1923.11|1907.33|1906.83|18928
1647356400000|2022-03-15 15:00:00|1916.47|1915.97|1925.54|1925.04|1927.54|1927.16|1913.29|1912.79|15601
1647360000000|2022-03-15 16:00:00|1925.57|1925.07|1929.57|1929.07|1931.37|1930.87|1921.19|1920.89|16430
1647363600000|2022-03-15 17:00:00|1929.58|1929.08|1924.69|1924.19|1930.23|1929.88|1924.62|1924.12|11833
1647367200000|2022-03-15 18:00:00|1924.79|1924.29|1921.37|1920.87|1928.17|1927.67|1919.94|1919.64|10301
1647370800000|2022-03-15 19:00:00|1921.35|1920.85|1917.05|1916.55|1922.33|1921.83|1916.63|1916.13|10386
1647374400000|2022-03-15 20:00:00|1917.19|1916.69|1918.69|1918.19|1918.82|1918.32|1914.18|1913.68|5203
1647381600000|2022-03-15 22:00:00|1919.08|1918.58|1916.56|1916.06|1920.94|1920.44|1915.55|1915.05|3472
1647385200000|2022-03-15 23:00:00|1916.54|1916.04|1918.4|1917.9|1918.91|1918.41|1916.48|1915.98|2772
1647388800000|2022-03-16 00:00:00|1918.39|1917.89|1921.35|1920.85|1922.96|1922.46|1917.5|1917|6800
1647392400000|2022-03-16 01:00:00|1921.34|1920.84|1920.59|1920.09|1925.07|1924.77|1920.27|1919.85|9625
1647396000000|2022-03-16 02:00:00|1920.6|1920.1|1920.88|1920.38|1923.71|1923.26|1919.49|1918.99|7555
1647399600000|2022-03-16 03:00:00|1920.87|1920.37|1918.42|1917.92|1921.24|1920.74|1918.15|1917.65|5606
1647403200000|2022-03-16 04:00:00|1918.43|1917.93|1917.14|1916.64|1918.73|1918.23|1915.59|1915.09|5098
1647406800000|2022-03-16 05:00:00|1917.16|1916.66|1919.91|1919.41|1920.36|1919.89|1916.15|1915.65|6667
1647410400000|2022-03-16 06:00:00|1919.93|1919.43|1915.48|1914.98|1920.15|1919.65|1912.92|1912.42|8523
1647414000000|2022-03-16 07:00:00|1915.49|1914.99|1916.57|1916.07|1919.39|1918.89|1914.25|1913.75|9282
1647417600000|2022-03-16 08:00:00|1916.56|1916.06|1918.54|1918.04|1921.2|1920.7|1911.88|1911.52|11831
1647421200000|2022-03-16 09:00:00|1918.56|1918.06|1922.04|1921.54|1923.77|1923.46|1918.45|1918|8371
1647424800000|2022-03-16 10:00:00|1922.1|1921.6|1921.44|1920.94|1924.32|1923.82|1918.2|1917.7|10820
1647428400000|2022-03-16 11:00:00|1921.48|1920.98|1924.97|1924.47|1927.41|1926.91|1920.66|1920.16|9204
1647432000000|2022-03-16 12:00:00|1924.95|1924.45|1920.41|1919.91|1925.91|1925.41|1915.87|1915.4|13375
1647435600000|2022-03-16 13:00:00|1920.4|1919.9|1916.01|1915.51|1922.35|1921.85|1913.12|1912.62|14898
1647439200000|2022-03-16 14:00:00|1916.02|1915.52|1910.17|1909.67|1920.21|1919.71|1904.39|1903.89|20055
1647442800000|2022-03-16 15:00:00|1910.13|1909.63|1912.11|1911.61|1916.24|1915.74|1909.64|1909.14|13817
1647446400000|2022-03-16 16:00:00|1912.09|1911.59|1910.48|1909.98|1912.87|1912.37|1907.13|1906.83|11864
1647450000000|2022-03-16 17:00:00|1910.43|1909.93|1908.32|1907.82|1911.63|1911.13|1908.06|1906.32|12067
1647453600000|2022-03-16 18:00:00|1906.83|1906.33|1916.7|1916.2|1918.86|1918.36|1895.25|1894.75|22037
1647457200000|2022-03-16 19:00:00|1916.68|1916.18|1928.31|1927.81|1929.94|1929.44|1912.35|1911.85|17523
1647460800000|2022-03-16 20:00:00|1928.3|1927.8|1927.82|1927.32|1929.92|1929.42|1921.59|1921.09|6824
1647468000000|2022-03-16 22:00:00|1928.49|1927.99|1925.97|1925.47|1928.6|1928.1|1923.61|1923.11|3504
1647471600000|2022-03-16 23:00:00|1926.06|1925.56|1927.38|1926.88|1927.99|1927.49|1925.55|1925.05|3647
1647475200000|2022-03-17 00:00:00|1927.35|1926.85|1927.21|1926.71|1927.93|1927.48|1925.9|1925.4|7828
1647478800000|2022-03-17 01:00:00|1927.27|1926.77|1934.07|1933.57|1934.34|1933.84|1926.64|1926.14|11778
1647482400000|2022-03-17 02:00:00|1934.05|1933.55|1934.82|1934.32|1936.43|1935.93|1932.79|1932.29|8396
1647486000000|2022-03-17 03:00:00|1934.88|1934.38|1936.69|1936.19|1938.48|1937.98|1934.25|1933.75|8567
1647489600000|2022-03-17 04:00:00|1936.68|1936.18|1936.28|1935.78|1937.8|1937.3|1935.2|1934.7|5986
1647493200000|2022-03-17 05:00:00|1936.26|1935.76|1934.71|1934.21|1936.37|1935.87|1933.38|1932.88|7258
1647496800000|2022-03-17 06:00:00|1934.72|1934.22|1932.32|1931.82|1935.17|1934.67|1931.03|1930.53|8929
1647500400000|2022-03-17 07:00:00|1932.34|1931.84|1935.82|1935.52|1935.85|1935.55|1930.35|1930.05|10052
1647504000000|2022-03-17 08:00:00|1935.83|1935.53|1940.42|1939.92|1943.08|1942.58|1935.26|1934.83|11226
1647507600000|2022-03-17 09:00:00|1940.43|1939.93|1941.88|1941.38|1943.57|1943.07|1934.95|1934.55|10680
1647511200000|2022-03-17 10:00:00|1941.87|1941.37|1943.55|1943.05|1947.16|1946.66|1940.54|1940.04|11712
1647514800000|2022-03-17 11:00:00|1943.5|1943|1943.51|1943.01|1947.27|1946.77|1940.91|1940.41|11187
1647518400000|2022-03-17 12:00:00|1943.52|1943.02|1939.35|1938.85|1944.85|1944.35|1935.86|1935.36|15896
1647522000000|2022-03-17 13:00:00|1939.36|1938.86|1945.37|1944.87|1946.94|1946.44|1937.02|1936.61|17169
1647525600000|2022-03-17 14:00:00|1945.4|1944.9|1948.86|1948.36|1949.49|1948.99|1941.66|1941.16|17291
1647529200000|2022-03-17 15:00:00|1948.72|1948.42|1948.58|1948.08|1950.04|1949.54|1946.15|1945.65|14482
1647532800000|2022-03-17 16:00:00|1948.6|1948.1|1944.71|1944.21|1948.62|1948.12|1940.93|1940.43|12595
1647536400000|2022-03-17 17:00:00|1944.72|1944.22|1942.77|1942.27|1946.27|1945.77|1941.07|1940.65|10755
1647540000000|2022-03-17 18:00:00|1942.74|1942.24|1941.11|1940.61|1942.75|1942.33|1938.68|1938.38|9909
1647543600000|2022-03-17 19:00:00|1941.1|1940.6|1937.72|1937.22|1941.62|1941.14|1935.8|1935.3|9962
1647547200000|2022-03-17 20:00:00|1937.65|1937.15|1943.05|1942.55|1943.17|1942.67|1936.73|1936.23|5532
1647554400000|2022-03-17 22:00:00|1943.37|1942.87|1941.6|1941.1|1943.37|1942.87|1940.58|1940.08|2998
1647558000000|2022-03-17 23:00:00|1941.61|1941.11|1944.34|1943.84|1944.48|1943.98|1941.27|1940.77|3220
1647561600000|2022-03-18 00:00:00|1944.3|1943.8|1941.44|1940.94|1945.65|1945.15|1940.77|1940.27|7133
1647565200000|2022-03-18 01:00:00|1941.4|1940.9|1937.12|1936.62|1942.73|1942.23|1936.95|1936.52|9200
1647568800000|2022-03-18 02:00:00|1937.34|1936.84|1934.15|1933.65|1939.6|1939.29|1933.24|1932.74|8265
1647572400000|2022-03-18 03:00:00|1934.1|1933.6|1935.54|1935.04|1935.81|1935.31|1927.1|1926.6|7786
1647576000000|2022-03-18 04:00:00|1935.53|1935.03|1934.27|1933.77|1935.54|1935.04|1933.57|1933.07|4511
1647579600000|2022-03-18 05:00:00|1934.31|1933.81|1933.8|1933.3|1935.87|1935.37|1931.6|1931.1|6608
1647583200000|2022-03-18 06:00:00|1933.83|1933.33|1933.36|1932.86|1935.42|1934.92|1930.34|1929.84|7216
1647586800000|2022-03-18 07:00:00|1933.37|1932.87|1934.6|1934.1|1936.59|1936.09|1931.85|1931.35|9633
1647590400000|2022-03-18 08:00:00|1934.3|1933.8|1932.88|1932.38|1937.56|1937.06|1932.27|1931.84|10557
1647594000000|2022-03-18 09:00:00|1932.87|1932.37|1933.76|1933.26|1934.59|1934.12|1930.18|1929.78|9109
1647597600000|2022-03-18 10:00:00|1933.65|1933.35|1935.42|1934.92|1935.76|1935.37|1929.38|1929.03|9187
1647601200000|2022-03-18 11:00:00|1935.47|1934.97|1940.26|1939.76|1941.03|1940.53|1935.08|1934.58|10396
1647604800000|2022-03-18 12:00:00|1940.27|1939.77|1935.83|1935.53|1941.16|1940.66|1935.13|1934.69|12352
1647608400000|2022-03-18 13:00:00|1935.87|1935.57|1933.85|1933.35|1937.24|1936.74|1922.01|1921.51|17759
1647612000000|2022-03-18 14:00:00|1933.78|1933.28|1936.5|1936|1938.69|1938.19|1929.54|1929.04|14323
1647615600000|2022-03-18 15:00:00|1936.59|1936.09|1932.73|1932.23|1937.13|1936.63|1931.11|1930.61|12992
1647619200000|2022-03-18 16:00:00|1932.74|1932.24|1928.7|1928.2|1933.3|1932.8|1926.6|1926.1|10635
1647622800000|2022-03-18 17:00:00|1928.69|1928.19|1929.76|1929.26|1931.56|1931.06|1926.79|1926.29|9041
1647626400000|2022-03-18 18:00:00|1929.75|1929.25|1923.97|1923.67|1930.4|1929.9|1923.32|1923|7784
1647630000000|2022-03-18 19:00:00|1924|1923.7|1920.4|1919.9|1924.58|1924.08|1918.26|1917.76|11616
1647633600000|2022-03-18 20:00:00|1920.63|1920.13|1921.71|1921.21|1926.54|1922.07|1918.46|1917.86|5296
1647813600000|2022-03-20 22:00:00|1923.31|1922.51|1920.42|1919.92|1928.64|1926.28|1918.67|1918.17|4582
1647817200000|2022-03-20 23:00:00|1920.4|1919.9|1919.38|1918.88|1921.76|1921.26|1918.53|1918.11|3520
1647820800000|2022-03-21 00:00:00|1919.41|1918.91|1922.45|1921.95|1924.42|1923.92|1919.05|1918.55|5414
1647824400000|2022-03-21 01:00:00|1922.46|1921.96|1928.53|1928.03|1929.02|1928.52|1921.64|1921.15|8811
1647828000000|2022-03-21 02:00:00|1928.54|1928.04|1926.75|1926.25|1929.03|1928.53|1925.42|1925.02|6119
1647831600000|2022-03-21 03:00:00|1926.57|1926.07|1926.74|1926.24|1927.97|1927.48|1925.66|1925.17|4426
1647835200000|2022-03-21 04:00:00|1926.77|1926.27|1928.49|1927.99|1929.29|1928.92|1926.46|1925.96|3717
1647838800000|2022-03-21 05:00:00|1928.48|1927.98|1925.83|1925.33|1928.77|1928.27|1925.11|1924.61|6030
1647842400000|2022-03-21 06:00:00|1925.8|1925.3|1924.46|1923.96|1925.8|1925.3|1923.22|1922.72|6154
1647846000000|2022-03-21 07:00:00|1924.45|1923.95|1925.38|1924.88|1926.37|1925.95|1922.29|1921.79|8195
1647849600000|2022-03-21 08:00:00|1925.39|1924.89|1926.41|1925.91|1927.67|1927.22|1923.94|1923.44|8029
1647853200000|2022-03-21 09:00:00|1926.4|1925.9|1925.77|1925.47|1927.67|1927.17|1922.83|1922.35|8024
1647856800000|2022-03-21 10:00:00|1925.76|1925.46|1925.9|1925.4|1929.25|1928.75|1923.02|1922.52|8261
1647860400000|2022-03-21 11:00:00|1925.89|1925.39|1925.57|1925.27|1928.4|1927.9|1924.76|1924.46|8128
1647864000000|2022-03-21 12:00:00|1925.6|1925.3|1924.83|1924.53|1926.54|1926.24|1921.96|1921.52|11348
1647867600000|2022-03-21 13:00:00|1924.86|1924.56|1930.04|1929.74|1930.85|1930.52|1918.26|1917.96|14197
1647871200000|2022-03-21 14:00:00|1930.15|1929.85|1933.55|1933.25|1937.88|1937.49|1930.15|1929.85|13671
1647874800000|2022-03-21 15:00:00|1933.62|1933.32|1935.3|1935|1936.3|1936|1933.1|1932.71|10290
1647878400000|2022-03-21 16:00:00|1935.29|1934.99|1930.75|1930.45|1937.7|1937.36|1929.76|1929.46|13495
1647882000000|2022-03-21 17:00:00|1930.68|1930.38|1932.35|1931.85|1932.67|1932.28|1927.22|1926.92|12396
1647885600000|2022-03-21 18:00:00|1932.33|1931.83|1936.25|1935.95|1941.12|1940.82|1931.39|1931|8981
1647889200000|2022-03-21 19:00:00|1936.22|1935.92|1935.35|1935.05|1940.78|1940.38|1933.35|1932.96|11106
1647892800000|2022-03-21 20:00:00|1935.47|1935.17|1936.06|1935.56|1937.09|1936.69|1934.04|1933.62|4580
1647900000000|2022-03-21 22:00:00|1936.05|1935.55|1936.45|1935.95|1936.98|1936.48|1935.71|1935.32|1990
1647903600000|2022-03-21 23:00:00|1936.44|1935.94|1935.87|1935.57|1937.43|1937.02|1934.83|1934.33|3182
1647907200000|2022-03-22 00:00:00|1935.92|1935.62|1931.55|1931.05|1936|1935.62|1929.63|1929.13|7497
1647910800000|2022-03-22 01:00:00|1931.59|1931.09|1933.22|1932.72|1934.11|1933.69|1930.32|1929.92|8772
1647914400000|2022-03-22 02:00:00|1933.24|1932.74|1936.07|1935.57|1936.25|1935.85|1932.16|1931.77|6505
1647918000000|2022-03-22 03:00:00|1936.05|1935.55|1937.08|1936.58|1938.18|1937.83|1934.88|1934.51|6779
1647921600000|2022-03-22 04:00:00|1937.09|1936.59|1935|1934.5|1937.13|1936.69|1933.84|1933.36|5994
1647925200000|2022-03-22 05:00:00|1935.01|1934.51|1937.01|1936.71|1938.58|1938.28|1934.71|1934.41|6571
1647928800000|2022-03-22 06:00:00|1936.99|1936.69|1935.12|1934.62|1938.65|1938.24|1934.8|1934.43|7112
1647932400000|2022-03-22 07:00:00|1935.11|1934.61|1933.83|1933.33|1936.5|1936|1932.57|1932.07|8194
1647936000000|2022-03-22 08:00:00|1933.82|1933.32|1925.04|1924.54|1933.82|1933.32|1923.52|1923.22|12454
1647939600000|2022-03-22 09:00:00|1924.98|1924.48|1925.54|1925.04|1926.32|1925.92|1922.99|1922.53|11016
1647943200000|2022-03-22 10:00:00|1925.58|1925.08|1927.74|1927.24|1930.6|1930.18|1925.09|1924.66|10174
1647946800000|2022-03-22 11:00:00|1927.72|1927.22|1927.99|1927.49|1930.11|1929.81|1925.5|1925.15|9356
1647950400000|2022-03-22 12:00:00|1927.98|1927.48|1928.3|1927.8|1931.19|1930.69|1924.2|1923.9|12362
1647954000000|2022-03-22 13:00:00|1928.31|1927.81|1923.74|1923.44|1928.51|1928.05|1919.87|1919.57|15708
1647957600000|2022-03-22 14:00:00|1923.61|1923.31|1915.49|1915.19|1924.18|1923.88|1910.91|1910.61|16251
1647961200000|2022-03-22 15:00:00|1915.47|1915.17|1918.11|1917.81|1918.5|1918.11|1911.27|1910.96|12898
1647964800000|2022-03-22 16:00:00|1918.04|1917.74|1920.35|1919.85|1923.5|1923.16|1917.83|1917.5|11969
1647968400000|2022-03-22 17:00:00|1920.34|1919.84|1920.77|1920.27|1923.76|1923.31|1918.57|1918.24|9883
1647972000000|2022-03-22 18:00:00|1920.78|1920.28|1923.3|1922.8|1925.2|1924.82|1920.31|1919.94|8783
1647975600000|2022-03-22 19:00:00|1923.24|1922.74|1921.91|1921.61|1923.71|1923.29|1920.96|1920.47|9055
1647979200000|2022-03-22 20:00:00|1921.93|1921.63|1921.93|1921.43|1922.9|1922.11|1920.76|1920.32|3138
1647986400000|2022-03-22 22:00:00|1921.81|1921.31|1920.88|1920.58|1924.54|1921.98|1920.21|1918.81|2188
1647990000000|2022-03-22 23:00:00|1920.9|1920.6|1919.99|1919.49|1922.36|1921.91|1919.66|1919.22|3402
1647993600000|2022-03-23 00:00:00|1919.95|1919.45|1918.16|1917.86|1920.61|1920.19|1915.75|1915.33|6889
1647997200000|2022-03-23 01:00:00|1918.14|1917.84|1920.58|1920.08|1922|1921.66|1917.26|1916.83|7876
1648000800000|2022-03-23 02:00:00|1920.59|1920.09|1923.47|1923.17|1924.4|1924.02|1920|1919.6|6602
1648004400000|2022-03-23 03:00:00|1923.38|1923.08|1922.05|1921.75|1924.72|1924.36|1921.7|1921.3|4632
1648008000000|2022-03-23 04:00:00|1922.15|1921.65|1922.63|1922.13|1922.77|1922.37|1921.48|1921.08|3354
1648011600000|2022-03-23 05:00:00|1922.62|1922.12|1921.9|1921.4|1922.73|1922.27|1920.3|1919.98|5097
1648015200000|2022-03-23 06:00:00|1921.89|1921.39|1918.03|1917.53|1921.89|1921.39|1917.11|1916.8|6222
1648018800000|2022-03-23 07:00:00|1917.89|1917.39|1920.94|1920.44|1921.08|1920.71|1917.65|1917.25|7512
1648022400000|2022-03-23 08:00:00|1920.85|1920.55|1926.05|1925.75|1926.65|1926.27|1920.56|1920.17|9866
1648026000000|2022-03-23 09:00:00|1926.06|1925.76|1929.56|1929.26|1931.46|1931.16|1926.01|1925.7|8222
1648029600000|2022-03-23 10:00:00|1929.55|1929.25|1933.45|1933.15|1934.01|1933.63|1929.55|1929.25|9587
1648033200000|2022-03-23 11:00:00|1933.46|1933.16|1930.79|1930.49|1935.21|1934.91|1928.09|1927.65|10929
1648036800000|2022-03-23 12:00:00|1930.76|1930.46|1929.13|1928.83|1931.09|1930.79|1925.16|1924.85|12236
1648040400000|2022-03-23 13:00:00|1929.15|1928.85|1935.52|1935.02|1935.98|1935.68|1928.52|1928.11|14313
1648044000000|2022-03-23 14:00:00|1935.53|1935.03|1932.11|1931.81|1937.02|1936.6|1928.57|1928.26|12928
1648047600000|2022-03-23 15:00:00|1932.12|1931.82|1929.65|1929.35|1932.83|1932.53|1926.08|1925.71|10301
1648051200000|2022-03-23 16:00:00|1929.66|1929.36|1935.67|1935.37|1935.8|1935.46|1927.94|1927.58|10139
1648054800000|2022-03-23 17:00:00|1935.69|1935.39|1936.9|1936.6|1938.04|1937.74|1935.06|1934.73|11178
1648058400000|2022-03-23 18:00:00|1936.89|1936.59|1939.73|1939.43|1940.29|1939.91|1936.86|1936.54|9018
1648062000000|2022-03-23 19:00:00|1939.67|1939.37|1946.93|1946.63|1948.59|1948.29|1938.48|1938.18|9664
1648065600000|2022-03-23 20:00:00|1946.87|1946.57|1944|1943.5|1947.7|1947.37|1943.91|1943.41|6073
1648072800000|2022-03-23 22:00:00|1943.89|1943.39|1945.39|1944.89|1945.71|1945.28|1943.72|1943.22|2307
1648076400000|2022-03-23 23:00:00|1945.4|1944.9|1946.41|1945.91|1947.26|1946.85|1945.22|1944.82|2978
1648080000000|2022-03-24 00:00:00|1946.33|1945.83|1946.9|1946.4|1948.96|1948.53|1945.61|1945.23|6297
1648083600000|2022-03-24 01:00:00|1946.91|1946.41|1942.38|1941.88|1948.68|1948.38|1941.5|1941.19|8946
1648087200000|2022-03-24 02:00:00|1942.39|1941.89|1941.74|1941.44|1943.77|1943.38|1939.92|1939.55|6639
1648090800000|2022-03-24 03:00:00|1941.69|1941.39|1939.19|1938.69|1942.48|1942.1|1938.92|1938.53|4923
1648094400000|2022-03-24 04:00:00|1939.22|1938.72|1940.53|1940.23|1940.97|1940.57|1937.95|1937.59|4552
1648098000000|2022-03-24 05:00:00|1940.55|1940.25|1938.61|1938.11|1940.79|1940.44|1938.02|1937.59|5445
1648101600000|2022-03-24 06:00:00|1938.62|1938.12|1941.8|1941.5|1943.49|1943.1|1937.67|1937.32|7207
1648105200000|2022-03-24 07:00:00|1941.66|1941.36|1944.16|1943.86|1944.31|1943.99|1941.09|1940.67|7499
1648108800000|2022-03-24 08:00:00|1944.15|1943.85|1941.02|1940.72|1946.23|1945.84|1940.94|1940.64|9024
1648112400000|2022-03-24 09:00:00|1941.04|1940.74|1941.02|1940.52|1941.72|1941.34|1938.14|1937.84|8437
1648116000000|2022-03-24 10:00:00|1941.04|1940.54|1944.05|1943.75|1947.47|1947.17|1940.74|1940.44|9624
1648119600000|2022-03-24 11:00:00|1944.11|1943.81|1956.74|1956.44|1957.02|1956.72|1943.97|1943.57|10963
1648123200000|2022-03-24 12:00:00|1957|1956.7|1949.57|1949.27|1958.03|1957.69|1942.77|1942.47|14982
1648126800000|2022-03-24 13:00:00|1949.54|1949.24|1953.73|1953.43|1957.45|1957.15|1946.74|1946.41|17442
1648130400000|2022-03-24 14:00:00|1953.71|1953.41|1965.41|1964.91|1965.89|1965.59|1951.12|1950.82|18018
1648134000000|2022-03-24 15:00:00|1965.25|1964.95|1963.3|1962.8|1965.87|1965.52|1959|1958.5|15833
1648137600000|2022-03-24 16:00:00|1963.31|1962.81|1963.14|1962.64|1966.41|1966.11|1960.83|1960.48|12301
1648141200000|2022-03-24 17:00:00|1962.87|1962.57|1965.33|1964.83|1965.49|1965.14|1961.06|1960.72|11093
1648144800000|2022-03-24 18:00:00|1965.16|1964.86|1962.37|1962.07|1966.04|1965.69|1961.62|1961.22|9020
1648148400000|2022-03-24 19:00:00|1962.31|1962.01|1961.72|1961.42|1964.11|1963.7|1960.88|1960.58|7488
1648152000000|2022-03-24 20:00:00|1961.79|1961.49|1957.78|1957.28|1962.59|1962.29|1956.51|1956.01|4879
1648159200000|2022-03-24 22:00:00|1958.4|1957.9|1958.68|1958.18|1959.68|1959.18|1958.39|1957.89|2229
1648162800000|2022-03-24 23:00:00|1958.66|1958.16|1959.57|1959.07|1960.44|1960.05|1958.09|1957.59|2899
1648166400000|2022-03-25 00:00:00|1959.58|1959.08|1963.02|1962.52|1963.32|1962.82|1958|1957.6|6688
1648170000000|2022-03-25 01:00:00|1962.99|1962.49|1960.66|1960.16|1963.49|1963.08|1959.77|1959.27|9296
1648173600000|2022-03-25 02:00:00|1960.78|1960.28|1961.38|1960.88|1964.6|1964.22|1960.51|1960.07|6893
1648177200000|2022-03-25 03:00:00|1961.37|1960.87|1961.23|1960.73|1963.6|1963.18|1960.74|1960.24|6220
1648180800000|2022-03-25 04:00:00|1961.22|1960.72|1960.28|1959.78|1962.71|1962.35|1959.75|1959.36|6211
1648184400000|2022-03-25 05:00:00|1960.29|1959.79|1959.03|1958.53|1960.78|1960.3|1956.94|1956.44|6780
1648188000000|2022-03-25 06:00:00|1958.99|1958.49|1956.51|1956.01|1959.56|1959.06|1955.71|1955.34|6730
1648191600000|2022-03-25 07:00:00|1956.48|1955.98|1955.12|1954.62|1956.78|1956.43|1953.47|1952.97|7088
1648195200000|2022-03-25 08:00:00|1955.14|1954.84|1956.07|1955.57|1960.99|1960.55|1955.02|1954.72|8839
1648198800000|2022-03-25 09:00:00|1956.03|1955.53|1956.37|1955.87|1959.3|1958.9|1954.37|1953.96|7750
1648202400000|2022-03-25 10:00:00|1956.41|1955.91|1950.68|1950.38|1959.14|1958.73|1950.16|1949.8|8693
1648206000000|2022-03-25 11:00:00|1950.67|1950.37|1953.53|1953.03|1954.5|1954.09|1950.15|1949.78|7781
1648209600000|2022-03-25 12:00:00|1953.52|1953.02|1956.6|1956.1|1957.48|1957.08|1951.4|1951.06|9842
1648213200000|2022-03-25 13:00:00|1956.61|1956.11|1949.1|1948.6|1957.02|1956.66|1943.38|1943.08|16909
1648216800000|2022-03-25 14:00:00|1949.11|1948.61|1953.07|1952.77|1954.27|1953.77|1948.55|1948.05|14435
1648220400000|2022-03-25 15:00:00|1953.12|1952.82|1957.51|1957.01|1962.07|1961.77|1952.31|1952.01|15295
1648224000000|2022-03-25 16:00:00|1957.41|1957.11|1956.41|1955.91|1959.83|1959.46|1955.07|1954.7|11741
1648227600000|2022-03-25 17:00:00|1956.4|1955.9|1953.74|1953.24|1957.33|1956.99|1951.98|1951.48|9770
1648231200000|2022-03-25 18:00:00|1953.85|1953.35|1953.51|1953.01|1955.64|1955.23|1952.87|1952.37|7867
1648234800000|2022-03-25 19:00:00|1953.52|1953.02|1954.73|1954.23|1956.82|1956.4|1952.07|1951.57|8965
1648238400000|2022-03-25 20:00:00|1954.76|1954.26|1958.35|1957.85|1958.84|1958.34|1954.22|1953.72|3881
1648418400000|2022-03-27 22:00:00|1957.76|1957.26|1955.82|1955.52|1960.05|1959.2|1955.04|1954.65|4129
1648422000000|2022-03-27 23:00:00|1955.85|1955.55|1957.57|1957.07|1958.29|1957.88|1955.29|1954.8|3033
1648425600000|2022-03-28 00:00:00|1957.55|1957.05|1958.02|1957.52|1958.82|1958.39|1955.03|1954.64|7306
1648429200000|2022-03-28 01:00:00|1957.97|1957.47|1946.32|1945.82|1957.97|1957.57|1946.24|1945.74|12317
1648432800000|2022-03-28 02:00:00|1946.31|1945.81|1948.58|1948.08|1949.99|1949.49|1945.26|1944.78|9485
1648436400000|2022-03-28 03:00:00|1948.59|1948.09|1944.97|1944.47|1948.59|1948.09|1942.53|1942.14|6063
1648440000000|2022-03-28 04:00:00|1944.95|1944.45|1943.56|1943.06|1945.23|1944.83|1942|1941.57|6125
1648443600000|2022-03-28 05:00:00|1943.31|1943.01|1935.31|1934.81|1943.42|1943.05|1933.28|1932.98|9208
1648447200000|2022-03-28 06:00:00|1935.3|1934.8|1933.81|1933.51|1938.64|1938.14|1933.66|1933.16|11840
1648450800000|2022-03-28 07:00:00|1933.72|1933.42|1933.6|1933.1|1936.91|1936.61|1931.92|1931.55|12869
1648454400000|2022-03-28 08:00:00|1933.59|1933.09|1927.75|1927.25|1934.61|1934.26|1927.29|1926.95|14033
1648458000000|2022-03-28 09:00:00|1927.79|1927.29|1932.54|1932.04|1933.17|1932.8|1925.6|1925.28|11086
1648461600000|2022-03-28 10:00:00|1932.56|1932.06|1928.07|1927.77|1933.82|1933.43|1927.21|1926.91|10525
1648465200000|2022-03-28 11:00:00|1928.1|1927.8|1930.41|1930.11|1933.72|1933.42|1927.36|1926.99|11164
1648468800000|2022-03-28 12:00:00|1930.51|1930.01|1938.53|1938.23|1946.01|1945.6|1929.83|1929.53|15890
1648472400000|2022-03-28 13:00:00|1938.45|1938.15|1936.73|1936.43|1940.34|1939.87|1930.37|1930.07|16484
1648476000000|2022-03-28 14:00:00|1936.72|1936.42|1934.95|1934.65|1942.89|1942.49|1933.66|1933.36|16415
1648479600000|2022-03-28 15:00:00|1934.9|1934.6|1936.97|1936.67|1939.73|1939.36|1934.52|1934.14|13243
1648483200000|2022-03-28 16:00:00|1936.96|1936.66|1938.78|1938.28|1939.64|1939.25|1935.78|1935.48|9291
1648486800000|2022-03-28 17:00:00|1938.68|1938.38|1933.95|1933.65|1940.34|1940.04|1933.82|1933.44|8546
1648490400000|2022-03-28 18:00:00|1933.97|1933.67|1927.67|1927.37|1934.79|1934.38|1926.3|1926|8519
1648494000000|2022-03-28 19:00:00|1927.69|1927.39|1919.47|1919.17|1928.1|1927.72|1917.16|1916.85|12819
1648497600000|2022-03-28 20:00:00|1919.45|1919.15|1923.11|1922.61|1925.25|1923.8|1919.14|1918.75|4777
1648504800000|2022-03-28 22:00:00|1923.48|1922.98|1923.07|1922.57|1926.18|1923.47|1922.26|1920.11|3972
1648508400000|2022-03-28 23:00:00|1923.12|1922.62|1924.35|1923.85|1925.45|1924.95|1922.43|1921.98|4753
1648512000000|2022-03-29 00:00:00|1924.39|1923.89|1922.69|1922.39|1925.35|1924.9|1921.78|1921.28|9169
1648515600000|2022-03-29 01:00:00|1922.75|1922.25|1926.96|1926.46|1929.66|1929.16|1922.3|1921.87|9905
1648519200000|2022-03-29 02:00:00|1926.88|1926.38|1928.13|1927.83|1928.75|1928.25|1925.63|1925.27|6649
1648522800000|2022-03-29 03:00:00|1928.11|1927.81|1925.55|1925.05|1928.45|1928.03|1925.1|1924.77|6781
1648526400000|2022-03-29 04:00:00|1925.52|1925.02|1922.75|1922.25|1925.54|1925.04|1921.54|1921.08|6895
1648530000000|2022-03-29 05:00:00|1922.8|1922.3|1923.23|1922.73|1924.73|1924.33|1921.6|1921.14|7723
1648533600000|2022-03-29 06:00:00|1923.21|1922.71|1924.88|1924.58|1925.41|1925.06|1921.88|1921.45|9162
1648537200000|2022-03-29 07:00:00|1924.87|1924.57|1919.68|1919.18|1924.96|1924.57|1919.02|1918.62|10290
1648540800000|2022-03-29 08:00:00|1919.62|1919.12|1914.06|1913.56|1921.09|1920.71|1910.64|1910.34|10372
1648544400000|2022-03-29 09:00:00|1913.95|1913.65|1913.19|1912.89|1915.5|1915.05|1909.7|1909.4|12498
1648548000000|2022-03-29 10:00:00|1913.17|1912.87|1912.3|1912|1916.54|1916.17|1912.3|1911.93|9623
1648551600000|2022-03-29 11:00:00|1912.34|1912.04|1908.34|1907.84|1915.25|1914.82|1901.15|1900.85|12673
1648555200000|2022-03-29 12:00:00|1908.35|1907.85|1897.56|1897.06|1910.02|1909.67|1890.45|1889.95|19592
1648558800000|2022-03-29 13:00:00|1897.42|1897.12|1907.74|1907.24|1909.44|1908.99|1893.06|1892.56|16065
1648562400000|2022-03-29 14:00:00|1907.75|1907.25|1908.86|1908.56|1915.01|1914.61|1905.86|1905.42|14729
1648566000000|2022-03-29 15:00:00|1908.88|1908.58|1915.64|1915.14|1915.7|1915.2|1908.42|1908.04|11631
1648569600000|2022-03-29 16:00:00|1915.68|1915.18|1915.55|1915.25|1918.14|1917.68|1912.99|1912.6|9456
1648573200000|2022-03-29 17:00:00|1915.59|1915.29|1916.6|1916.3|1918.18|1917.84|1913.06|1912.6|9336
1648576800000|2022-03-29 18:00:00|1916.61|1916.31|1917.34|1917.04|1918.7|1918.25|1916.17|1915.79|8266
1648580400000|2022-03-29 19:00:00|1917.38|1917.08|1919.64|1919.14|1921.73|1921.35|1917.08|1916.71|7220
1648584000000|2022-03-29 20:00:00|1919.67|1919.17|1919.76|1919.26|1920.2|1919.78|1918.82|1918.41|3697
1648591200000|2022-03-29 22:00:00|1919.74|1919.24|1920.02|1919.52|1921.72|1921.22|1919.57|1919.17|2967
1648594800000|2022-03-29 23:00:00|1920.04|1919.54|1916.72|1916.22|1920.48|1919.98|1916.47|1916.1|3558
1648598400000|2022-03-30 00:00:00|1916.8|1916.3|1919.62|1919.12|1920.35|1919.91|1916.16|1915.77|7053
1648602000000|2022-03-30 01:00:00|1919.67|1919.17|1923.34|1922.84|1923.41|1922.91|1918.96|1918.46|8960
1648605600000|2022-03-30 02:00:00|1923.36|1922.86|1923.68|1923.18|1925.83|1925.44|1922.18|1921.8|7251
1648609200000|2022-03-30 03:00:00|1923.8|1923.38|1924.04|1923.54|1925.66|1925.23|1922.56|1922.06|6908
1648612800000|2022-03-30 04:00:00|1924.03|1923.53|1926.15|1925.65|1927.7|1927.2|1922.24|1921.79|6455
1648616400000|2022-03-30 05:00:00|1926.09|1925.59|1924.52|1924.02|1926.97|1926.54|1923.59|1923.16|5352
1648620000000|2022-03-30 06:00:00|1924.63|1924.13|1924.27|1923.97|1928.74|1928.24|1922.95|1922.65|9561
1648623600000|2022-03-30 07:00:00|1924.33|1924.03|1921.23|1920.93|1926.61|1926.27|1920.88|1920.49|12983
1648627200000|2022-03-30 08:00:00|1921.22|1920.92|1919.62|1919.12|1924.35|1923.99|1919.4|1919.07|10991
1648630800000|2022-03-30 09:00:00|1919.59|1919.09|1919.85|1919.35|1921.43|1921.01|1917.4|1916.99|9757
1648634400000|2022-03-30 10:00:00|1919.75|1919.45|1920.33|1919.83|1922.41|1921.94|1919.5|1919.09|9463
1648638000000|2022-03-30 11:00:00|1920.31|1919.81|1924.11|1923.61|1925.75|1925.45|1920.07|1919.72|8124
1648641600000|2022-03-30 12:00:00|1924.12|1923.82|1927.4|1927.1|1932.73|1932.43|1922.75|1922.41|13157
1648645200000|2022-03-30 13:00:00|1927.38|1927.08|1932.07|1931.77|1934.83|1934.53|1922.63|1922.31|15899
1648648800000|2022-03-30 14:00:00|1932.11|1931.81|1937.42|1937.12|1938.72|1938.34|1929.87|1929.52|15250
1648652400000|2022-03-30 15:00:00|1937.51|1937.21|1937.21|1936.91|1938.79|1938.49|1934|1933.7|11109
1648656000000|2022-03-30 16:00:00|1937.18|1936.88|1932.31|1932.01|1937.41|1937.07|1931.92|1931.54|7622
1648659600000|2022-03-30 17:00:00|1932.37|1932.07|1931.94|1931.64|1935.65|1935.26|1930.69|1930.34|7392
1648663200000|2022-03-30 18:00:00|1932.08|1931.58|1932.88|1932.58|1934.51|1934.17|1930.83|1930.44|5896
1648666800000|2022-03-30 19:00:00|1933.01|1932.51|1934.44|1934.14|1936.26|1935.89|1932.12|1931.73|6915
1648670400000|2022-03-30 20:00:00|1934.65|1934.35|1933.05|1932.55|1936.3|1935.89|1932.15|1931.05|3564
1648677600000|2022-03-30 22:00:00|1933.53|1933.03|1933.06|1932.56|1934.83|1933.67|1932.91|1932.13|1525
1648681200000|2022-03-30 23:00:00|1933.02|1932.52|1934.4|1933.9|1934.41|1933.93|1931.92|1931.42|2410
1648684800000|2022-03-31 00:00:00|1934.48|1933.98|1932.15|1931.65|1934.53|1934.06|1928.67|1928.17|9171
1648688400000|2022-03-31 01:00:00|1931.95|1931.45|1927.17|1926.87|1932.55|1932.1|1926.84|1926.36|8496
1648692000000|2022-03-31 02:00:00|1927.15|1926.85|1925.4|1924.9|1928.2|1927.7|1925.26|1924.76|6797
1648695600000|2022-03-31 03:00:00|1925.42|1924.92|1925.43|1924.93|1927.55|1927.15|1924.25|1923.78|6759
1648699200000|2022-03-31 04:00:00|1925.45|1924.95|1921.61|1921.11|1926.03|1925.56|1920.63|1920.13|6585
1648702800000|2022-03-31 05:00:00|1921.57|1921.07|1923.85|1923.35|1924.05|1923.55|1919.48|1918.98|7621
1648706400000|2022-03-31 06:00:00|1923.97|1923.47|1926.83|1926.33|1928.2|1927.84|1923|1922.55|10981
1648710000000|2022-03-31 07:00:00|1926.84|1926.34|1931.57|1931.27|1934.1|1933.8|1925.66|1925.26|12138
1648713600000|2022-03-31 08:00:00|1931.59|1931.29|1925.45|1925.15|1932.87|1932.57|1924.11|1923.7|11817
1648717200000|2022-03-31 09:00:00|1925.5|1925.2|1926.18|1925.88|1926.95|1926.47|1922.74|1922.43|10456
1648720800000|2022-03-31 10:00:00|1926.23|1925.93|1930.44|1929.94|1930.62|1930.31|1925|1924.55|9448
1648724400000|2022-03-31 11:00:00|1930.43|1929.93|1931.29|1930.79|1932.42|1931.99|1928.63|1928.24|9498
1648728000000|2022-03-31 12:00:00|1931.1|1930.8|1934.33|1934.03|1936.15|1935.72|1928.28|1927.9|12406
1648731600000|2022-03-31 13:00:00|1934.36|1934.06|1938.05|1937.55|1942.64|1942.28|1932.51|1932.06|15541
1648735200000|2022-03-31 14:00:00|1938.09|1937.59|1940.41|1939.91|1942.93|1942.63|1937.89|1937.39|14904
1648738800000|2022-03-31 15:00:00|1940.4|1939.9|1944.68|1944.18|1945.37|1945.01|1939.93|1939.44|11530
1648742400000|2022-03-31 16:00:00|1944.69|1944.19|1944.69|1944.39|1945.03|1944.66|1939.24|1938.85|8793
1648746000000|2022-03-31 17:00:00|1944.61|1944.31|1945.49|1944.99|1950.12|1949.77|1944.32|1943.98|9449
1648749600000|2022-03-31 18:00:00|1945.48|1944.98|1941.78|1941.48|1945.76|1945.39|1941.67|1941.22|8504
1648753200000|2022-03-31 19:00:00|1941.77|1941.47|1936.96|1936.66|1942.95|1942.53|1935.17|1934.87|10413
1648756800000|2022-03-31 20:00:00|1937.09|1936.79|1937.82|1937.32|1939.34|1937.76|1936.53|1936.03|6037
1648764000000|2022-03-31 22:00:00|1937.76|1937.26|1935.91|1935.41|1938.15|1937.65|1935.06|1934.56|3332
1648767600000|2022-03-31 23:00:00|1935.92|1935.42|1937.05|1936.55|1937.34|1936.93|1935.06|1934.69|2930
1648771200000|2022-04-01 00:00:00|1937.08|1936.58|1934.61|1934.11|1937.17|1936.8|1932.73|1932.34|8039
1648774800000|2022-04-01 01:00:00|1934.34|1934.04|1938.37|1937.87|1938.87|1938.52|1933.91|1933.44|8548
1648778400000|2022-04-01 02:00:00|1938.35|1937.85|1934.35|1933.85|1938.41|1938.07|1933.69|1933.31|7113
1648782000000|2022-04-01 03:00:00|1934.34|1933.84|1938.55|1938.05|1938.97|1938.47|1934.19|1933.77|5683
1648785600000|2022-04-01 04:00:00|1938.56|1938.06|1937.98|1937.48|1939.86|1939.45|1936.99|1936.61|5099
1648789200000|2022-04-01 05:00:00|1937.97|1937.47|1937.26|1936.76|1939.04|1938.63|1936.15|1935.65|5639
1648792800000|2022-04-01 06:00:00|1937.24|1936.74|1932.68|1932.38|1939.51|1939.09|1931.84|1931.39|9897
1648796400000|2022-04-01 07:00:00|1932.65|1932.35|1931.02|1930.52|1933.45|1933.08|1929.63|1929.31|12202
1648800000000|2022-04-01 08:00:00|1931.05|1930.55|1932.45|1931.95|1933.16|1932.75|1929.91|1929.46|9794
1648803600000|2022-04-01 09:00:00|1932.46|1931.96|1934.52|1934.02|1936.64|1936.34|1932.34|1931.96|9331
1648807200000|2022-04-01 10:00:00|1934.48|1933.98|1927.82|1927.32|1934.82|1934.52|1927.52|1927.12|9480
1648810800000|2022-04-01 11:00:00|1927.79|1927.29|1928.83|1928.53|1930.25|1929.78|1924.45|1924.15|12468
1648814400000|2022-04-01 12:00:00|1928.8|1928.33|1927.77|1927.27|1934.29|1933.79|1925.9|1925.4|14733
1648818000000|2022-04-01 13:00:00|1927.7|1927.2|1931.69|1931.19|1934|1933.53|1922.76|1922.26|16728
1648821600000|2022-04-01 14:00:00|1932.47|1931.97|1926.22|1925.92|1933.14|1932.64|1918.94|1918.64|16623
1648825200000|2022-04-01 15:00:00|1926.32|1925.82|1926.25|1925.75|1930.92|1930.51|1923.33|1922.92|14261
1648828800000|2022-04-01 16:00:00|1926.18|1925.68|1923.25|1922.75|1927.2|1926.89|1922.84|1922.49|10337
1648832400000|2022-04-01 17:00:00|1923.22|1922.72|1922.43|1921.93|1923.3|1923|1918.24|1917.87|11961
1648836000000|2022-04-01 18:00:00|1922.44|1921.94|1925.64|1925.34|1926.41|1926.08|1922.34|1921.84|8939
1648839600000|2022-04-01 19:00:00|1925.61|1925.31|1922.79|1922.29|1926.02|1925.57|1921.13|1920.73|9841
1648843200000|2022-04-01 20:00:00|1923|1922.5|1925.42|1924.92|1931.5|1926.5|1922.4|1921.9|4132
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1923.49|1922.99|1927.6|1925.88|1921.79|1921.29|3531
1649026800000|2022-04-03 23:00:00|1923.5|1923|1924.99|1924.49|1925.13|1924.65|1922.87|1922.37|3138
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1926.05|1925.55|1927.16|1926.85|1924.14|1923.72|5709
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1922.97|1922.67|1926.04|1925.54|1922.87|1922.37|6281
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1919.45|1918.95|1923.54|1923.09|1918.41|1918.01|6117
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.32|1918.82|1920.69|1920.19|1918.5|1918.09|4271
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1917.98|1917.48|1919.39|1918.94|1915.76|1915.46|4775
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1920.56|1920.06|1921.59|1921.09|1917.38|1916.88|5431
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1928.35|1927.85|1929.24|1928.74|1917.29|1916.92|9292
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1930.16|1929.66|1931.38|1930.96|1927.9|1927.47|10996
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.43|1931.13|1933.44|1932.94|1929.31|1929.01|10915
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1926.3|1926|1932.03|1931.65|1926.13|1925.71|8839
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1929.22|1928.72|1929.45|1929.03|1925.82|1925.44|7876
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.44|1929.14|1931.43|1931.06|1928.39|1927.98|9233
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.01|1931.51|1936.17|1935.87|1928.54|1928.15|13306
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1925.7|1925.2|1937.17|1936.8|1925.57|1925.18|15799
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1935.04|1934.54|1936.65|1936.27|1924.68|1924.18|17192
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1933.85|1933.55|1935.95|1935.58|1930.68|1930.27|12721
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1931.85|1931.55|1934.36|1933.93|1930.78|1930.29|8364
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1929.87|1929.37|1931.99|1931.61|1929.1|1928.6|8060
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1932.39|1931.89|1933.68|1933.25|1929.07|1928.68|7299
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.65|1932.35|1933.3|1932.91|1930.32|1929.89|7664
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.63|1932.13|1933.78|1933.28|1931.53|1931.13|3757
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.57|1933.07|1934.31|1933.81|1932.91|1932.41|2566
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1931.86|1931.36|1933.88|1933.38|1931.16|1930.66|3028
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.4|1931.9|1933.45|1932.95|1931.55|1931.15|5891
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1930.54|1930.04|1932.97|1932.47|1929.73|1929.28|4851
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1928.67|1928.17|1930.88|1930.5|1927.93|1927.49|4542
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.84|1928.34|1929.83|1929.33|1927.72|1927.22|4154
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1928.91|1928.41|1929.49|1929.1|1926.68|1926.26|5660
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1930.97|1930.47|1931.21|1930.77|1927.78|1927.28|5106
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1932.99|1932.49|1933.82|1933.52|1930.54|1930.16|6432
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1927.91|1927.41|1933.53|1933.12|1926.69|1926.29|9567
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1931.97|1931.67|1932.31|1931.9|1925.7|1925.29|8712
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1929.98|1929.48|1932.7|1932.32|1928.17|1927.67|8824
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1929.12|1928.62|1931.01|1930.51|1926.23|1925.73|8376
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1928.13|1927.63|1929.99|1929.63|1927.03|1926.62|8394
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1935.55|1935.05|1935.65|1935.18|1924.38|1924.08|13174
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1942.62|1942.12|1943.87|1943.52|1932.57|1932.15|15933
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1931.05|1930.55|1944.83|1944.49|1927.39|1926.89|18035
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1921.15|1920.85|1933.21|1932.85|1919.41|1919.11|14638
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1923.82|1923.32|1925.78|1925.44|1918.1|1917.8|12178
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1922.43|1921.93|1925.94|1925.55|1921.41|1921.01|8711
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1924.02|1923.72|1924.76|1924.46|1920.6|1920.2|8937
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1920.79|1920.29|1924.99|1924.62|1919.65|1919.35|9048
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1924.03|1923.53|1924.2|1923.7|1920.29|1919.87|4258
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.05|1922.75|1924.43|1923.93|1922.27|1921.77|3263
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1920.96|1920.46|1923.27|1922.87|1920.6|1920.1|4162
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.04|1919.54|1921.85|1921.35|1917.93|1917.57|7731
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1922.53|1922.03|1925.25|1924.75|1916.83|1916.46|10497
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1923.48|1922.98|1925.69|1925.19|1921.61|1921.17|8363
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1924.23|1923.73|1925|1924.5|1922.62|1922.23|6042
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1922.01|1921.51|1924.54|1924.04|1920.78|1920.28|5566
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.32|1920.82|1924.71|1924.22|1921.2|1920.7|6923
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.93|1919.43|1921.54|1921.1|1917.98|1917.61|10300
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1922.16|1921.66|1923.93|1923.52|1915.45|1914.95|12484
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1926.46|1926.16|1926.8|1926.41|1921.91|1921.51|11065
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1930.06|1929.56|1933.76|1933.41|1926.28|1925.95|10680
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1922.77|1922.27|1930.26|1929.86|1921.83|1921.53|9345
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1921.76|1921.46|1924.52|1924.11|1918.52|1918.15|10734
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1926.82|1926.52|1928.81|1928.43|1919.73|1919.32|13340
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1930.79|1930.29|1932.19|1931.87|1923.89|1923.55|15013
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1925.96|1925.66|1932.04|1931.74|1923.75|1923.35|15426
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.21|1927.71|1929.81|1929.47|1925.97|1925.67|12180
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1925.35|1924.85|1928.81|1928.45|1923.64|1923.3|10044
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1921.53|1921.03|1925.2|1924.9|1919.98|1919.64|10189
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1924.75|1924.25|1929.97|1929.47|1915.74|1915.44|19638
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1925.17|1924.87|1927.47|1927.1|1923.23|1922.84|11060
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1925.37|1924.87|1926.96|1926.52|1924.95|1924.45|4500
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1924.06|1923.56|1927.94|1925.01|1923.36|1919.09|4055
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1924.15|1923.65|1924.5|1924|1922.53|1922.06|3504
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1925.74|1925.24|1927.66|1927.22|1923.15|1922.65|8295
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1923.34|1922.84|1926.54|1926.04|1922.5|1922.13|8080
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1925.26|1924.76|1925.66|1925.16|1921.38|1920.95|6525
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1922.62|1922.12|1926.09|1925.63|1921.72|1921.37|5521
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.05|1921.55|1923.87|1923.5|1920.83|1920.33|4820
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1923.39|1922.89|1924.27|1923.83|1921.1|1920.61|6490
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1925.25|1924.95|1926.67|1926.26|1923.15|1922.65|8587
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1925.72|1925.42|1928.5|1928.1|1924.35|1924.05|9462
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.43|1925.93|1928.65|1928.35|1925.12|1924.69|9084
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.78|1927.48|1929.01|1928.71|1925.75|1925.35|7569
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1926.85|1926.55|1928.55|1928.15|1926.09|1925.69|6777
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1930.91|1930.61|1931.89|1931.59|1923.81|1923.51|11662
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1927.88|1927.58|1934.27|1933.97|1924.74|1924.44|13414
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1931.96|1931.66|1932.44|1932.14|1926.87|1926.57|15223
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1936.86|1936.56|1937.99|1937.69|1930.32|1929.92|15597
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1934.01|1933.71|1937.95|1937.59|1930.2|1929.9|12011
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.43|1934.13|1936.57|1936.16|1933.18|1932.88|8859
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.06|1934.76|1937.14|1936.84|1933.54|1933.18|7674
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1933.57|1933.27|1935.95|1935.65|1932.25|1931.95|6681
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.7|1932.2|1933.77|1933.38|1929.77|1929.44|7532
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1932.39|1931.89|1933.13|1932.71|1930.19|1929.81|4433
1649368800000|2022-04-07 22:00:00|1932|1931.5|1931.53|1931.03|1932.67|1932.17|1930.79|1930.44|2569
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1933.29|1932.79|1934.07|1933.65|1931.08|1930.6|3092
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.31|1932.81|1935.48|1934.98|1932.52|1932.12|5779
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1932.67|1932.17|1935.81|1935.42|1932.42|1932.03|6676
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1930.47|1929.97|1933.46|1933.04|1929.51|1929.07|6702
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1931.25|1930.75|1931.42|1931.04|1928.86|1928.46|5326
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1928.61|1928.11|1931.54|1931.12|1928.14|1927.74|3647
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1932.24|1931.74|1932.71|1932.31|1927.95|1927.65|6912
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1930.21|1929.91|1933.14|1932.8|1928.34|1928|9542
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1932.16|1931.86|1933.27|1932.86|1929.56|1929.26|9660
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1931.75|1931.45|1933.65|1933.29|1930.22|1929.92|9314
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1932.45|1932.15|1933.71|1933.4|1931.3|1930.91|7857
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1934.14|1933.84|1934.88|1934.49|1932.2|1931.82|6483
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.88|1933.38|1934.25|1933.88|1930.52|1930.02|8504
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1931.44|1931.14|1939.12|1938.82|1929.45|1928.95|15544
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1939.87|1939.37|1941.34|1940.94|1931.02|1930.67|17994
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1943.32|1943.02|1948.44|1948.09|1939.86|1939.36|17188
1649430000000|2022-04-08 15:00:00|1943.3|1943|1941.82|1941.52|1946.57|1946.17|1941.47|1941.17|12414
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1941.71|1941.21|1943.77|1943.44|1940.61|1940.22|8304
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1942.58|1942.08|1942.88|1942.58|1939.24|1938.77|7570
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1944.34|1943.84|1944.57|1944.21|1942.14|1941.76|7161
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1944.48|1943.98|1945.15|1944.65|1941.34|1940.84|8362
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1947.72|1947.22|1950.22|1947.96|1943.63|1943.13|4095
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1923.49|1922.99|1927.6|1925.88|1921.79|1921.29|3531
1649026800000|2022-04-03 23:00:00|1923.5|1923|1924.99|1924.49|1925.13|1924.65|1922.87|1922.37|3138
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1926.05|1925.55|1927.16|1926.85|1924.14|1923.72|5709
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1922.97|1922.67|1926.04|1925.54|1922.87|1922.37|6281
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1919.45|1918.95|1923.54|1923.09|1918.41|1918.01|6117
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.32|1918.82|1920.69|1920.19|1918.5|1918.09|4271
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1917.98|1917.48|1919.39|1918.94|1915.76|1915.46|4775
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1920.56|1920.06|1921.59|1921.09|1917.38|1916.88|5431
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1928.35|1927.85|1929.24|1928.74|1917.29|1916.92|9292
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1930.16|1929.66|1931.38|1930.96|1927.9|1927.47|10996
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.43|1931.13|1933.44|1932.94|1929.31|1929.01|10915
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1926.3|1926|1932.03|1931.65|1926.13|1925.71|8839
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1929.22|1928.72|1929.45|1929.03|1925.82|1925.44|7876
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.44|1929.14|1931.43|1931.06|1928.39|1927.98|9233
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.01|1931.51|1936.17|1935.87|1928.54|1928.15|13306
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1925.7|1925.2|1937.17|1936.8|1925.57|1925.18|15799
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1935.04|1934.54|1936.65|1936.27|1924.68|1924.18|17192
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1933.85|1933.55|1935.95|1935.58|1930.68|1930.27|12721
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1931.85|1931.55|1934.36|1933.93|1930.78|1930.29|8364
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1929.87|1929.37|1931.99|1931.61|1929.1|1928.6|8060
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1932.39|1931.89|1933.68|1933.25|1929.07|1928.68|7299
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.65|1932.35|1933.3|1932.91|1930.32|1929.89|7664
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.63|1932.13|1933.78|1933.28|1931.53|1931.13|3757
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.57|1933.07|1934.31|1933.81|1932.91|1932.41|2566
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1931.86|1931.36|1933.88|1933.38|1931.16|1930.66|3028
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.4|1931.9|1933.45|1932.95|1931.55|1931.15|5891
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1930.54|1930.04|1932.97|1932.47|1929.73|1929.28|4851
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1928.67|1928.17|1930.88|1930.5|1927.93|1927.49|4542
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.84|1928.34|1929.83|1929.33|1927.72|1927.22|4154
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1928.91|1928.41|1929.49|1929.1|1926.68|1926.26|5660
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1930.97|1930.47|1931.21|1930.77|1927.78|1927.28|5106
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1932.99|1932.49|1933.82|1933.52|1930.54|1930.16|6432
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1927.91|1927.41|1933.53|1933.12|1926.69|1926.29|9567
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1931.97|1931.67|1932.31|1931.9|1925.7|1925.29|8712
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1929.98|1929.48|1932.7|1932.32|1928.17|1927.67|8824
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1929.12|1928.62|1931.01|1930.51|1926.23|1925.73|8376
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1928.13|1927.63|1929.99|1929.63|1927.03|1926.62|8394
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1935.55|1935.05|1935.65|1935.18|1924.38|1924.08|13174
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1942.62|1942.12|1943.87|1943.52|1932.57|1932.15|15933
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1931.05|1930.55|1944.83|1944.49|1927.39|1926.89|18035
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1921.15|1920.85|1933.21|1932.85|1919.41|1919.11|14638
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1923.82|1923.32|1925.78|1925.44|1918.1|1917.8|12178
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1922.43|1921.93|1925.94|1925.55|1921.41|1921.01|8711
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1924.02|1923.72|1924.76|1924.46|1920.6|1920.2|8937
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1920.79|1920.29|1924.99|1924.62|1919.65|1919.35|9048
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1924.03|1923.53|1924.2|1923.7|1920.29|1919.87|4258
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.05|1922.75|1924.43|1923.93|1922.27|1921.77|3263
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1920.96|1920.46|1923.27|1922.87|1920.6|1920.1|4162
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.04|1919.54|1921.85|1921.35|1917.93|1917.57|7731
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1922.53|1922.03|1925.25|1924.75|1916.83|1916.46|10497
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1923.48|1922.98|1925.69|1925.19|1921.61|1921.17|8363
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1924.23|1923.73|1925|1924.5|1922.62|1922.23|6042
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1922.01|1921.51|1924.54|1924.04|1920.78|1920.28|5566
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.32|1920.82|1924.71|1924.22|1921.2|1920.7|6923
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.93|1919.43|1921.54|1921.1|1917.98|1917.61|10300
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1922.16|1921.66|1923.93|1923.52|1915.45|1914.95|12484
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1926.46|1926.16|1926.8|1926.41|1921.91|1921.51|11065
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1930.06|1929.56|1933.76|1933.41|1926.28|1925.95|10680
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1922.77|1922.27|1930.26|1929.86|1921.83|1921.53|9345
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1921.76|1921.46|1924.52|1924.11|1918.52|1918.15|10734
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1926.82|1926.52|1928.81|1928.43|1919.73|1919.32|13340
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1930.79|1930.29|1932.19|1931.87|1923.89|1923.55|15013
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1925.96|1925.66|1932.04|1931.74|1923.75|1923.35|15426
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.21|1927.71|1929.81|1929.47|1925.97|1925.67|12180
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1925.35|1924.85|1928.81|1928.45|1923.64|1923.3|10044
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1921.53|1921.03|1925.2|1924.9|1919.98|1919.64|10189
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1924.75|1924.25|1929.97|1929.47|1915.74|1915.44|19638
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1925.17|1924.87|1927.47|1927.1|1923.23|1922.84|11060
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1925.37|1924.87|1926.96|1926.52|1924.95|1924.45|4500
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1924.06|1923.56|1927.94|1925.01|1923.36|1919.09|4055
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1924.15|1923.65|1924.5|1924|1922.53|1922.06|3504
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1925.74|1925.24|1927.66|1927.22|1923.15|1922.65|8295
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1923.34|1922.84|1926.54|1926.04|1922.5|1922.13|8080
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1925.26|1924.76|1925.66|1925.16|1921.38|1920.95|6525
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1922.62|1922.12|1926.09|1925.63|1921.72|1921.37|5521
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.05|1921.55|1923.87|1923.5|1920.83|1920.33|4820
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1923.39|1922.89|1924.27|1923.83|1921.1|1920.61|6490
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1925.25|1924.95|1926.67|1926.26|1923.15|1922.65|8587
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1925.72|1925.42|1928.5|1928.1|1924.35|1924.05|9462
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.43|1925.93|1928.65|1928.35|1925.12|1924.69|9084
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.78|1927.48|1929.01|1928.71|1925.75|1925.35|7569
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1926.85|1926.55|1928.55|1928.15|1926.09|1925.69|6777
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1930.91|1930.61|1931.89|1931.59|1923.81|1923.51|11662
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1927.88|1927.58|1934.27|1933.97|1924.74|1924.44|13414
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1931.96|1931.66|1932.44|1932.14|1926.87|1926.57|15223
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1936.86|1936.56|1937.99|1937.69|1930.32|1929.92|15597
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1934.01|1933.71|1937.95|1937.59|1930.2|1929.9|12011
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.43|1934.13|1936.57|1936.16|1933.18|1932.88|8859
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.06|1934.76|1937.14|1936.84|1933.54|1933.18|7674
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1933.57|1933.27|1935.95|1935.65|1932.25|1931.95|6681
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.7|1932.2|1933.77|1933.38|1929.77|1929.44|7532
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1932.39|1931.89|1933.13|1932.71|1930.19|1929.81|4433
1649368800000|2022-04-07 22:00:00|1932|1931.5|1931.53|1931.03|1932.67|1932.17|1930.79|1930.44|2569
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1933.29|1932.79|1934.07|1933.65|1931.08|1930.6|3092
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.31|1932.81|1935.48|1934.98|1932.52|1932.12|5779
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1932.67|1932.17|1935.81|1935.42|1932.42|1932.03|6676
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1930.47|1929.97|1933.46|1933.04|1929.51|1929.07|6702
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1931.25|1930.75|1931.42|1931.04|1928.86|1928.46|5326
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1928.61|1928.11|1931.54|1931.12|1928.14|1927.74|3647
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1932.24|1931.74|1932.71|1932.31|1927.95|1927.65|6912
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1930.21|1929.91|1933.14|1932.8|1928.34|1928|9542
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1932.16|1931.86|1933.27|1932.86|1929.56|1929.26|9660
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1931.75|1931.45|1933.65|1933.29|1930.22|1929.92|9314
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1932.45|1932.15|1933.71|1933.4|1931.3|1930.91|7857
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1934.14|1933.84|1934.88|1934.49|1932.2|1931.82|6483
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.88|1933.38|1934.25|1933.88|1930.52|1930.02|8504
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1931.44|1931.14|1939.12|1938.82|1929.45|1928.95|15544
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1939.87|1939.37|1941.34|1940.94|1931.02|1930.67|17994
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1943.32|1943.02|1948.44|1948.09|1939.86|1939.36|17188
1649430000000|2022-04-08 15:00:00|1943.3|1943|1941.82|1941.52|1946.57|1946.17|1941.47|1941.17|12414
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1941.71|1941.21|1943.77|1943.44|1940.61|1940.22|8304
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1942.58|1942.08|1942.88|1942.58|1939.24|1938.77|7570
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1944.34|1943.84|1944.57|1944.21|1942.14|1941.76|7161
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1944.48|1943.98|1945.15|1944.65|1941.34|1940.84|8362
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1947.72|1947.22|1950.22|1947.96|1943.63|1943.13|4095
1649628000000|2022-04-10 22:00:00|1946.8|1946.3|1947.23|1946.73|1950.22|1949.72|1946.26|1945.76|4642
1649631600000|2022-04-10 23:00:00|1947.18|1946.68|1944.92|1944.42|1947.43|1947.06|1943.5|1943|4327
1649635200000|2022-04-11 00:00:00|1944.9|1944.4|1945.57|1945.07|1946.33|1945.99|1944.33|1943.83|6268
1649638800000|2022-04-11 01:00:00|1945.63|1945.13|1944.76|1944.26|1948.1|1947.71|1942.04|1941.63|8419
1649642400000|2022-04-11 02:00:00|1944.71|1944.21|1943.77|1943.47|1944.91|1944.41|1940.6|1940.16|9052
1649646000000|2022-04-11 03:00:00|1943.75|1943.45|1943.25|1942.75|1946.56|1946.16|1942.69|1942.32|6598
1649649600000|2022-04-11 04:00:00|1943.23|1942.73|1942.46|1942.16|1944.9|1944.47|1941.62|1941.26|5189
1649653200000|2022-04-11 05:00:00|1942.55|1942.05|1945.69|1945.19|1945.79|1945.4|1940.26|1939.83|7424
1649656800000|2022-04-11 06:00:00|1945.61|1945.11|1943.5|1943|1946.01|1945.56|1941.62|1941.24|9596
1649660400000|2022-04-11 07:00:00|1943.39|1943.09|1946.11|1945.61|1947.18|1946.82|1941.83|1941.43|11605
1649664000000|2022-04-11 08:00:00|1946.12|1945.62|1957.41|1956.91|1958.28|1957.9|1945.48|1945.18|11727
1649667600000|2022-04-11 09:00:00|1957.4|1956.9|1958.32|1958.02|1959.51|1959.21|1955.97|1955.57|10817
1649671200000|2022-04-11 10:00:00|1958.31|1958.01|1956.71|1956.41|1959.26|1958.94|1953.18|1952.79|10992
1649674800000|2022-04-11 11:00:00|1956.7|1956.4|1961.01|1960.51|1961.78|1961.43|1955.95|1955.5|11459
1649678400000|2022-04-11 12:00:00|1961|1960.5|1963.69|1963.19|1970|1969.7|1959.76|1959.33|15606
1649682000000|2022-04-11 13:00:00|1963.59|1963.29|1951.59|1951.29|1965.22|1964.92|1949.34|1948.84|17424
1649685600000|2022-04-11 14:00:00|1951.68|1951.38|1951.7|1951.4|1953.43|1953.05|1945.99|1945.54|16637
1649689200000|2022-04-11 15:00:00|1951.74|1951.44|1951.6|1951.3|1954.79|1954.43|1951.05|1950.69|9936
1649692800000|2022-04-11 16:00:00|1951.58|1951.28|1941.74|1941.24|1951.85|1951.46|1941.02|1940.62|9907
1649696400000|2022-04-11 17:00:00|1941.76|1941.26|1947.23|1946.93|1947.67|1947.21|1941|1940.7|9274
1649700000000|2022-04-11 18:00:00|1947.28|1946.98|1950.04|1949.54|1950.63|1950.29|1946.91|1946.54|7165
1649703600000|2022-04-11 19:00:00|1950.02|1949.52|1954.09|1953.59|1954.96|1954.46|1949.66|1949.16|8797
1649707200000|2022-04-11 20:00:00|1954.08|1953.58|1953.93|1953.43|1956.13|1955.73|1953.12|1951.66|4731
1649714400000|2022-04-11 22:00:00|1953.33|1952.83|1952.26|1951.76|1955.21|1954.71|1951.85|1951.36|3068
1649718000000|2022-04-11 23:00:00|1952.25|1951.75|1953.12|1952.62|1954.57|1954.07|1952.23|1951.73|3452
1649721600000|2022-04-12 00:00:00|1953.13|1952.63|1952.72|1952.22|1954.28|1953.78|1950.1|1949.6|7622
1649725200000|2022-04-12 01:00:00|1952.61|1952.11|1955.27|1954.97|1955.43|1955.03|1950.53|1950.03|8490
1649728800000|2022-04-12 02:00:00|1955.24|1954.94|1957.02|1956.52|1958.18|1957.68|1955.2|1954.7|7369
1649732400000|2022-04-12 03:00:00|1957.06|1956.56|1959.39|1958.89|1959.47|1958.97|1956.28|1955.8|6041
1649736000000|2022-04-12 04:00:00|1959.38|1958.88|1958.23|1957.73|1960.72|1960.42|1958.19|1957.69|5263
1649739600000|2022-04-12 05:00:00|1958.25|1957.75|1956.82|1956.32|1960.31|1959.91|1955.97|1955.47|7480
1649743200000|2022-04-12 06:00:00|1956.81|1956.31|1958.74|1958.24|1959.17|1958.75|1956.22|1955.72|8775
1649746800000|2022-04-12 07:00:00|1958.73|1958.23|1953.59|1953.09|1959.89|1959.51|1953.03|1952.67|11488
1649750400000|2022-04-12 08:00:00|1953.6|1953.1|1951.92|1951.42|1955.43|1955.04|1951.2|1950.71|11287
1649754000000|2022-04-12 09:00:00|1951.89|1951.39|1953.54|1953.04|1954.26|1953.76|1949.86|1949.56|9180
1649757600000|2022-04-12 10:00:00|1953.48|1953.18|1955.41|1955.11|1957.71|1957.35|1953.45|1953.05|8012
1649761200000|2022-04-12 11:00:00|1955.51|1955.21|1956.98|1956.48|1957.58|1957.23|1952.62|1952.22|9696
1649764800000|2022-04-12 12:00:00|1956.99|1956.49|1970.74|1970.24|1972.41|1971.91|1955.58|1955.08|17529
1649768400000|2022-04-12 13:00:00|1970.69|1970.19|1961.62|1961.32|1973.33|1972.95|1960.74|1960.44|18860
1649772000000|2022-04-12 14:00:00|1961.63|1961.33|1976.02|1975.52|1978.84|1978.54|1961|1960.62|17627
1649775600000|2022-04-12 15:00:00|1975.86|1975.56|1970.83|1970.53|1978.34|1977.97|1970.58|1970.28|13934
1649779200000|2022-04-12 16:00:00|1970.85|1970.55|1974.27|1973.97|1976.25|1975.88|1969.89|1969.48|12058
1649782800000|2022-04-12 17:00:00|1974.21|1973.91|1969.57|1969.07|1975.42|1975.08|1969.31|1968.94|11016
1649786400000|2022-04-12 18:00:00|1969.6|1969.1|1965.07|1964.77|1969.92|1969.62|1964.96|1964.55|10002
1649790000000|2022-04-12 19:00:00|1965.17|1964.87|1969.05|1968.75|1969.9|1969.47|1964.95|1964.59|9088
1649793600000|2022-04-12 20:00:00|1969.25|1968.95|1967.1|1966.6|1969.25|1968.95|1964.92|1964.48|4795
1649800800000|2022-04-12 22:00:00|1967.27|1966.77|1967.15|1966.65|1968.25|1967.75|1966.37|1965.87|2833
1649804400000|2022-04-12 23:00:00|1967.14|1966.64|1966.26|1965.76|1967.14|1966.81|1965.29|1964.82|2851
1649808000000|2022-04-13 00:00:00|1966.24|1965.74|1964.42|1963.92|1968.22|1967.72|1963.18|1962.69|7870
1649811600000|2022-04-13 01:00:00|1964.46|1963.96|1969.5|1969|1969.9|1969.4|1963.83|1963.33|9477
1649815200000|2022-04-13 02:00:00|1969.6|1969.1|1971.15|1970.65|1971.65|1971.19|1968.49|1967.99|8000
1649818800000|2022-04-13 03:00:00|1971.19|1970.69|1970.25|1969.75|1972.56|1972.06|1969.24|1968.86|6502
1649822400000|2022-04-13 04:00:00|1970.22|1969.72|1968.64|1968.14|1970.79|1970.48|1968.09|1967.62|5101
1649826000000|2022-04-13 05:00:00|1968.59|1968.09|1972.44|1971.94|1973.91|1973.43|1967.92|1967.42|6996
1649829600000|2022-04-13 06:00:00|1972.45|1971.95|1968.95|1968.65|1972.45|1971.95|1966.86|1966.36|11316
1649833200000|2022-04-13 07:00:00|1968.91|1968.61|1971.55|1971.05|1973.16|1972.7|1965.9|1965.45|11331
1649836800000|2022-04-13 08:00:00|1971.57|1971.07|1974.08|1973.58|1976.09|1975.59|1970.22|1969.84|9694
1649840400000|2022-04-13 09:00:00|1974.07|1973.57|1978.04|1977.74|1979.56|1979.06|1974|1973.53|8539
1649844000000|2022-04-13 10:00:00|1978.06|1977.76|1977.13|1976.83|1980.5|1980.11|1976.43|1976.04|9478
1649847600000|2022-04-13 11:00:00|1977.14|1976.84|1978.21|1977.91|1979.73|1979.43|1974.67|1974.32|10947
1649851200000|2022-04-13 12:00:00|1978.22|1977.92|1977.81|1977.31|1980.99|1980.58|1972.11|1971.61|14934
1649854800000|2022-04-13 13:00:00|1977.9|1977.4|1977.47|1977.17|1980.88|1980.58|1973.43|1973.04|17057
1649858400000|2022-04-13 14:00:00|1977.48|1977.18|1978.69|1978.39|1980.6|1980.3|1974.62|1974.25|15122
1649862000000|2022-04-13 15:00:00|1978.66|1978.36|1981.17|1980.87|1981.68|1981.35|1976.25|1975.95|11477
1649865600000|2022-04-13 16:00:00|1981.16|1980.86|1979.19|1978.89|1981.79|1981.43|1978.1|1977.72|8833
1649869200000|2022-04-13 17:00:00|1979.2|1978.9|1978.97|1978.47|1981.83|1981.38|1977.49|1977.01|9575
1649872800000|2022-04-13 18:00:00|1979|1978.5|1976.06|1975.76|1980.41|1980.1|1975.92|1975.62|7466
1649876400000|2022-04-13 19:00:00|1976.15|1975.65|1978.34|1978.04|1979.26|1978.9|1975.03|1974.66|9378
1649880000000|2022-04-13 20:00:00|1978.4|1978.1|1978.09|1977.59|1978.6|1978.13|1976.62|1976.18|3886
1649887200000|2022-04-13 22:00:00|1977.51|1977.01|1978.62|1978.12|1979.34|1978.84|1977.37|1976.87|2922
1649890800000|2022-04-13 23:00:00|1978.65|1978.15|1977.29|1976.99|1979.51|1979.09|1977.24|1976.84|3374
1649894400000|2022-04-14 00:00:00|1977.3|1977|1975.33|1974.83|1977.9|1977.55|1973.81|1973.31|7152
1649898000000|2022-04-14 01:00:00|1975.3|1974.8|1980.03|1979.53|1980.16|1979.66|1974.75|1974.25|8168
1649901600000|2022-04-14 02:00:00|1980.05|1979.55|1977.85|1977.55|1980.66|1980.22|1977.6|1977.26|7618
1649905200000|2022-04-14 03:00:00|1977.82|1977.52|1974.05|1973.55|1977.86|1977.52|1973.92|1973.42|6574
1649908800000|2022-04-14 04:00:00|1974.06|1973.56|1975.91|1975.41|1975.93|1975.53|1972.89|1972.39|5642
1649912400000|2022-04-14 05:00:00|1975.92|1975.42|1972.63|1972.13|1975.92|1975.42|1972.47|1971.97|6014
1649916000000|2022-04-14 06:00:00|1972.65|1972.15|1973.78|1973.28|1975.05|1974.64|1970.96|1970.53|8849
1649919600000|2022-04-14 07:00:00|1973.88|1973.38|1975.68|1975.38|1978.7|1978.2|1971.83|1971.33|11754
1649923200000|2022-04-14 08:00:00|1975.67|1975.37|1971.64|1971.34|1976.3|1975.91|1971.61|1971.27|8828
1649926800000|2022-04-14 09:00:00|1971.65|1971.35|1969.44|1968.94|1972.65|1972.31|1967.87|1967.52|10085
1649930400000|2022-04-14 10:00:00|1969.43|1968.93|1974.45|1974.15|1975.25|1974.9|1967.43|1967.13|9027
1649934000000|2022-04-14 11:00:00|1974.55|1974.05|1977.47|1976.97|1979.39|1978.89|1974.24|1973.87|11517
1649937600000|2022-04-14 12:00:00|1977.48|1976.98|1972.74|1972.24|1980.17|1979.8|1970.15|1969.65|15489
1649941200000|2022-04-14 13:00:00|1972.72|1972.22|1962.45|1961.95|1978.1|1977.78|1960.79|1960.49|17585
1649944800000|2022-04-14 14:00:00|1962.48|1961.98|1972.36|1972.06|1972.95|1972.57|1960.92|1960.42|16959
1649948400000|2022-04-14 15:00:00|1972.46|1971.96|1966.99|1966.69|1972.46|1972.07|1962.93|1962.55|13752
1649952000000|2022-04-14 16:00:00|1967|1966.7|1971.42|1970.92|1972.77|1972.37|1966.92|1966.53|11428
1649955600000|2022-04-14 17:00:00|1971.41|1970.91|1972.26|1971.96|1975.38|1975.08|1970.25|1969.87|9894
1649959200000|2022-04-14 18:00:00|1972.31|1972.01|1970.74|1970.44|1975.05|1974.73|1970.71|1970.35|6439
1649962800000|2022-04-14 19:00:00|1970.73|1970.43|1971.96|1971.66|1973.97|1973.63|1970.56|1970.25|6900
1649966400000|2022-04-14 20:00:00|1971.97|1971.67|1974.01|1973.51|1974.83|1973.64|1971.97|1971.57|2778
1650232800000|2022-04-17 22:00:00|1973.33|1972.83|1978.88|1978.38|1980.16|1979.67|1971.47|1970.11|5434
1650236400000|2022-04-17 23:00:00|1978.89|1978.39|1987.1|1986.6|1988.52|1988.02|1978.54|1978.04|6904
1650240000000|2022-04-18 00:00:00|1987.17|1986.67|1987.89|1987.39|1988.9|1988.4|1984.22|1983.72|9689
1650243600000|2022-04-18 01:00:00|1987.9|1987.4|1985.81|1985.31|1988.83|1988.33|1983.5|1983.14|11197
1650247200000|2022-04-18 02:00:00|1985.8|1985.3|1983|1982.5|1986.31|1985.81|1982.83|1982.5|7343
1650250800000|2022-04-18 03:00:00|1983.01|1982.51|1985.22|1984.72|1985.47|1985.17|1982.81|1982.43|5839
1650254400000|2022-04-18 04:00:00|1985.13|1984.63|1985.22|1984.72|1985.78|1985.34|1983.57|1983.15|4419
1650258000000|2022-04-18 05:00:00|1985.23|1984.73|1985.47|1984.97|1988.46|1988.01|1984.29|1983.83|8471
1650261600000|2022-04-18 06:00:00|1985.35|1984.85|1989.36|1988.86|1991.08|1990.58|1983.96|1983.5|9312
1650265200000|2022-04-18 07:00:00|1989.37|1988.87|1991.87|1991.37|1992.95|1992.65|1988.64|1988.32|7964
1650268800000|2022-04-18 08:00:00|1991.85|1991.35|1993.35|1992.85|1993.47|1993.09|1990.23|1989.78|6764
1650272400000|2022-04-18 09:00:00|1993.36|1992.86|1993.06|1992.76|1994.15|1993.67|1992.12|1991.62|5554
1650276000000|2022-04-18 10:00:00|1993.09|1992.79|1988.81|1988.31|1993.8|1993.3|1988|1987.55|6439
1650279600000|2022-04-18 11:00:00|1988.8|1988.3|1992.25|1991.75|1992.67|1992.28|1988.44|1988.02|8332
1650283200000|2022-04-18 12:00:00|1992.21|1991.71|1995.35|1994.85|1998.66|1998.31|1992.06|1991.62|13212
1650286800000|2022-04-18 13:00:00|1995.3|1994.8|1993.05|1992.75|1996.69|1996.23|1989.21|1988.91|15191
1650290400000|2022-04-18 14:00:00|1993|1992.7|1984.16|1983.86|1994.67|1994.34|1983.28|1982.98|15153
1650294000000|2022-04-18 15:00:00|1984.24|1983.74|1989.33|1989.03|1990.08|1989.74|1983.05|1982.66|12088
1650297600000|2022-04-18 16:00:00|1989.31|1989.01|1986.85|1986.35|1990.89|1990.5|1985.65|1985.35|9802
1650301200000|2022-04-18 17:00:00|1986.84|1986.34|1978.59|1978.09|1987.9|1987.42|1977.88|1977.48|10549
1650304800000|2022-04-18 18:00:00|1978.54|1978.04|1980.08|1979.58|1980.49|1979.99|1976.45|1976.05|9869
1650308400000|2022-04-18 19:00:00|1980.17|1979.67|1978.43|1978.13|1982.74|1982.34|1978.24|1977.77|8750
1650312000000|2022-04-18 20:00:00|1978.52|1978.22|1979.23|1978.73|1980.1|1979.08|1976.85|1976.41|5057
1650319200000|2022-04-18 22:00:00|1979.32|1975.5|1977.25|1976.75|1981.09|1978.71|1977.11|1975.09|3693
1650322800000|2022-04-18 23:00:00|1977.26|1976.76|1977.56|1977.06|1977.98|1977.55|1976.47|1976.05|3923
1650326400000|2022-04-19 00:00:00|1977.6|1977.1|1976.13|1975.63|1979.37|1978.87|1975.14|1974.72|8167
1650330000000|2022-04-19 01:00:00|1976.12|1975.62|1978.59|1978.09|1978.85|1978.35|1975.19|1974.78|9245
1650333600000|2022-04-19 02:00:00|1978.57|1978.07|1977.49|1977.19|1978.98|1978.6|1976.03|1975.54|7745
1650337200000|2022-04-19 03:00:00|1977.59|1977.09|1978.91|1978.61|1979.02|1978.65|1976.95|1976.45|6281
1650340800000|2022-04-19 04:00:00|1978.89|1978.59|1975.05|1974.55|1978.99|1978.62|1973.76|1973.26|5862
1650344400000|2022-04-19 05:00:00|1975.08|1974.58|1974.8|1974.3|1976.15|1975.65|1972.98|1972.48|7985
1650348000000|2022-04-19 06:00:00|1974.73|1974.43|1974.6|1974.3|1976.66|1976.16|1973.94|1973.63|8828
1650351600000|2022-04-19 07:00:00|1974.59|1974.29|1978.15|1977.85|1981.07|1980.68|1974.51|1974.2|11907
1650355200000|2022-04-19 08:00:00|1978.2|1977.9|1978.28|1977.78|1981.49|1981.09|1977.51|1977.13|10288
1650358800000|2022-04-19 09:00:00|1978.18|1977.88|1978.06|1977.76|1979.87|1979.57|1975.65|1975.27|10272
1650362400000|2022-04-19 10:00:00|1978.16|1977.86|1978.34|1978.04|1979.17|1978.81|1974.98|1974.61|9664
1650366000000|2022-04-19 11:00:00|1978.36|1978.06|1980.3|1980|1980.56|1980.26|1977.28|1976.97|8920
1650369600000|2022-04-19 12:00:00|1980.32|1980.02|1967.41|1967.11|1982.29|1981.9|1964.88|1964.58|15985
1650373200000|2022-04-19 13:00:00|1967.43|1967.13|1964.01|1963.51|1968.65|1968.18|1957.53|1957.23|19795
1650376800000|2022-04-19 14:00:00|1963.88|1963.58|1955.75|1955.45|1966.34|1965.92|1951.54|1951.18|17634
1650380400000|2022-04-19 15:00:00|1955.68|1955.38|1956.67|1956.37|1956.95|1956.64|1950.59|1950.21|12951
1650384000000|2022-04-19 16:00:00|1956.66|1956.36|1957.62|1957.32|1958.46|1958.16|1954.76|1954.38|8379
1650387600000|2022-04-19 17:00:00|1957.57|1957.27|1955.45|1955.15|1958.01|1957.71|1954.46|1954.16|7487
1650391200000|2022-04-19 18:00:00|1955.48|1955.18|1954.36|1954.06|1956.15|1955.79|1952.94|1952.56|7180
1650394800000|2022-04-19 19:00:00|1954.37|1954.07|1948.36|1948.06|1954.54|1954.18|1944.02|1943.52|11667
1650398400000|2022-04-19 20:00:00|1948.32|1948.02|1950.29|1949.79|1951.88|1950.16|1947.59|1947.09|5200
1650405600000|2022-04-19 22:00:00|1950.57|1950.07|1950.27|1949.77|1951.26|1950.76|1949.14|1948.74|4187
1650409200000|2022-04-19 23:00:00|1950.28|1949.78|1949.98|1949.68|1951.87|1951.45|1948.07|1947.76|5262
1650412800000|2022-04-20 00:00:00|1950.03|1949.73|1947.13|1946.63|1950.5|1950.1|1946.25|1945.88|8117
1650416400000|2022-04-20 01:00:00|1947.1|1946.6|1945.66|1945.16|1949.67|1949.19|1943.1|1942.6|13899
1650420000000|2022-04-20 02:00:00|1945.65|1945.15|1947.02|1946.52|1948.06|1947.56|1944.18|1943.74|9869
1650423600000|2022-04-20 03:00:00|1947|1946.5|1944.43|1943.93|1948.49|1947.99|1942.93|1942.51|9972
1650427200000|2022-04-20 04:00:00|1944.31|1944.01|1943.55|1943.05|1944.71|1944.21|1940.99|1940.57|7277
1650430800000|2022-04-20 05:00:00|1943.7|1943.2|1942.62|1942.12|1947.12|1946.7|1942.39|1942|8095
1650434400000|2022-04-20 06:00:00|1942.52|1942.02|1941.82|1941.32|1943.54|1943.15|1939.64|1939.14|12093
1650438000000|2022-04-20 07:00:00|1941.83|1941.33|1944.07|1943.77|1945.26|1944.89|1941.27|1940.85|12752
1650441600000|2022-04-20 08:00:00|1944.06|1943.76|1946.93|1946.63|1947.46|1947.15|1940.41|1940.11|11366
1650445200000|2022-04-20 09:00:00|1946.94|1946.64|1949.08|1948.78|1949.7|1949.36|1946.05|1945.63|12041
1650448800000|2022-04-20 10:00:00|1949.1|1948.8|1953.32|1953.02|1954.03|1953.63|1948.84|1948.54|13600
1650452400000|2022-04-20 11:00:00|1953.35|1953.05|1952.37|1952.07|1955.42|1955.01|1952.16|1951.82|10785
1650456000000|2022-04-20 12:00:00|1952.39|1952.09|1950.12|1949.82|1953.18|1952.77|1944.86|1944.51|14373
1650459600000|2022-04-20 13:00:00|1950.11|1949.81|1949.44|1948.94|1951.26|1950.96|1944.09|1943.73|15771
1650463200000|2022-04-20 14:00:00|1949.43|1948.93|1952.6|1952.3|1954.66|1954.25|1949.27|1948.9|14969
1650466800000|2022-04-20 15:00:00|1952.61|1952.31|1951.15|1950.85|1954.84|1954.54|1950.11|1949.8|10904
1650470400000|2022-04-20 16:00:00|1951.2|1950.9|1953.72|1953.22|1953.92|1953.56|1949.52|1949.22|8663
1650474000000|2022-04-20 17:00:00|1953.54|1953.24|1952.27|1951.97|1955.27|1954.87|1951.43|1951.13|10691
1650477600000|2022-04-20 18:00:00|1952.28|1951.98|1952.22|1951.92|1953.62|1953.2|1951.25|1950.83|8081
1650481200000|2022-04-20 19:00:00|1952.18|1951.88|1958.13|1957.83|1958.33|1958.03|1951.23|1950.85|9266
1650484800000|2022-04-20 20:00:00|1958.02|1957.72|1958.02|1957.52|1958.62|1958.32|1955.19|1954.86|5189
1650492000000|2022-04-20 22:00:00|1957.08|1956.58|1955.82|1955.32|1957.68|1957.18|1954.9|1954.49|4020
1650495600000|2022-04-20 23:00:00|1955.75|1955.25|1957.04|1956.74|1957.5|1957.18|1955.07|1954.57|3661
1650499200000|2022-04-21 00:00:00|1957.03|1956.73|1956.25|1955.95|1957.76|1957.37|1953.59|1953.18|7832
1650502800000|2022-04-21 01:00:00|1956.23|1955.93|1955.23|1954.93|1956.97|1956.66|1954.32|1953.99|10090
1650506400000|2022-04-21 02:00:00|1955.21|1954.91|1952.25|1951.95|1955.4|1954.98|1951.61|1951.28|7769
1650510000000|2022-04-21 03:00:00|1952.26|1951.96|1951.57|1951.27|1953.19|1952.81|1950.57|1950.23|6545
1650513600000|2022-04-21 04:00:00|1951.58|1951.28|1951.33|1951.03|1952.82|1952.45|1951.09|1950.6|5093
1650517200000|2022-04-21 05:00:00|1951.28|1950.98|1953.3|1953|1954.25|1953.88|1950.06|1949.7|8137
1650520800000|2022-04-21 06:00:00|1953.34|1953.04|1952.72|1952.42|1954.35|1954|1951.02|1950.63|10615
1650524400000|2022-04-21 07:00:00|1952.73|1952.43|1950.04|1949.74|1952.87|1952.57|1949.9|1949.6|11319
1650528000000|2022-04-21 08:00:00|1950.05|1949.75|1947.43|1947.13|1950.18|1949.84|1943.72|1943.4|11757
1650531600000|2022-04-21 09:00:00|1947.41|1947.11|1945.55|1945.25|1947.95|1947.6|1943|1942.61|9862
1650535200000|2022-04-21 10:00:00|1945.51|1945.21|1943.97|1943.67|1946.95|1946.65|1942.34|1941.98|10045
1650538800000|2022-04-21 11:00:00|1944.14|1943.64|1940.1|1939.8|1944.39|1944.09|1936.92|1936.55|11915
1650542400000|2022-04-21 12:00:00|1940.08|1939.78|1947.97|1947.67|1949.27|1948.97|1937.75|1937.38|13403
1650546000000|2022-04-21 13:00:00|1948|1947.7|1945.53|1945.23|1949.97|1949.57|1943.52|1943.17|12929
1650549600000|2022-04-21 14:00:00|1945.54|1945.24|1945.77|1945.47|1947.16|1946.8|1940.94|1940.62|10492
1650553200000|2022-04-21 15:00:00|1945.79|1945.49|1940.28|1939.98|1946.6|1946.25|1938.11|1937.81|9902
1650556800000|2022-04-21 16:00:00|1940.24|1939.94|1940.76|1940.46|1941.97|1941.64|1938.46|1938.16|8231
1650560400000|2022-04-21 17:00:00|1940.74|1940.44|1947.46|1947.16|1948.89|1948.58|1940.33|1939.9|9029
1650564000000|2022-04-21 18:00:00|1947.43|1947.13|1951.59|1951.29|1953.67|1953.28|1943.2|1942.84|8506
1650567600000|2022-04-21 19:00:00|1951.56|1951.26|1951.33|1951.03|1954.25|1953.95|1950.28|1949.88|7887
1650571200000|2022-04-21 20:00:00|1951.26|1950.96|1951.68|1951.18|1952.74|1952.28|1951.18|1949.76|3727
1650578400000|2022-04-21 22:00:00|1951.55|1951.05|1951.72|1951.22|1951.76|1951.26|1950.66|1950.16|3008
1650582000000|2022-04-21 23:00:00|1951.74|1951.24|1951.27|1950.77|1953.15|1952.69|1950.81|1950.47|3979
1650585600000|2022-04-22 00:00:00|1951.26|1950.76|1950.37|1950.07|1952.46|1951.97|1948.68|1948.38|8428
1650589200000|2022-04-22 01:00:00|1950.59|1950.09|1950.74|1950.44|1953.86|1953.55|1949|1948.64|10565
1650592800000|2022-04-22 02:00:00|1950.7|1950.4|1947.57|1947.27|1951.71|1951.35|1947.5|1947.15|8838
1650596400000|2022-04-22 03:00:00|1947.59|1947.29|1950.71|1950.21|1951.47|1951.12|1946.15|1945.76|7877
1650600000000|2022-04-22 04:00:00|1950.57|1950.27|1952.68|1952.18|1953.15|1952.75|1949.9|1949.6|6955
1650603600000|2022-04-22 05:00:00|1952.53|1952.23|1953.44|1952.94|1953.48|1953.06|1950.45|1950.07|8480
1650607200000|2022-04-22 06:00:00|1953.47|1952.97|1952.99|1952.69|1955.84|1955.53|1951.16|1950.86|10560
1650610800000|2022-04-22 07:00:00|1953.13|1952.83|1951.31|1950.81|1955.35|1955.03|1951.31|1950.81|11754
1650614400000|2022-04-22 08:00:00|1951.3|1950.8|1944.03|1943.73|1951.76|1951.41|1943.65|1943.26|12373
1650618000000|2022-04-22 09:00:00|1944.02|1943.72|1944.08|1943.78|1944.28|1943.98|1941.62|1941.3|10189
1650621600000|2022-04-22 10:00:00|1944.02|1943.72|1936.69|1936.39|1944.4|1944.1|1931.15|1930.75|12897
1650625200000|2022-04-22 11:00:00|1936.76|1936.46|1935.63|1935.33|1937.82|1937.43|1933.06|1932.76|9763
1650628800000|2022-04-22 12:00:00|1935.5|1935.2|1937.29|1936.99|1939.84|1939.53|1929.8|1929.36|14572
1650632400000|2022-04-22 13:00:00|1937.34|1937.04|1943.57|1943.07|1946.64|1946.33|1931.42|1931.02|12907
1650636000000|2022-04-22 14:00:00|1943.39|1943.09|1936.27|1935.77|1945.58|1945.28|1933.75|1933.45|9279
1650639600000|2022-04-22 15:00:00|1936.28|1935.78|1939.39|1939.09|1939.62|1939.32|1926.84|1926.54|9800
1650643200000|2022-04-22 16:00:00|1939.29|1938.99|1936.7|1936.4|1941.1|1940.8|1935.17|1934.69|8066
1650646800000|2022-04-22 17:00:00|1936.79|1936.29|1933.46|1933.16|1937.08|1936.69|1932.36|1931.96|7974
1650650400000|2022-04-22 18:00:00|1933.47|1933.17|1933.15|1932.85|1935.29|1934.97|1932.01|1931.61|9492
1650654000000|2022-04-22 19:00:00|1933.18|1932.88|1932.91|1932.61|1936.38|1936.04|1931.97|1931.56|11137
1650657600000|2022-04-22 20:00:00|1932.89|1932.59|1932.2|1931.7|1935.91|1934.52|1931.27|1928.93|5331
1650837600000|2022-04-24 22:00:00|1930.82|1930.32|1930.59|1930.09|1935.97|1934.47|1929.87|1929.37|5473
1650841200000|2022-04-24 23:00:00|1930.67|1930.17|1933.01|1932.51|1933.3|1932.93|1930.03|1929.53|4541
1650844800000|2022-04-25 00:00:00|1933.03|1932.53|1928.17|1927.67|1933.1|1932.68|1926.51|1926.15|9254
1650848400000|2022-04-25 01:00:00|1928.15|1927.65|1925.81|1925.31|1928.27|1927.85|1925.19|1924.89|13231
1650852000000|2022-04-25 02:00:00|1925.68|1925.38|1924.49|1923.99|1926.76|1926.46|1922.22|1921.86|11809
1650855600000|2022-04-25 03:00:00|1924.47|1923.97|1924.49|1923.99|1924.96|1924.61|1921.99|1921.58|8969
1650859200000|2022-04-25 04:00:00|1924.51|1924.01|1916.63|1916.13|1924.8|1924.3|1916.25|1915.9|8728
1650862800000|2022-04-25 05:00:00|1916.68|1916.18|1915.62|1915.12|1919.63|1919.27|1913.55|1913.15|12072
1650866400000|2022-04-25 06:00:00|1915.67|1915.17|1918.2|1917.7|1919.04|1918.68|1912.59|1912.1|15574
1650870000000|2022-04-25 07:00:00|1918.18|1917.68|1915.76|1915.46|1921.31|1921.01|1914.93|1914.63|15408
1650873600000|2022-04-25 08:00:00|1915.8|1915.5|1916.73|1916.43|1921.42|1921.12|1914.49|1914.17|13280
1650877200000|2022-04-25 09:00:00|1916.72|1916.42|1917.51|1917.21|1919.45|1919.13|1915.86|1915.51|11251
1650880800000|2022-04-25 10:00:00|1917.46|1917.16|1909.1|1908.8|1918.47|1918.11|1907.92|1907.62|11350
1650884400000|2022-04-25 11:00:00|1909.13|1908.83|1907.8|1907.5|1911.29|1910.79|1905.35|1905.05|14752
1650888000000|2022-04-25 12:00:00|1907.64|1907.34|1895.05|1894.55|1909.96|1909.66|1891.68|1891.38|16589
1650891600000|2022-04-25 13:00:00|1894.91|1894.61|1897.01|1896.71|1904.42|1904.12|1893.85|1893.44|13883
1650895200000|2022-04-25 14:00:00|1896.96|1896.66|1895.34|1895.04|1899.73|1899.32|1892.16|1891.72|10414
1650898800000|2022-04-25 15:00:00|1895.32|1895.02|1896.16|1895.66|1900.76|1900.4|1892.9|1892.51|10296
1650902400000|2022-04-25 16:00:00|1896.17|1895.67|1897.92|1897.62|1898.2|1897.81|1894.65|1894.31|11963
1650906000000|2022-04-25 17:00:00|1897.96|1897.66|1897.44|1897.14|1898.89|1898.59|1894.8|1894.45|11269
1650909600000|2022-04-25 18:00:00|1897.45|1897.15|1898.83|1898.53|1902.79|1902.47|1896.64|1896.31|11146
1650913200000|2022-04-25 19:00:00|1898.87|1898.57|1898.13|1897.83|1902.05|1901.73|1897.8|1897.5|11161
1650916800000|2022-04-25 20:00:00|1898.12|1897.82|1898.15|1897.65|1899.04|1898.69|1897.36|1896.97|4893
1650924000000|2022-04-25 22:00:00|1898.39|1898.09|1899.73|1899.43|1900.99|1900.49|1898.29|1897.9|4360
1650927600000|2022-04-25 23:00:00|1899.72|1899.42|1899.65|1899.35|1900.67|1900.27|1898.86|1898.36|4062
1650931200000|2022-04-26 00:00:00|1899.63|1899.33|1901.21|1900.71|1904.16|1903.66|1899.32|1899.02|9183
1650934800000|2022-04-26 01:00:00|1901.24|1900.74|1900.45|1900.15|1903.1|1902.77|1897.58|1897.18|11962
1650938400000|2022-04-26 02:00:00|1900.38|1900.08|1903.78|1903.28|1904.38|1903.9|1899.98|1899.67|9879
1650942000000|2022-04-26 03:00:00|1903.66|1903.16|1902.61|1902.11|1905.37|1905|1901.73|1901.32|10336
1650945600000|2022-04-26 04:00:00|1902.62|1902.12|1904.13|1903.83|1905.49|1905.11|1901.73|1901.43|7054
1650949200000|2022-04-26 05:00:00|1904.14|1903.84|1907.15|1906.65|1907.84|1907.42|1901.68|1901.31|9076
1650952800000|2022-04-26 06:00:00|1907.12|1906.62|1902.56|1902.26|1907.17|1906.71|1901.05|1900.7|12753
1650956400000|2022-04-26 07:00:00|1902.43|1902.13|1897.13|1896.63|1904.73|1904.43|1895.94|1895.54|14388
1650960000000|2022-04-26 08:00:00|1897.11|1896.61|1902.73|1902.43|1904.16|1903.86|1896.38|1896.01|12250
1650963600000|2022-04-26 09:00:00|1902.72|1902.42|1904.7|1904.4|1905.17|1904.78|1901.72|1901.34|9772
1650967200000|2022-04-26 10:00:00|1904.69|1904.39|1909.64|1909.34|1909.83|1909.53|1903.52|1903.14|9638
1650970800000|2022-04-26 11:00:00|1909.65|1909.35|1903.73|1903.43|1909.65|1909.35|1902.31|1901.97|10907
1650974400000|2022-04-26 12:00:00|1903.7|1903.4|1902.09|1901.59|1905.63|1905.32|1900.62|1900.23|15040
1650978000000|2022-04-26 13:00:00|1901.99|1901.69|1904.6|1904.1|1911.44|1911.14|1901.22|1900.89|13604
1650981600000|2022-04-26 14:00:00|1904.53|1904.03|1905.03|1904.73|1908.49|1908.19|1900.92|1900.62|12306
1650985200000|2022-04-26 15:00:00|1905.04|1904.74|1901.92|1901.62|1907.45|1907.15|1901.63|1901.32|13333
1650988800000|2022-04-26 16:00:00|1901.91|1901.61|1903.55|1903.05|1903.61|1903.23|1900.43|1900.13|10790
1650992400000|2022-04-26 17:00:00|1903.42|1903.12|1900.88|1900.58|1905.5|1905.17|1900.36|1899.97|9732
1650996000000|2022-04-26 18:00:00|1900.89|1900.59|1898.1|1897.8|1901.5|1901.18|1896.7|1896.32|10238
1650999600000|2022-04-26 19:00:00|1898.11|1897.81|1901.34|1901.04|1902.46|1902.09|1897.25|1896.86|10192
1651003200000|2022-04-26 20:00:00|1901.31|1901.01|1905.68|1905.18|1906.83|1906.43|1901.06|1900.76|6377
1651010400000|2022-04-26 22:00:00|1906.32|1905.82|1904.84|1904.34|1906.64|1906.14|1903.75|1903.25|4437
1651014000000|2022-04-26 23:00:00|1904.8|1904.3|1906.89|1906.39|1907.34|1906.95|1903.93|1903.56|4296
1651017600000|2022-04-27 00:00:00|1906.88|1906.38|1904.13|1903.63|1907.14|1906.74|1903.23|1902.9|6441
1651021200000|2022-04-27 01:00:00|1904.14|1903.64|1902.48|1901.98|1904.78|1904.28|1901.5|1901.15|9686
1651024800000|2022-04-27 02:00:00|1902.49|1901.99|1899.16|1898.86|1904.93|1904.63|1898.72|1898.28|9890
1651028400000|2022-04-27 03:00:00|1899.19|1898.89|1899.4|1898.9|1900.03|1899.66|1897.3|1896.84|8242
1651032000000|2022-04-27 04:00:00|1899.41|1898.91|1898.37|1898.07|1899.79|1899.29|1896.32|1895.83|6424
1651035600000|2022-04-27 05:00:00|1898.27|1897.97|1899.71|1899.21|1901.09|1900.72|1897.91|1897.52|8348
1651039200000|2022-04-27 06:00:00|1899.83|1899.33|1898.75|1898.45|1901.78|1901.39|1897.4|1897.05|11525
1651042800000|2022-04-27 07:00:00|1898.72|1898.42|1897.85|1897.55|1903.71|1903.37|1896.99|1896.69|13694
1651046400000|2022-04-27 08:00:00|1897.87|1897.57|1893.57|1893.27|1898.23|1897.93|1886.78|1886.28|14315
1651050000000|2022-04-27 09:00:00|1893.55|1893.25|1895.44|1895.14|1898.58|1898.25|1893.53|1893.21|11733
1651053600000|2022-04-27 10:00:00|1895.41|1895.11|1897.9|1897.4|1898.31|1898.01|1894.28|1893.98|9956
1651057200000|2022-04-27 11:00:00|1897.96|1897.46|1900.66|1900.36|1901.73|1901.33|1896.13|1895.83|12039
1651060800000|2022-04-27 12:00:00|1900.5|1900.2|1896.65|1896.35|1907.19|1906.89|1896.04|1895.74|15121
1651064400000|2022-04-27 13:00:00|1896.67|1896.37|1888.52|1888.02|1897.66|1897.36|1881.9|1881.6|19087
1651068000000|2022-04-27 14:00:00|1888.34|1888.04|1885.66|1885.36|1891.03|1890.64|1885.28|1884.98|16370
1651071600000|2022-04-27 15:00:00|1885.64|1885.34|1885.29|1884.79|1887.05|1886.71|1881.56|1881.26|14086
1651075200000|2022-04-27 16:00:00|1885.2|1884.9|1887.83|1887.53|1889.87|1889.37|1885.1|1884.6|10163
1651078800000|2022-04-27 17:00:00|1887.8|1887.5|1891.35|1891.05|1891.81|1891.45|1886.86|1886.46|9667
1651082400000|2022-04-27 18:00:00|1891.47|1891.17|1886.9|1886.6|1891.64|1891.29|1886.55|1886.16|8845
1651086000000|2022-04-27 19:00:00|1886.88|1886.58|1886.6|1886.3|1888.44|1888.06|1885.39|1885.09|10977
1651089600000|2022-04-27 20:00:00|1886.5|1886.2|1886.34|1885.84|1886.5|1886.2|1885.1|1884.8|5191
1651096800000|2022-04-27 22:00:00|1886.41|1885.91|1885.16|1884.86|1887.34|1886.12|1884.38|1883.94|3143
1651100400000|2022-04-27 23:00:00|1885.11|1884.81|1885.88|1885.58|1886.7|1886.2|1883.49|1883.06|3646
1651104000000|2022-04-28 00:00:00|1885.87|1885.57|1884.18|1883.68|1887.06|1886.76|1883.8|1883.3|5865
1651107600000|2022-04-28 01:00:00|1884.21|1883.71|1882.86|1882.56|1884.82|1884.44|1881.67|1881.37|8520
1651111200000|2022-04-28 02:00:00|1882.85|1882.55|1883.28|1882.78|1884.83|1884.38|1881.02|1880.64|7406
1651114800000|2022-04-28 03:00:00|1883.27|1882.77|1879.34|1878.84|1883.39|1882.89|1877.8|1877.3|11369
1651118400000|2022-04-28 04:00:00|1879.36|1878.86|1878.58|1878.28|1879.74|1879.42|1876.06|1875.76|7165
1651122000000|2022-04-28 05:00:00|1878.59|1878.29|1874.14|1873.64|1878.8|1878.44|1872.4|1871.9|10343
1651125600000|2022-04-28 06:00:00|1874.1|1873.6|1882.57|1882.27|1882.88|1882.58|1873.83|1873.4|12151
1651129200000|2022-04-28 07:00:00|1882.54|1882.24|1885.25|1884.95|1887.05|1886.75|1881.43|1881.08|12397
1651132800000|2022-04-28 08:00:00|1885.23|1884.93|1886.63|1886.13|1890.31|1889.86|1880.24|1879.87|12203
1651136400000|2022-04-28 09:00:00|1886.5|1886.2|1890.02|1889.52|1892.08|1891.7|1886.24|1885.89|11687
1651140000000|2022-04-28 10:00:00|1890.01|1889.71|1888.93|1888.63|1890.48|1890.15|1885.61|1885.28|11499
1651143600000|2022-04-28 11:00:00|1888.95|1888.65|1886.46|1886.16|1891.05|1890.63|1885.59|1885.2|10887
1651147200000|2022-04-28 12:00:00|1886.43|1886.13|1885.8|1885.5|1895.62|1895.32|1882.11|1881.81|17352
1651150800000|2022-04-28 13:00:00|1885.75|1885.45|1890.57|1890.27|1893.25|1892.95|1884.17|1883.86|18341
1651154400000|2022-04-28 14:00:00|1890.56|1890.26|1887.08|1886.78|1891.14|1890.84|1883.34|1883.04|18781
1651158000000|2022-04-28 15:00:00|1887.05|1886.75|1886.15|1885.85|1890.8|1890.5|1886.04|1885.72|13760
1651161600000|2022-04-28 16:00:00|1886.28|1885.98|1888.94|1888.64|1890.41|1890.07|1885|1884.67|9435
1651165200000|2022-04-28 17:00:00|1888.9|1888.6|1889.1|1888.8|1891.95|1891.65|1887.98|1887.68|9586
1651168800000|2022-04-28 18:00:00|1889.07|1888.77|1892.77|1892.47|1892.92|1892.62|1889.07|1888.77|8110
1651172400000|2022-04-28 19:00:00|1892.78|1892.48|1896.11|1895.81|1897.05|1896.68|1892.69|1892.3|8720
1651176000000|2022-04-28 20:00:00|1896.13|1895.83|1894.75|1894.25|1896.61|1896.21|1894|1893.62|4382
1651183200000|2022-04-28 22:00:00|1895.38|1894.88|1893.11|1892.61|1896.01|1895.51|1892.93|1892.53|2953
1651186800000|2022-04-28 23:00:00|1893.15|1892.65|1895.89|1895.39|1896.11|1895.61|1892.66|1892.24|3018
1651190400000|2022-04-29 00:00:00|1895.87|1895.37|1897.52|1897.22|1898.31|1897.91|1895.22|1894.82|4817
1651194000000|2022-04-29 01:00:00|1897.51|1897.21|1902.82|1902.52|1906.23|1905.79|1896.88|1896.5|11725
1651197600000|2022-04-29 02:00:00|1902.73|1902.43|1901.08|1900.58|1904.84|1904.47|1898.7|1898.4|10930
1651201200000|2022-04-29 03:00:00|1901.1|1900.6|1904.67|1904.17|1904.71|1904.32|1900.51|1900.2|9661
1651204800000|2022-04-29 04:00:00|1904.73|1904.23|1906.11|1905.61|1906.25|1905.83|1903.65|1903.27|5768
1651208400000|2022-04-29 05:00:00|1906.12|1905.62|1907.23|1906.73|1908.66|1908.25|1905.71|1905.41|10044
1651212000000|2022-04-29 06:00:00|1907.27|1906.77|1911.7|1911.4|1913.2|1912.81|1906.42|1905.98|12852
1651215600000|2022-04-29 07:00:00|1911.72|1911.42|1917.49|1917.19|1918.1|1917.73|1910.29|1909.99|13340
1651219200000|2022-04-29 08:00:00|1917.5|1917.2|1914.06|1913.76|1917.67|1917.36|1913.15|1912.76|11228
1651222800000|2022-04-29 09:00:00|1914.07|1913.77|1914.94|1914.64|1917.2|1916.9|1913.34|1913.04|11011
1651226400000|2022-04-29 10:00:00|1914.93|1914.63|1915.23|1914.93|1918.03|1917.73|1914.56|1914.26|9570
1651230000000|2022-04-29 11:00:00|1915.29|1914.99|1919.76|1919.46|1920.02|1919.72|1914.25|1913.91|11082
1651233600000|2022-04-29 12:00:00|1919.84|1919.54|1911.06|1910.76|1920|1919.7|1907.72|1907.41|16676
1651237200000|2022-04-29 13:00:00|1911.05|1910.75|1911.22|1910.72|1913.78|1913.48|1902.74|1902.44|16860
1651240800000|2022-04-29 14:00:00|1911.21|1910.71|1911.55|1911.25|1914.82|1914.52|1908.03|1907.73|15012
1651244400000|2022-04-29 15:00:00|1911.59|1911.29|1909.89|1909.59|1913.56|1913.25|1904.39|1904|13239
1651248000000|2022-04-29 16:00:00|1909.9|1909.6|1908.56|1908.06|1910.03|1909.63|1906.86|1906.47|9431
1651251600000|2022-04-29 17:00:00|1908.46|1908.16|1910.26|1909.76|1911.89|1911.49|1907.53|1907.18|8758
1651255200000|2022-04-29 18:00:00|1910.27|1909.77|1908.46|1907.96|1911.79|1911.4|1907.81|1907.4|9265
1651258800000|2022-04-29 19:00:00|1908.45|1907.95|1896.85|1896.55|1908.46|1907.96|1894.73|1894.23|14334
1651262400000|2022-04-29 20:00:00|1896.89|1896.59|1897.55|1897.05|1899.9|1898.06|1895.74|1891.07|7288
1651442400000|2022-05-01 22:00:00|1897.26|1896.76|1898.41|1897.91|1900.25|1899.75|1896.43|1895.93|6693
1651446000000|2022-05-01 23:00:00|1898.4|1897.9|1897.46|1897.16|1900.25|1899.78|1897.27|1896.87|5912
1651449600000|2022-05-02 00:00:00|1897.45|1897.15|1890.79|1890.49|1898.84|1898.34|1889.26|1888.76|10286
1651453200000|2022-05-02 01:00:00|1890.81|1890.51|1890.36|1890.06|1892.93|1892.58|1890.13|1889.73|7206
1651456800000|2022-05-02 02:00:00|1890.37|1890.07|1888.18|1887.68|1892.05|1891.63|1884.7|1884.4|7826
1651460400000|2022-05-02 03:00:00|1888.2|1887.7|1888.94|1888.44|1889.84|1889.43|1886.87|1886.46|6474
1651464000000|2022-05-02 04:00:00|1888.93|1888.43|1885.95|1885.45|1888.93|1888.46|1884.08|1883.74|6623
1651467600000|2022-05-02 05:00:00|1885.93|1885.43|1886.2|1885.7|1887.48|1887.18|1882.96|1882.61|7425
1651471200000|2022-05-02 06:00:00|1886.15|1885.65|1887.43|1887.13|1887.97|1887.65|1883.44|1883.02|9069
1651474800000|2022-05-02 07:00:00|1887.42|1887.12|1884.57|1884.27|1887.6|1887.3|1883.31|1883.01|8924
1651478400000|2022-05-02 08:00:00|1884.53|1884.23|1880.07|1879.77|1885.72|1885.42|1879.68|1879.38|9849
1651482000000|2022-05-02 09:00:00|1880.05|1879.75|1881.05|1880.75|1881.55|1881.25|1877.07|1876.77|8473
1651485600000|2022-05-02 10:00:00|1881.07|1880.77|1882.3|1882|1882.58|1882.2|1877.47|1877.13|7462
1651489200000|2022-05-02 11:00:00|1882.34|1882.04|1876.29|1875.99|1882.69|1882.28|1876.05|1875.66|8782
1651492800000|2022-05-02 12:00:00|1876.26|1875.96|1861.79|1861.49|1876.94|1876.56|1860.72|1860.42|15584
1651496400000|2022-05-02 13:00:00|1861.78|1861.48|1858.41|1857.91|1864.8|1864.5|1854.74|1854.44|17040
1651500000000|2022-05-02 14:00:00|1859.56|1859.06|1863.09|1862.59|1865.26|1864.92|1858.13|1857.74|16415
1651503600000|2022-05-02 15:00:00|1863.04|1862.74|1870.35|1870.05|1872.36|1871.99|1860.12|1859.74|12503
1651507200000|2022-05-02 16:00:00|1870.36|1870.06|1866.14|1865.84|1870.48|1870.15|1865.29|1864.93|9311
1651510800000|2022-05-02 17:00:00|1866.11|1865.81|1866.48|1866.18|1867.25|1866.94|1861.95|1861.59|9254
1651514400000|2022-05-02 18:00:00|1866.52|1866.22|1860.27|1859.97|1866.9|1866.6|1860.16|1859.77|9761
1651518000000|2022-05-02 19:00:00|1860.26|1859.96|1862.02|1861.72|1864.41|1864.05|1860.26|1859.83|11190
1651521600000|2022-05-02 20:00:00|1862.06|1861.76|1863.47|1862.97|1863.91|1863.41|1861.51|1861.11|4578
1651528800000|2022-05-02 22:00:00|1863.95|1863.45|1864.06|1863.56|1864.64|1864.24|1863.49|1863.06|2437
1651532400000|2022-05-02 23:00:00|1864.08|1863.58|1863.5|1863|1864.08|1863.58|1862.61|1862.15|2999
1651536000000|2022-05-03 00:00:00|1863.53|1863.03|1867.09|1866.79|1867.38|1867.08|1863.48|1863|6700
1651539600000|2022-05-03 01:00:00|1867.03|1866.73|1860.22|1859.92|1867.03|1866.73|1859.95|1859.57|6813
1651543200000|2022-05-03 02:00:00|1860.19|1859.89|1865.56|1865.06|1865.68|1865.36|1860.07|1859.71|5882
1651546800000|2022-05-03 03:00:00|1865.57|1865.07|1862.91|1862.41|1865.59|1865.09|1862.54|1862.14|5083
1651550400000|2022-05-03 04:00:00|1862.92|1862.42|1858.84|1858.34|1864.94|1864.44|1857.99|1857.6|6649
1651554000000|2022-05-03 05:00:00|1858.85|1858.35|1859.85|1859.55|1860.78|1860.45|1857.72|1857.32|7383
1651557600000|2022-05-03 06:00:00|1859.79|1859.49|1859.13|1858.83|1862.33|1862.02|1856.85|1856.55|10605
1651561200000|2022-05-03 07:00:00|1859.11|1858.81|1855.85|1855.55|1861.14|1860.84|1853.67|1853.34|13208
1651564800000|2022-05-03 08:00:00|1855.91|1855.61|1853.97|1853.67|1856.87|1856.57|1850.61|1850.28|11360
1651568400000|2022-05-03 09:00:00|1853.95|1853.65|1857.92|1857.62|1860.12|1859.74|1853.82|1853.47|9317
1651572000000|2022-05-03 10:00:00|1857.91|1857.61|1858.72|1858.42|1861.23|1860.93|1855.25|1854.95|9583
1651575600000|2022-05-03 11:00:00|1858.74|1858.44|1864.11|1863.81|1864.19|1863.89|1858.67|1858.24|9994
1651579200000|2022-05-03 12:00:00|1864.12|1863.82|1863.57|1863.27|1865.77|1865.47|1856.98|1856.68|14416
1651582800000|2022-05-03 13:00:00|1863.51|1863.21|1871.53|1871.03|1872.68|1872.37|1862.2|1861.9|14558
1651586400000|2022-05-03 14:00:00|1871.35|1870.85|1874.56|1874.26|1878.32|1878.02|1866.84|1866.5|15755
1651590000000|2022-05-03 15:00:00|1874.68|1874.18|1871.87|1871.57|1877.81|1877.44|1871.2|1870.84|12395
1651593600000|2022-05-03 16:00:00|1871.86|1871.56|1870.02|1869.72|1872.74|1872.39|1867.55|1867.25|9794
1651597200000|2022-05-03 17:00:00|1870.03|1869.73|1871.49|1871.19|1872.1|1871.8|1869.24|1868.84|7198
1651600800000|2022-05-03 18:00:00|1871.46|1871.16|1869.68|1869.18|1871.46|1871.16|1865.86|1865.56|9581
1651604400000|2022-05-03 19:00:00|1869.49|1869.19|1866.44|1866.14|1870.14|1869.84|1865.49|1865.12|9148
1651608000000|2022-05-03 20:00:00|1866.39|1866.09|1868.45|1867.95|1868.78|1868.28|1866.03|1865.53|3965
1651615200000|2022-05-03 22:00:00|1868.77|1868.27|1869.15|1868.65|1869.46|1868.96|1868.08|1867.58|2690
1651618800000|2022-05-03 23:00:00|1869.11|1868.61|1868.64|1868.14|1869.81|1869.42|1867.23|1866.73|3298
1651622400000|2022-05-04 00:00:00|1868.65|1868.15|1866.25|1865.95|1868.73|1868.37|1865.19|1864.83|4265
1651626000000|2022-05-04 01:00:00|1866.21|1865.91|1863.1|1862.6|1866.38|1866.03|1862.75|1862.37|6409
1651629600000|2022-05-04 02:00:00|1862.97|1862.67|1863.69|1863.19|1865.24|1864.84|1861.82|1861.46|4923
1651633200000|2022-05-04 03:00:00|1863.68|1863.18|1865.02|1864.52|1866.03|1865.65|1863.43|1863.11|4340
1651636800000|2022-05-04 04:00:00|1864.93|1864.63|1865.86|1865.56|1866.49|1866.19|1863.56|1863.17|3614
1651640400000|2022-05-04 05:00:00|1865.82|1865.52|1864.12|1863.82|1866.24|1865.85|1862.68|1862.23|4498
1651644000000|2022-05-04 06:00:00|1864.18|1863.88|1867.05|1866.55|1867.06|1866.66|1861.71|1861.31|7926
1651647600000|2022-05-04 07:00:00|1866.92|1866.62|1871.04|1870.74|1872.18|1871.79|1866.24|1865.94|9269
1651651200000|2022-05-04 08:00:00|1871.07|1870.77|1868.7|1868.4|1872.34|1872.04|1868.44|1868.09|8256
1651654800000|2022-05-04 09:00:00|1868.69|1868.39|1870.17|1869.67|1870.99|1870.6|1867.12|1866.8|7279
1651658400000|2022-05-04 10:00:00|1870.18|1869.88|1867.44|1867.14|1871.89|1871.52|1866.97|1866.6|6499
1651662000000|2022-05-04 11:00:00|1867.36|1867.06|1869.18|1868.88|1870.28|1869.9|1866.17|1865.8|6174
1651665600000|2022-05-04 12:00:00|1869.19|1868.89|1867.76|1867.46|1869.88|1869.53|1864|1863.61|12359
1651669200000|2022-05-04 13:00:00|1867.82|1867.52|1863.17|1862.67|1871.17|1870.87|1861.9|1861.6|13743
1651672800000|2022-05-04 14:00:00|1862.72|1862.22|1867.01|1866.71|1867.34|1866.98|1862.01|1861.51|12086
1651676400000|2022-05-04 15:00:00|1866.91|1866.61|1868.87|1868.57|1869.53|1869.14|1866.13|1865.77|10811
1651680000000|2022-05-04 16:00:00|1868.78|1868.48|1868.74|1868.44|1869.3|1868.91|1866.21|1865.84|8991
1651683600000|2022-05-04 17:00:00|1868.75|1868.45|1867.27|1866.77|1870.03|1869.72|1866.21|1864.8|9839
1651687200000|2022-05-04 18:00:00|1867.26|1866.76|1886.16|1885.86|1889.2|1888.7|1862.11|1861.61|20622
1651690800000|2022-05-04 19:00:00|1886.23|1885.93|1884.17|1883.87|1890.15|1889.65|1881.68|1881.28|19836
1651694400000|2022-05-04 20:00:00|1884.27|1883.77|1881.34|1880.84|1887.02|1886.62|1881.33|1880.83|6282
1651701600000|2022-05-04 22:00:00|1884.51|1884.01|1883.13|1882.63|1885|1884.16|1882.14|1881.56|4703
1651705200000|2022-05-04 23:00:00|1883.1|1882.6|1894.23|1893.73|1894.48|1894.08|1883.01|1882.51|5820
1651708800000|2022-05-05 00:00:00|1894.24|1893.74|1896.18|1895.88|1896.36|1896.06|1893.26|1892.9|9001
1651712400000|2022-05-05 01:00:00|1896.15|1895.85|1900.95|1900.45|1903.68|1903.32|1896.12|1895.82|14200
1651716000000|2022-05-05 02:00:00|1900.96|1900.46|1899.86|1899.56|1901.98|1901.6|1899.53|1899.16|9134
1651719600000|2022-05-05 03:00:00|1899.88|1899.58|1901.54|1901.04|1903.14|1902.74|1899.58|1899.17|6958
1651723200000|2022-05-05 04:00:00|1901.53|1901.03|1901.95|1901.45|1902.09|1901.73|1899.94|1899.51|5565
1651726800000|2022-05-05 05:00:00|1901.96|1901.46|1899.35|1898.85|1902.58|1902.17|1898.95|1898.65|8098
1651730400000|2022-05-05 06:00:00|1899.34|1898.84|1897.88|1897.58|1902.45|1902.11|1897.67|1897.37|12827
1651734000000|2022-05-05 07:00:00|1897.9|1897.6|1895.37|1895.07|1898.68|1898.28|1891.94|1891.64|13804
1651737600000|2022-05-05 08:00:00|1895.23|1894.93|1894.42|1894.12|1895.54|1895.24|1889.72|1889.42|12556
1651741200000|2022-05-05 09:00:00|1894.43|1894.13|1897.68|1897.38|1899.03|1898.73|1893.39|1893.09|10468
1651744800000|2022-05-05 10:00:00|1897.73|1897.43|1896.79|1896.29|1899.53|1899.21|1895.36|1895.04|9495
1651748400000|2022-05-05 11:00:00|1896.8|1896.3|1897.62|1897.32|1900.59|1900.09|1895.68|1895.18|14441
1651752000000|2022-05-05 12:00:00|1897.54|1897.24|1907.14|1906.84|1909.97|1909.67|1897.44|1897.14|16576
1651755600000|2022-05-05 13:00:00|1907.18|1906.88|1895.16|1894.86|1908.63|1908.32|1893.18|1892.88|19278
1651759200000|2022-05-05 14:00:00|1895.15|1894.85|1886.59|1886.09|1895.51|1895.21|1883.03|1882.66|19769
1651762800000|2022-05-05 15:00:00|1886.56|1886.06|1875.27|1874.97|1886.62|1886.19|1874.58|1874.26|17994
1651766400000|2022-05-05 16:00:00|1875.26|1874.96|1876.83|1876.33|1877.66|1877.27|1872.82|1872.32|14218
1651770000000|2022-05-05 17:00:00|1876.8|1876.3|1875.1|1874.6|1880.58|1880.14|1873.7|1873.2|12318
1651773600000|2022-05-05 18:00:00|1875.07|1874.57|1877.75|1877.45|1878.39|1878.03|1873.67|1873.17|12004
1651777200000|2022-05-05 19:00:00|1877.76|1877.46|1878.21|1877.91|1881.28|1880.98|1876.85|1876.41|13302
1651780800000|2022-05-05 20:00:00|1878.23|1877.93|1877.22|1876.72|1879.72|1879.22|1876.85|1875.93|5305
1651788000000|2022-05-05 22:00:00|1877.73|1877.23|1878.3|1877.8|1878.61|1878.11|1876.45|1875.95|3782
1651791600000|2022-05-05 23:00:00|1878.37|1877.87|1874.61|1874.11|1878.37|1877.94|1874.32|1873.91|4904
1651795200000|2022-05-06 00:00:00|1874.51|1874.21|1872.74|1872.24|1877.1|1876.6|1872.11|1871.65|8837
1651798800000|2022-05-06 01:00:00|1872.75|1872.25|1870.44|1869.94|1873.11|1872.73|1866.4|1865.98|14358
1651802400000|2022-05-06 02:00:00|1870.47|1869.97|1875.95|1875.45|1876.34|1876.02|1869.23|1868.74|11091
1651806000000|2022-05-06 03:00:00|1876.02|1875.52|1877.29|1876.79|1877.8|1877.3|1875.54|1875.12|7889
1651809600000|2022-05-06 04:00:00|1877.28|1876.78|1876.14|1875.64|1877.6|1877.1|1876.05|1875.55|5598
1651813200000|2022-05-06 05:00:00|1876.15|1875.65|1874.44|1873.94|1878.25|1877.86|1874.35|1873.93|8508
1651816800000|2022-05-06 06:00:00|1874.42|1873.92|1873.65|1873.15|1877.47|1877.06|1873.35|1873.02|11803
1651820400000|2022-05-06 07:00:00|1873.66|1873.16|1874.45|1873.95|1877.23|1876.9|1873.3|1873|13335
1651824000000|2022-05-06 08:00:00|1874.35|1874.05|1882|1881.7|1882.12|1881.71|1873.39|1873.09|12628
1651827600000|2022-05-06 09:00:00|1882.02|1881.72|1883.31|1883.01|1885.12|1884.74|1880.79|1880.44|10805
1651831200000|2022-05-06 10:00:00|1883.32|1883.02|1885.15|1884.65|1885.28|1884.83|1881.53|1881.15|9902
1651834800000|2022-05-06 11:00:00|1885.14|1884.64|1882.14|1881.64|1885.85|1885.45|1881.45|1881.04|10299
1651838400000|2022-05-06 12:00:00|1882.11|1881.81|1876.86|1876.36|1890.41|1889.91|1876.34|1875.84|15476
1651842000000|2022-05-06 13:00:00|1876.94|1876.44|1881.23|1880.73|1885.86|1885.36|1874.67|1874.17|18357
1651845600000|2022-05-06 14:00:00|1881.16|1880.86|1885.92|1885.62|1887.98|1887.59|1879.94|1879.62|16833
1651849200000|2022-05-06 15:00:00|1885.97|1885.67|1886.83|1886.33|1892.82|1892.48|1884.11|1883.77|15841
1651852800000|2022-05-06 16:00:00|1886.82|1886.32|1889.06|1888.56|1890.15|1889.78|1886.38|1885.97|12047
1651856400000|2022-05-06 17:00:00|1889.05|1888.55|1882.46|1882.16|1889.28|1888.85|1882.02|1881.64|9555
1651860000000|2022-05-06 18:00:00|1882.45|1882.15|1882.77|1882.47|1884.37|1884.01|1882.15|1881.82|9612
1651863600000|2022-05-06 19:00:00|1882.79|1882.49|1881.28|1880.98|1885.11|1884.73|1880.86|1880.5|12495
1651867200000|2022-05-06 20:00:00|1881.21|1880.91|1883.63|1883.13|1887.4|1883.99|1880.7|1880.2|4646
1652047200000|2022-05-08 22:00:00|1883.64|1883.14|1881.94|1881.44|1886.12|1885.62|1880.64|1880.14|4742
1652050800000|2022-05-08 23:00:00|1881.95|1881.45|1881.64|1881.14|1883.11|1882.61|1880.15|1879.68|5529
1652054400000|2022-05-09 00:00:00|1881.62|1881.12|1881.61|1881.11|1882.5|1882.1|1878.01|1877.51|9011
1652058000000|2022-05-09 01:00:00|1881.6|1881.1|1878.7|1878.2|1881.6|1881.1|1876.78|1876.28|11469
1652061600000|2022-05-09 02:00:00|1878.67|1878.17|1874.99|1874.49|1878.99|1878.62|1874.01|1873.71|8494
1652065200000|2022-05-09 03:00:00|1875.02|1874.52|1875.33|1874.83|1877.27|1876.77|1874.61|1874.21|6645
1652068800000|2022-05-09 04:00:00|1875.32|1874.82|1874.09|1873.59|1876.71|1876.21|1872.98|1872.62|5266
1652072400000|2022-05-09 05:00:00|1874.1|1873.6|1872.16|1871.66|1874.12|1873.73|1870.96|1870.52|8335
1652076000000|2022-05-09 06:00:00|1872.14|1871.64|1871.73|1871.23|1873.26|1872.94|1869.77|1869.39|10571
1652079600000|2022-05-09 07:00:00|1871.72|1871.22|1869.92|1869.62|1873.09|1872.7|1866.75|1866.4|12999
1652083200000|2022-05-09 08:00:00|1869.97|1869.67|1865.87|1865.37|1872.47|1872.09|1864.42|1864.1|12353
1652086800000|2022-05-09 09:00:00|1865.84|1865.34|1863.98|1863.68|1867.63|1867.27|1862.61|1862.31|12006
1652090400000|2022-05-09 10:00:00|1863.93|1863.63|1859.92|1859.42|1864.43|1864.06|1856.43|1856.01|13010
1652094000000|2022-05-09 11:00:00|1859.84|1859.34|1860.74|1860.44|1862.37|1862.06|1856.56|1856.24|12259
1652097600000|2022-05-09 12:00:00|1860.73|1860.43|1864.69|1864.19|1869.27|1868.84|1859.59|1859.23|15887
1652101200000|2022-05-09 13:00:00|1864.71|1864.21|1863.68|1863.18|1871.81|1871.39|1861.62|1861.23|17533
1652104800000|2022-05-09 14:00:00|1863.69|1863.19|1860.64|1860.34|1866.72|1866.36|1858.2|1857.85|18630
1652108400000|2022-05-09 15:00:00|1860.79|1860.49|1861.65|1861.15|1863.63|1863.33|1857.93|1857.53|14212
1652112000000|2022-05-09 16:00:00|1861.57|1861.27|1861.31|1860.81|1866.28|1865.98|1860.11|1859.81|12079
1652115600000|2022-05-09 17:00:00|1861.2|1860.9|1856.33|1856.03|1862.31|1861.95|1855.14|1854.75|12023
1652119200000|2022-05-09 18:00:00|1856.29|1855.99|1853.94|1853.64|1858.9|1858.6|1853.69|1853.36|11576
1652122800000|2022-05-09 19:00:00|1853.95|1853.65|1853.87|1853.37|1856.53|1856.15|1852.77|1852.47|13344
1652126400000|2022-05-09 20:00:00|1853.69|1853.19|1854.51|1854.01|1854.97|1854.55|1851.97|1851.67|5926
1652133600000|2022-05-09 22:00:00|1854.58|1854.08|1853.16|1852.66|1855.43|1854.58|1852.54|1852.09|3365
1652137200000|2022-05-09 23:00:00|1853.15|1852.65|1854.89|1854.59|1855.23|1854.82|1853|1852.5|4404
1652140800000|2022-05-10 00:00:00|1854.83|1854.53|1854.56|1854.06|1856.2|1855.7|1852.78|1852.38|9594
1652144400000|2022-05-10 01:00:00|1854.52|1854.02|1854.68|1854.18|1857.06|1856.69|1853.32|1852.82|11274
1652148000000|2022-05-10 02:00:00|1854.57|1854.07|1860.4|1860.1|1861.88|1861.48|1854.2|1853.74|10492
1652151600000|2022-05-10 03:00:00|1860.52|1860.02|1864.66|1864.16|1864.76|1864.26|1859.08|1858.68|7160
1652155200000|2022-05-10 04:00:00|1864.59|1864.09|1863.41|1863.11|1865.63|1865.27|1862.4|1862.03|6395
1652158800000|2022-05-10 05:00:00|1863.45|1863.15|1863.92|1863.42|1864.94|1864.48|1862.03|1861.63|9305
1652162400000|2022-05-10 06:00:00|1863.87|1863.37|1860.11|1859.81|1865.8|1865.33|1859.8|1859.44|11860
1652166000000|2022-05-10 07:00:00|1860.09|1859.79|1859.78|1859.48|1863.11|1862.77|1859.57|1859.27|12586
1652169600000|2022-05-10 08:00:00|1859.74|1859.44|1862.97|1862.47|1865.36|1864.93|1858.95|1858.6|11075
1652173200000|2022-05-10 09:00:00|1862.94|1862.64|1858|1857.5|1864.35|1864.01|1857.77|1857.34|12287
1652176800000|2022-05-10 10:00:00|1858.09|1857.79|1858.79|1858.29|1859.26|1858.93|1856.49|1856.12|10176
1652180400000|2022-05-10 11:00:00|1858.71|1858.41|1860.62|1860.32|1864.84|1864.46|1857.55|1857.19|10950
1652184000000|2022-05-10 12:00:00|1860.59|1860.29|1862.54|1862.04|1863.81|1863.4|1856.76|1856.27|14526
1652187600000|2022-05-10 13:00:00|1862.45|1862.15|1857.36|1857.06|1864.86|1864.47|1855.15|1854.85|17383
1652191200000|2022-05-10 14:00:00|1857.35|1857.05|1850.17|1849.67|1860.21|1859.71|1845.7|1845.2|18182
1652194800000|2022-05-10 15:00:00|1850.16|1849.66|1844.63|1844.13|1850.48|1850.09|1841.64|1841.29|18487
1652198400000|2022-05-10 16:00:00|1844.54|1844.24|1845.14|1844.84|1847.73|1847.37|1842.4|1842.04|13439
1652202000000|2022-05-10 17:00:00|1845.17|1844.87|1846.82|1846.52|1847.09|1846.78|1840.02|1839.72|13512
1652205600000|2022-05-10 18:00:00|1846.84|1846.54|1842.08|1841.58|1847.11|1846.81|1840.45|1840.06|11846
1652209200000|2022-05-10 19:00:00|1842.07|1841.57|1842.23|1841.73|1843.49|1843.1|1840.53|1840.23|4534
1652212800000|2022-05-10 20:00:00|1837.21|1836.71|1838.67|1838.17|1840.87|1840.49|1836.2|1835.78|6588
1652220000000|2022-05-10 22:00:00|1839.25|1838.75|1838.92|1838.42|1840.71|1840.21|1838.73|1838.23|3592
1652223600000|2022-05-10 23:00:00|1838.87|1838.37|1833.81|1833.51|1839.48|1838.98|1833.49|1833.07|5047
1652227200000|2022-05-11 00:00:00|1833.93|1833.43|1832.87|1832.37|1834.51|1834.13|1832.23|1831.83|7920
1652230800000|2022-05-11 01:00:00|1832.81|1832.31|1837.73|1837.23|1837.98|1837.68|1832.54|1832.24|11048
1652234400000|2022-05-11 02:00:00|1837.75|1837.25|1838.9|1838.4|1840.37|1839.87|1836.65|1836.25|8568
1652238000000|2022-05-11 03:00:00|1838.89|1838.39|1836.66|1836.36|1839.06|1838.59|1836.49|1836.12|6490
1652241600000|2022-05-11 04:00:00|1836.68|1836.38|1839.32|1838.82|1839.47|1839.06|1836.02|1835.69|5553
1652245200000|2022-05-11 05:00:00|1839.3|1838.8|1838.17|1837.67|1839.84|1839.34|1837.48|1837.04|7841
1652248800000|2022-05-11 06:00:00|1838.03|1837.53|1844.44|1844.14|1845.97|1845.47|1837.54|1837.08|10935
1652252400000|2022-05-11 07:00:00|1844.43|1844.13|1849.04|1848.54|1851.43|1851.06|1843.5|1843.14|13030
1652256000000|2022-05-11 08:00:00|1848.97|1848.47|1852|1851.5|1852.78|1852.43|1846.82|1846.48|10202
1652259600000|2022-05-11 09:00:00|1852.01|1851.51|1852.66|1852.16|1854.66|1854.23|1850.8|1850.4|9611
1652263200000|2022-05-11 10:00:00|1852.69|1852.19|1852.9|1852.4|1854.47|1854.1|1851.43|1850.94|8204
1652266800000|2022-05-11 11:00:00|1852.89|1852.39|1850.63|1850.13|1854.48|1854.12|1850.39|1850.09|8239
1652270400000|2022-05-11 12:00:00|1850.65|1850.15|1839.87|1839.37|1852.5|1852.08|1835.17|1834.87|17591
1652274000000|2022-05-11 13:00:00|1839.55|1839.05|1853.62|1853.12|1858.5|1858|1838.01|1837.51|20305
1652277600000|2022-05-11 14:00:00|1853.7|1853.2|1851.52|1851.02|1853.99|1853.53|1846.65|1846.15|19513
1652281200000|2022-05-11 15:00:00|1851.56|1851.06|1852.6|1852.1|1855.21|1854.76|1847.71|1847.21|16927
1652284800000|2022-05-11 16:00:00|1852.61|1852.11|1852.58|1852.08|1854.88|1854.47|1850.3|1849.8|12590
1652288400000|2022-05-11 17:00:00|1852.55|1852.05|1852.23|1851.73|1856.85|1856.36|1851.15|1850.65|10126
1652292000000|2022-05-11 18:00:00|1852.24|1851.74|1853.13|1852.63|1855.96|1855.46|1850.92|1850.42|10747
1652295600000|2022-05-11 19:00:00|1853.09|1852.79|1853.35|1852.85|1854.82|1854.32|1851.49|1850.99|8887
1652299200000|2022-05-11 20:00:00|1853.38|1852.88|1852.7|1852.2|1853.53|1853.03|1851.9|1851.3|3791
1652306400000|2022-05-11 22:00:00|1852.3|1851.8|1852.97|1852.47|1853.23|1852.81|1851.27|1850.77|2705
1652310000000|2022-05-11 23:00:00|1852.98|1852.48|1854.36|1853.86|1856.53|1856.1|1852.85|1852.35|3388
1652313600000|2022-05-12 00:00:00|1854.38|1853.88|1857.63|1857.13|1858.04|1857.66|1852.13|1851.74|9272
1652317200000|2022-05-12 01:00:00|1857.62|1857.12|1857.34|1857.04|1859.11|1858.69|1854.05|1853.62|9633
1652320800000|2022-05-12 02:00:00|1857.5|1857|1853.5|1853|1858.69|1858.19|1852.44|1852.08|8686
1652324400000|2022-05-12 03:00:00|1853.49|1852.99|1853.4|1852.9|1855.32|1854.82|1852.09|1851.75|6507
1652328000000|2022-05-12 04:00:00|1853.29|1852.79|1851.5|1851|1853.99|1853.57|1850.35|1849.96|6116
1652331600000|2022-05-12 05:00:00|1851.44|1850.94|1850.37|1849.87|1852.98|1852.48|1847.79|1847.37|9296
1652335200000|2022-05-12 06:00:00|1850.35|1849.85|1852.3|1851.8|1854.44|1854.06|1848.13|1847.63|12644
1652338800000|2022-05-12 07:00:00|1852.31|1851.81|1851.17|1850.67|1854.04|1853.63|1844.19|1843.82|16539
1652342400000|2022-05-12 08:00:00|1851.15|1850.65|1847.49|1846.99|1852.62|1852.16|1846.94|1846.53|14797
1652346000000|2022-05-12 09:00:00|1847.52|1847.02|1848.43|1847.93|1851.92|1851.57|1846.27|1845.92|12484
1652349600000|2022-05-12 10:00:00|1848.39|1847.89|1847.72|1847.22|1852.3|1852|1845.98|1845.58|11757
1652353200000|2022-05-12 11:00:00|1847.73|1847.23|1842.81|1842.31|1848.55|1848.21|1840.32|1839.82|14247
1652356800000|2022-05-12 12:00:00|1842.79|1842.29|1845.53|1845.03|1847.95|1847.57|1841.36|1840.93|14695
1652360400000|2022-05-12 13:00:00|1845.45|1844.95|1839.37|1839.07|1849.48|1848.98|1838.91|1838.61|17303
1652364000000|2022-05-12 14:00:00|1839.36|1839.06|1842.46|1842.16|1843.51|1843.21|1836.02|1835.52|16853
1652367600000|2022-05-12 15:00:00|1842.48|1842.18|1835.85|1835.55|1843.66|1843.16|1833.62|1833.32|14186
1652371200000|2022-05-12 16:00:00|1835.92|1835.62|1825.78|1825.28|1837.49|1837.08|1824.45|1823.95|14412
1652374800000|2022-05-12 17:00:00|1825.7|1825.2|1823.3|1823|1826.9|1826.58|1822.1|1821.71|13700
1652378400000|2022-05-12 18:00:00|1823.31|1823.01|1823.34|1823.04|1825.17|1824.79|1821.72|1821.35|10007
1652382000000|2022-05-12 19:00:00|1823.35|1823.05|1824.21|1823.91|1825.7|1825.39|1822.08|1821.74|10963
1652385600000|2022-05-12 20:00:00|1824.16|1823.86|1822|1821.5|1824.18|1823.88|1821.47|1819.83|5487
1652392800000|2022-05-12 22:00:00|1822.67|1822.17|1819.51|1819.01|1824.11|1823.61|1811.08|1809.52|7094
1652396400000|2022-05-12 23:00:00|1819.56|1819.06|1821.71|1821.21|1822.91|1822.41|1819.03|1818.61|5512
1652400000000|2022-05-13 00:00:00|1821.75|1821.25|1822.79|1822.29|1824.24|1823.74|1821.17|1820.67|7960
1652403600000|2022-05-13 01:00:00|1822.83|1822.33|1823.88|1823.38|1825.78|1825.4|1822.66|1822.24|11604
1652407200000|2022-05-13 02:00:00|1823.78|1823.28|1825.26|1824.76|1825.86|1825.36|1823.24|1822.74|7960
1652410800000|2022-05-13 03:00:00|1825.19|1824.69|1825.23|1824.73|1827.41|1826.98|1824.23|1823.83|6749
1652414400000|2022-05-13 04:00:00|1825.22|1824.72|1826.99|1826.49|1827.86|1827.47|1825|1824.61|4983
1652418000000|2022-05-13 05:00:00|1826.98|1826.48|1826.11|1825.61|1828.83|1828.37|1825.87|1825.45|6747
1652421600000|2022-05-13 06:00:00|1826.09|1825.59|1822.63|1822.33|1828.14|1827.73|1821.52|1821.22|11869
1652425200000|2022-05-13 07:00:00|1822.66|1822.36|1824.61|1824.11|1829.14|1828.72|1822.18|1821.82|13483
1652428800000|2022-05-13 08:00:00|1824.56|1824.06|1822.51|1822.01|1826.86|1826.54|1820.59|1820.12|11284
1652432400000|2022-05-13 09:00:00|1822.37|1822.07|1823.33|1822.83|1824.95|1824.57|1822.14|1821.76|8303
1652436000000|2022-05-13 10:00:00|1823.2|1822.9|1820.07|1819.77|1823.22|1822.9|1815.92|1815.54|10523
1652439600000|2022-05-13 11:00:00|1820.05|1819.75|1814.13|1813.83|1820.84|1820.45|1813.23|1812.73|10335
1652443200000|2022-05-13 12:00:00|1814.1|1813.8|1810.57|1810.07|1816.89|1816.53|1808.58|1808.28|13452
1652446800000|2022-05-13 13:00:00|1810.52|1810.02|1806.75|1806.25|1810.64|1810.32|1799.42|1798.92|17122
1652450400000|2022-05-13 14:00:00|1806.71|1806.21|1815|1814.7|1818.66|1818.31|1806.67|1806.17|17011
1652454000000|2022-05-13 15:00:00|1814.98|1814.68|1809.22|1808.92|1816.95|1816.51|1807.25|1806.91|13075
1652457600000|2022-05-13 16:00:00|1809.23|1808.93|1811.51|1811.21|1813.38|1813.01|1808.63|1808.21|9950
1652461200000|2022-05-13 17:00:00|1811.49|1811.19|1809.23|1808.73|1812.29|1811.89|1808.04|1807.64|8975
1652464800000|2022-05-13 18:00:00|1809.24|1808.74|1811.28|1810.98|1811.55|1811.19|1809.02|1808.56|8551
1652468400000|2022-05-13 19:00:00|1811.25|1810.95|1809.91|1809.61|1811.36|1811.02|1807.15|1806.75|9388
1652472000000|2022-05-13 20:00:00|1809.97|1809.67|1813.52|1810.56|1814.37|1812.23|1809.29|1806.82|3806
1652652000000|2022-05-15 22:00:00|1810.5|1810|1811.42|1810.92|1818.56|1815.63|1809.48|1804.48|5221
1652655600000|2022-05-15 23:00:00|1811.41|1810.91|1813.55|1813.05|1813.93|1813.43|1810.04|1809.54|5605
1652659200000|2022-05-16 00:00:00|1813.59|1813.09|1816.01|1815.51|1816.65|1816.15|1811.47|1811.05|7286
1652662800000|2022-05-16 01:00:00|1816.05|1815.55|1814.9|1814.4|1817.9|1817.4|1814.55|1814.05|9812
1652666400000|2022-05-16 02:00:00|1814.86|1814.36|1812.32|1811.82|1814.9|1814.4|1810.4|1809.98|10379
1652670000000|2022-05-16 03:00:00|1812.3|1811.8|1811.11|1810.61|1813.44|1812.94|1809.9|1809.4|6238
1652673600000|2022-05-16 04:00:00|1811.1|1810.6|1808.07|1807.57|1811.65|1811.23|1807.62|1807.12|4944
1652677200000|2022-05-16 05:00:00|1807.98|1807.48|1809.42|1808.92|1810.22|1809.72|1806.96|1806.46|6942
1652680800000|2022-05-16 06:00:00|1809.44|1808.94|1807.05|1806.55|1809.44|1808.94|1805.04|1804.66|9843
1652684400000|2022-05-16 07:00:00|1807.04|1806.54|1793.28|1792.78|1810.43|1810.05|1787.1|1786.6|15253
1652688000000|2022-05-16 08:00:00|1793.26|1792.76|1799.23|1798.73|1801.53|1801.03|1793|1792.5|11658
1652691600000|2022-05-16 09:00:00|1799.25|1798.75|1800.78|1800.28|1807.68|1807.28|1798.53|1798.12|9464
1652695200000|2022-05-16 10:00:00|1800.79|1800.29|1806.66|1806.36|1806.96|1806.55|1799.58|1799.28|8875
1652698800000|2022-05-16 11:00:00|1806.68|1806.38|1800.86|1800.36|1807.3|1806.9|1799.09|1798.67|10608
1652702400000|2022-05-16 12:00:00|1800.85|1800.35|1808.51|1808.01|1810.86|1810.47|1798.42|1797.92|13428
1652706000000|2022-05-16 13:00:00|1808.5|1808|1807.95|1807.65|1810.94|1810.64|1805.09|1804.68|16434
1652709600000|2022-05-16 14:00:00|1807.96|1807.66|1812.48|1812.18|1816|1815.65|1807.73|1807.36|15011
1652713200000|2022-05-16 15:00:00|1812.46|1812.16|1814.15|1813.65|1814.55|1814.25|1810.77|1810.47|11383
1652716800000|2022-05-16 16:00:00|1814.14|1813.64|1815.92|1815.42|1816.8|1816.45|1812.11|1811.72|8309
1652720400000|2022-05-16 17:00:00|1815.93|1815.43|1816.5|1816.2|1818.4|1818.03|1814|1813.54|7908
1652724000000|2022-05-16 18:00:00|1816.53|1816.23|1822.64|1822.34|1823.36|1823|1814.62|1814.23|9880
1652727600000|2022-05-16 19:00:00|1822.66|1822.36|1826.61|1826.11|1827.2|1826.81|1822.54|1822.11|9884
1652731200000|2022-05-16 20:00:00|1826.63|1826.13|1824.23|1823.73|1826.9|1826.4|1822.34|1821.94|4742
1652738400000|2022-05-16 22:00:00|1825.63|1825.13|1824.71|1824.41|1826.05|1825.55|1823.26|1822.76|3310
1652742000000|2022-05-16 23:00:00|1824.68|1824.38|1826.57|1826.27|1829.56|1829.06|1824.68|1824.3|4175
1652745600000|2022-05-17 00:00:00|1826.73|1826.43|1825.89|1825.39|1829.18|1828.86|1825.42|1825.03|7386
1652749200000|2022-05-17 01:00:00|1825.9|1825.4|1826.6|1826.1|1827.31|1826.89|1822.61|1822.21|10836
1652752800000|2022-05-17 02:00:00|1826.45|1826.15|1825.02|1824.72|1828.66|1828.19|1824.95|1824.54|7559
1652756400000|2022-05-17 03:00:00|1825.03|1824.73|1823.04|1822.54|1825.8|1825.42|1822.08|1821.69|6670
1652760000000|2022-05-17 04:00:00|1823.02|1822.52|1823.95|1823.65|1826.01|1825.51|1822.99|1822.49|4723
1652763600000|2022-05-17 05:00:00|1823.92|1823.62|1828.78|1828.28|1829.23|1828.77|1823.74|1823.36|6625
1652767200000|2022-05-17 06:00:00|1828.81|1828.31|1830.57|1830.07|1830.63|1830.23|1827|1826.51|10020
1652770800000|2022-05-17 07:00:00|1830.45|1830.15|1824.43|1823.93|1830.45|1830.15|1823.55|1823.15|10807
1652774400000|2022-05-17 08:00:00|1824.36|1824.06|1828.33|1827.83|1829.35|1829.01|1823.9|1823.55|10960
1652778000000|2022-05-17 09:00:00|1828.31|1827.81|1828.65|1828.35|1830.27|1829.88|1826.3|1825.94|9922
1652781600000|2022-05-17 10:00:00|1828.64|1828.34|1827.73|1827.43|1830.67|1830.37|1827.01|1826.68|9641
1652785200000|2022-05-17 11:00:00|1827.76|1827.46|1834.95|1834.45|1836.43|1836.05|1826.84|1826.54|10730
1652788800000|2022-05-17 12:00:00|1834.84|1834.54|1832.58|1832.28|1836.27|1835.87|1828.21|1827.71|13621
1652792400000|2022-05-17 13:00:00|1832.57|1832.27|1824.26|1823.76|1833.27|1832.83|1822.65|1822.35|15234
1652796000000|2022-05-17 14:00:00|1824.1|1823.6|1822.18|1821.88|1825.97|1825.47|1818.34|1817.84|15805
1652799600000|2022-05-17 15:00:00|1822.22|1821.92|1818.94|1818.64|1823.17|1822.8|1818.68|1818.29|11816
1652803200000|2022-05-17 16:00:00|1818.92|1818.62|1821.64|1821.14|1823.46|1823.11|1818.18|1817.81|9070
1652806800000|2022-05-17 17:00:00|1821.62|1821.12|1819.57|1819.27|1822.27|1821.83|1818.71|1818.28|7592
1652810400000|2022-05-17 18:00:00|1819.55|1819.25|1816.58|1816.08|1821.13|1820.76|1813.97|1813.47|15426
1652814000000|2022-05-17 19:00:00|1816.47|1815.97|1816.34|1815.84|1817.99|1817.6|1815.16|1814.72|9756
1652817600000|2022-05-17 20:00:00|1816.2|1815.7|1816.64|1814.58|1816.66|1816.22|1813.13|1812.75|4751
1652824800000|2022-05-17 22:00:00|1815.22|1814.72|1814.69|1814.19|1816.03|1815.53|1814.38|1813.88|2811
1652828400000|2022-05-17 23:00:00|1814.68|1814.18|1814.87|1814.37|1815.23|1814.73|1813.27|1812.77|3859
1652832000000|2022-05-18 00:00:00|1814.86|1814.36|1816.6|1816.1|1817.46|1817.08|1814.49|1814.1|5607
1652835600000|2022-05-18 01:00:00|1816.58|1816.08|1812.51|1812.01|1817.52|1817.02|1811.2|1810.88|9166
1652839200000|2022-05-18 02:00:00|1812.54|1812.04|1812.8|1812.3|1814.1|1813.68|1810.75|1810.41|7312
1652842800000|2022-05-18 03:00:00|1812.76|1812.26|1808.85|1808.35|1813.12|1812.62|1807.91|1807.51|6821
1652846400000|2022-05-18 04:00:00|1808.76|1808.46|1809.34|1808.84|1810.32|1809.96|1808.15|1807.75|4524
1652850000000|2022-05-18 05:00:00|1809.35|1808.85|1811.89|1811.39|1812|1811.55|1808.98|1808.58|6605
1652853600000|2022-05-18 06:00:00|1811.88|1811.38|1810.03|1809.53|1815.49|1814.99|1809.95|1809.45|9088
1652857200000|2022-05-18 07:00:00|1810.2|1809.7|1815.87|1815.37|1816.86|1816.54|1809.71|1809.21|10738
1652860800000|2022-05-18 08:00:00|1815.76|1815.46|1815.73|1815.43|1817.4|1817.1|1813.86|1813.49|10223
1652864400000|2022-05-18 09:00:00|1815.71|1815.41|1819.65|1819.35|1820.46|1820.09|1814.24|1813.89|9807
1652868000000|2022-05-18 10:00:00|1819.63|1819.33|1817.66|1817.16|1820.75|1820.33|1815.97|1815.6|9577
1652871600000|2022-05-18 11:00:00|1817.65|1817.15|1809.16|1808.86|1817.9|1817.55|1807.81|1807.5|10779
1652875200000|2022-05-18 12:00:00|1809.18|1808.88|1811.62|1811.32|1814.92|1814.62|1807.52|1807.21|13488
1652878800000|2022-05-18 13:00:00|1811.51|1811.21|1810.69|1810.19|1816.14|1815.7|1809.97|1809.6|14168
1652882400000|2022-05-18 14:00:00|1810.72|1810.22|1814.43|1813.93|1815.09|1814.79|1810.32|1809.97|13770
1652886000000|2022-05-18 15:00:00|1814.44|1813.94|1823.75|1823.25|1824.98|1824.68|1813.76|1813.46|13654
1652889600000|2022-05-18 16:00:00|1823.76|1823.26|1821.1|1820.8|1823.94|1823.52|1819.94|1819.44|10661
1652893200000|2022-05-18 17:00:00|1821.09|1820.79|1817.83|1817.33|1821.45|1821.13|1815.57|1815.17|9355
1652896800000|2022-05-18 18:00:00|1817.84|1817.34|1819.06|1818.56|1820.13|1819.77|1816.16|1815.76|8536
1652900400000|2022-05-18 19:00:00|1819.07|1818.57|1816.4|1816.1|1822.45|1821.96|1815.71|1815.31|9446
1652904000000|2022-05-18 20:00:00|1816.35|1816.05|1816.8|1816.3|1817.71|1817.21|1815.94|1815.52|3802
1652911200000|2022-05-18 22:00:00|1816.92|1816.62|1817.49|1816.99|1817.7|1817.2|1815.78|1815.28|3021
1652914800000|2022-05-18 23:00:00|1817.54|1817.04|1816.38|1815.88|1817.54|1817.04|1815.67|1815.17|4595
1652918400000|2022-05-19 00:00:00|1816.35|1815.85|1815.54|1815.04|1817.05|1816.7|1814.52|1814.11|7403
1652922000000|2022-05-19 01:00:00|1815.43|1814.93|1815.84|1815.34|1817.27|1816.77|1814.22|1813.72|8516
1652925600000|2022-05-19 02:00:00|1815.89|1815.39|1815.87|1815.57|1817.08|1816.59|1814.88|1814.52|6102
1652929200000|2022-05-19 03:00:00|1815.96|1815.46|1816.3|1816|1818.07|1817.68|1815.37|1814.97|5903
1652932800000|2022-05-19 04:00:00|1816.34|1816.04|1815.68|1815.18|1817.73|1817.33|1815.01|1814.65|4461
1652936400000|2022-05-19 05:00:00|1815.7|1815.2|1814.22|1813.72|1815.8|1815.35|1813.38|1813.01|7767
1652940000000|2022-05-19 06:00:00|1814.24|1813.74|1814.39|1813.89|1815.23|1814.89|1813.09|1812.68|9294
1652943600000|2022-05-19 07:00:00|1814.2|1813.9|1813.53|1813.03|1816.1|1815.79|1811.18|1810.77|12556
1652947200000|2022-05-19 08:00:00|1813.52|1813.02|1822.95|1822.45|1823.53|1823.03|1811.13|1810.81|12775
1652950800000|2022-05-19 09:00:00|1822.99|1822.49|1829.89|1829.39|1830.47|1830.17|1821.62|1821.18|12028
1652954400000|2022-05-19 10:00:00|1829.9|1829.4|1828.99|1828.69|1831.08|1830.58|1826.65|1826.22|11007
1652958000000|2022-05-19 11:00:00|1828.96|1828.66|1830.7|1830.4|1832.7|1832.31|1828.23|1827.85|11447
1652961600000|2022-05-19 12:00:00|1830.69|1830.39|1838.54|1838.04|1841.58|1841.28|1827.61|1827.31|14918
1652965200000|2022-05-19 13:00:00|1838.56|1838.06|1839.83|1839.33|1841.77|1841.38|1832.64|1832.17|17750
1652968800000|2022-05-19 14:00:00|1839.79|1839.29|1846.08|1845.58|1847.26|1846.76|1839.69|1839.19|18569
1652972400000|2022-05-19 15:00:00|1846.06|1845.56|1842.59|1842.29|1849.52|1849.02|1840.57|1840.07|15157
1652976000000|2022-05-19 16:00:00|1842.6|1842.3|1843.21|1842.91|1843.54|1843.09|1841.55|1841.1|10272
1652979600000|2022-05-19 17:00:00|1843.2|1842.9|1841.74|1841.44|1844.28|1843.98|1840.36|1839.97|10559
1652983200000|2022-05-19 18:00:00|1841.81|1841.51|1840.34|1840.04|1842.4|1842.01|1840.16|1839.78|9823
1652986800000|2022-05-19 19:00:00|1840.31|1840.01|1843.16|1842.66|1843.87|1843.49|1840.11|1839.73|9475
1652990400000|2022-05-19 20:00:00|1842.95|1842.45|1842.17|1841.67|1843.24|1842.74|1841.24|1840.74|4331
1652997600000|2022-05-19 22:00:00|1842.05|1841.55|1842.26|1841.76|1842.82|1842.32|1841.63|1841.13|2603
1653001200000|2022-05-19 23:00:00|1842.3|1841.8|1842.43|1841.93|1844.87|1844.37|1841.74|1841.32|3428
1653004800000|2022-05-20 00:00:00|1842.42|1841.92|1841.49|1841.19|1843.62|1843.25|1840.31|1839.91|6369
1653008400000|2022-05-20 01:00:00|1841.57|1841.27|1838.36|1837.86|1842.43|1841.97|1837.83|1837.41|8558
1653012000000|2022-05-20 02:00:00|1838.35|1837.85|1839.01|1838.51|1839.57|1839.12|1836.76|1836.29|7684
1653015600000|2022-05-20 03:00:00|1839|1838.5|1841.83|1841.53|1841.98|1841.57|1838.94|1838.5|5367
1653019200000|2022-05-20 04:00:00|1841.81|1841.51|1843.03|1842.53|1843.88|1843.5|1841.24|1840.8|4862
1653022800000|2022-05-20 05:00:00|1843.04|1842.54|1846.01|1845.51|1847.06|1846.65|1841.52|1841.12|8558
1653026400000|2022-05-20 06:00:00|1846.05|1845.55|1849.21|1848.71|1849.27|1848.79|1844.82|1844.43|11223
1653030000000|2022-05-20 07:00:00|1849.24|1848.74|1844.42|1844.12|1849.7|1849.31|1841.98|1841.65|12395
1653033600000|2022-05-20 08:00:00|1844.37|1844.07|1845.97|1845.47|1846.82|1846.37|1843.36|1842.91|10750
1653037200000|2022-05-20 09:00:00|1845.87|1845.57|1847.34|1846.84|1847.6|1847.1|1843.93|1843.6|8613
1653040800000|2022-05-20 10:00:00|1847.31|1846.81|1845.72|1845.42|1848.14|1847.74|1844.26|1843.87|7596
1653044400000|2022-05-20 11:00:00|1845.73|1845.43|1842.75|1842.45|1847.15|1846.71|1841.4|1841.08|8773
1653048000000|2022-05-20 12:00:00|1842.76|1842.46|1842.47|1841.97|1847|1846.65|1841.33|1840.94|12210
1653051600000|2022-05-20 13:00:00|1842.54|1842.04|1836.59|1836.29|1844.14|1843.74|1836.55|1836.18|15103
1653055200000|2022-05-20 14:00:00|1836.57|1836.27|1840.99|1840.49|1841.08|1840.64|1832.55|1832.25|15719
1653058800000|2022-05-20 15:00:00|1841.01|1840.51|1842.65|1842.35|1846.92|1846.54|1839.74|1839.34|12326
1653062400000|2022-05-20 16:00:00|1842.63|1842.33|1841.88|1841.38|1843.18|1842.77|1839.81|1839.42|10591
1653066000000|2022-05-20 17:00:00|1841.91|1841.41|1843.45|1842.95|1844.48|1844.08|1840.6|1840.2|9631
1653069600000|2022-05-20 18:00:00|1843.4|1843.1|1843.4|1843.1|1844|1843.7|1841.21|1840.91|7606
1653073200000|2022-05-20 19:00:00|1843.38|1843.08|1845.02|1844.52|1845.78|1845.28|1842.24|1841.74|6984
1653076800000|2022-05-20 20:00:00|1845|1844.5|1846.93|1846.43|1849.42|1846.88|1844.77|1842.13|3740
1653256800000|2022-05-22 22:00:00|1850.72|1848.6|1847.93|1847.43|1852.62|1849.94|1843.73|1842.35|5943
1653260400000|2022-05-22 23:00:00|1847.88|1847.38|1846.62|1846.12|1849.79|1849.31|1845.89|1845.39|4258
1653264000000|2022-05-23 00:00:00|1846.63|1846.13|1852.84|1852.34|1854.13|1853.63|1846.08|1845.58|6909
1653267600000|2022-05-23 01:00:00|1852.83|1852.33|1849.3|1848.8|1853.47|1852.97|1848.67|1848.37|8487
1653271200000|2022-05-23 02:00:00|1849.28|1848.78|1852.81|1852.31|1853.82|1853.34|1849.01|1848.58|7401
1653274800000|2022-05-23 03:00:00|1852.8|1852.3|1854.72|1854.22|1855.3|1854.8|1852.79|1852.29|5322
1653278400000|2022-05-23 04:00:00|1854.71|1854.21|1854.64|1854.14|1856.18|1855.68|1854.11|1853.61|4224
1653282000000|2022-05-23 05:00:00|1854.65|1854.15|1856.29|1855.79|1858.53|1858.19|1854.31|1853.81|6771
1653285600000|2022-05-23 06:00:00|1856.57|1856.07|1853.38|1853.08|1856.57|1856.07|1852.35|1851.85|9790
1653289200000|2022-05-23 07:00:00|1853.35|1853.05|1856.73|1856.23|1857.65|1857.33|1852.58|1852.17|9540
1653292800000|2022-05-23 08:00:00|1856.76|1856.26|1861.92|1861.42|1863.37|1863.07|1856.18|1855.78|11506
1653296400000|2022-05-23 09:00:00|1861.93|1861.43|1864.61|1864.31|1865.46|1865.12|1861.35|1860.85|10398
1653300000000|2022-05-23 10:00:00|1864.6|1864.3|1860.59|1860.29|1865.62|1865.32|1860.33|1859.96|7943
1653303600000|2022-05-23 11:00:00|1860.69|1860.19|1862.54|1862.04|1863.14|1862.77|1859.93|1859.58|8726
1653307200000|2022-05-23 12:00:00|1862.58|1862.08|1856.02|1855.52|1864.84|1864.48|1855.24|1854.94|12708
1653310800000|2022-05-23 13:00:00|1855.95|1855.65|1854.76|1854.46|1857.43|1857.06|1853|1852.69|13875
1653314400000|2022-05-23 14:00:00|1854.72|1854.42|1854.02|1853.72|1858.34|1858.03|1853.15|1852.85|14183
1653318000000|2022-05-23 15:00:00|1854.03|1853.73|1852.23|1851.93|1855.45|1855.15|1850.68|1850.35|11673
1653321600000|2022-05-23 16:00:00|1852.21|1851.91|1850.29|1849.99|1852.47|1852.1|1848.89|1848.57|7570
1653325200000|2022-05-23 17:00:00|1850.28|1849.98|1853.64|1853.34|1853.95|1853.55|1847.28|1846.88|7398
1653328800000|2022-05-23 18:00:00|1853.7|1853.4|1856.46|1856.16|1859.06|1858.76|1853.18|1852.88|6529
1653332400000|2022-05-23 19:00:00|1856.47|1856.17|1853.25|1852.95|1857.59|1857.2|1853.15|1852.77|6061
1653336000000|2022-05-23 20:00:00|1853.24|1852.94|1853.78|1853.28|1855.31|1853.89|1853.2|1852.71|2569
1653343200000|2022-05-23 22:00:00|1854.16|1853.66|1853.81|1853.31|1854.93|1854.35|1853.43|1852.23|2280
1653346800000|2022-05-23 23:00:00|1853.84|1853.34|1854.24|1853.74|1855.35|1854.85|1853.57|1853.12|2625
1653350400000|2022-05-24 00:00:00|1854.23|1853.73|1852.25|1851.75|1854.63|1854.13|1852.09|1851.68|4626
1653354000000|2022-05-24 01:00:00|1852.23|1851.73|1850.24|1849.74|1852.69|1852.29|1850.03|1849.62|7167
1653357600000|2022-05-24 02:00:00|1850.25|1849.75|1851.15|1850.65|1851.5|1851.06|1849.54|1849.15|5020
1653361200000|2022-05-24 03:00:00|1851.32|1850.82|1856.05|1855.55|1856.23|1855.82|1851.04|1850.54|4950
1653364800000|2022-05-24 04:00:00|1856.06|1855.56|1856.18|1855.68|1857.39|1856.99|1855.84|1855.36|3836
1653368400000|2022-05-24 05:00:00|1856.13|1855.63|1855.37|1854.87|1857|1856.59|1854.79|1854.46|5935
1653372000000|2022-05-24 06:00:00|1855.34|1854.84|1851.7|1851.4|1855.78|1855.38|1850.65|1850.17|9204
1653375600000|2022-05-24 07:00:00|1851.68|1851.38|1860.28|1859.98|1860.32|1859.98|1851.58|1851.27|11606
1653379200000|2022-05-24 08:00:00|1860.32|1860.02|1856.31|1856.01|1860.98|1860.58|1855.93|1855.43|9761
1653382800000|2022-05-24 09:00:00|1856.3|1856|1856.85|1856.55|1859.3|1859|1856.03|1855.69|7368
1653386400000|2022-05-24 10:00:00|1856.83|1856.53|1858.08|1857.78|1858.34|1857.95|1854.87|1854.57|6832
1653390000000|2022-05-24 11:00:00|1858.07|1857.77|1858.33|1858.03|1859.94|1859.54|1856.9|1856.54|8072
1653393600000|2022-05-24 12:00:00|1858.43|1857.93|1860.46|1859.96|1861.1|1860.63|1854.19|1853.81|9221
1653397200000|2022-05-24 13:00:00|1860.44|1859.94|1867.85|1867.35|1868.03|1867.57|1858.99|1858.54|13612
1653400800000|2022-05-24 14:00:00|1867.84|1867.34|1865.74|1865.24|1869.2|1868.73|1860.52|1860.21|15325
1653404400000|2022-05-24 15:00:00|1865.61|1865.31|1869.48|1869.18|1869.92|1869.62|1865.11|1864.72|10843
1653408000000|2022-05-24 16:00:00|1869.44|1869.14|1867.33|1867.03|1870.03|1869.59|1865.37|1864.99|8073
1653411600000|2022-05-24 17:00:00|1867.31|1867.01|1864.77|1864.27|1867.4|1867.02|1864.36|1863.95|7671
1653415200000|2022-05-24 18:00:00|1864.78|1864.28|1864.69|1864.19|1866.64|1866.24|1862.93|1862.52|6788
1653418800000|2022-05-24 19:00:00|1864.65|1864.35|1867.19|1866.69|1867.26|1866.9|1864.05|1863.69|7094
1653422400000|2022-05-24 20:00:00|1867.2|1866.7|1866.75|1866.25|1867.52|1867.18|1866.17|1865.69|3166
1653429600000|2022-05-24 22:00:00|1867.99|1864.03|1866.6|1866.1|1868.05|1866.58|1864.81|1862.98|2822
1653433200000|2022-05-24 23:00:00|1866.58|1866.08|1867.71|1867.21|1868.26|1867.76|1866.15|1865.65|3265
1653436800000|2022-05-25 00:00:00|1867.72|1867.22|1865.55|1865.05|1868.39|1867.89|1865.03|1864.62|5946
1653440400000|2022-05-25 01:00:00|1865.51|1865.01|1861.71|1861.21|1865.91|1865.41|1861.32|1860.93|7764
1653444000000|2022-05-25 02:00:00|1861.72|1861.22|1861.16|1860.86|1863.52|1863.05|1859.92|1859.57|7294
1653447600000|2022-05-25 03:00:00|1861.22|1860.92|1862.95|1862.45|1863.15|1862.73|1859.8|1859.43|5125
1653451200000|2022-05-25 04:00:00|1863.02|1862.52|1863.54|1863.04|1863.55|1863.19|1862.07|1861.63|3648
1653454800000|2022-05-25 05:00:00|1863.55|1863.05|1860.43|1859.93|1863.61|1863.3|1859.08|1858.74|5055
1653458400000|2022-05-25 06:00:00|1860.44|1859.94|1858.11|1857.81|1860.56|1860.19|1856.13|1855.83|9298
1653462000000|2022-05-25 07:00:00|1858.08|1857.78|1858.92|1858.42|1859.8|1859.41|1856.99|1856.57|8796
1653465600000|2022-05-25 08:00:00|1858.91|1858.41|1856.22|1855.92|1860.36|1859.98|1855.32|1854.99|8767
1653469200000|2022-05-25 09:00:00|1856.21|1855.91|1857.15|1856.65|1859.63|1859.31|1855.9|1855.5|6137
1653472800000|2022-05-25 10:00:00|1857.17|1856.67|1852.5|1852|1857.18|1856.77|1851.67|1851.33|7776
1653476400000|2022-05-25 11:00:00|1852.34|1852.04|1855.39|1854.89|1856.52|1856.22|1851.51|1851.16|9234
1653480000000|2022-05-25 12:00:00|1855.33|1855.03|1852.75|1852.45|1857.27|1856.97|1851.31|1850.97|10424
1653483600000|2022-05-25 13:00:00|1852.66|1852.36|1849.73|1849.43|1854.69|1854.25|1848.05|1847.67|13539
1653487200000|2022-05-25 14:00:00|1849.64|1849.34|1850.71|1850.41|1851.65|1851.28|1847.22|1846.91|11149
1653490800000|2022-05-25 15:00:00|1850.7|1850.4|1846.01|1845.71|1850.95|1850.59|1842.27|1841.53|9542
1653494400000|2022-05-25 16:00:00|1846.03|1845.73|1845.31|1845.01|1847.47|1847.06|1843.48|1843.12|6669
1653498000000|2022-05-25 17:00:00|1845.3|1845|1847.9|1847.4|1849.42|1849.02|1843.7|1843.33|7169
1653501600000|2022-05-25 18:00:00|1847.92|1847.42|1854.99|1854.49|1854.99|1854.57|1847.79|1847.36|11438
1653505200000|2022-05-25 19:00:00|1854.95|1854.45|1855.32|1855.02|1856.63|1856.24|1854.18|1853.69|7315
1653508800000|2022-05-25 20:00:00|1855.3|1855|1853.74|1853.24|1855.59|1855.29|1853.24|1852.2|3332
1653516000000|2022-05-25 22:00:00|1853.6|1853.1|1853.49|1852.99|1855.86|1854.13|1852.8|1850.36|3118
1653519600000|2022-05-25 23:00:00|1853.46|1852.96|1854.31|1853.81|1854.48|1854.04|1853.19|1852.74|2209
1653523200000|2022-05-26 00:00:00|1854.28|1853.78|1852.7|1852.2|1854.7|1854.2|1852.38|1851.97|5418
1653526800000|2022-05-26 01:00:00|1852.69|1852.19|1849.89|1849.59|1853.56|1853.16|1849.41|1849.09|6436
1653530400000|2022-05-26 02:00:00|1849.99|1849.49|1852.19|1851.89|1852.9|1852.52|1849.51|1849.03|6044
1653534000000|2022-05-26 03:00:00|1852.17|1851.87|1851.05|1850.75|1852.56|1852.17|1849.08|1848.69|4641
1653537600000|2022-05-26 04:00:00|1851.08|1850.78|1845.33|1845.03|1851.83|1851.46|1844.47|1844.05|4675
1653541200000|2022-05-26 05:00:00|1845.34|1845.04|1843.95|1843.65|1846.44|1846.04|1843.13|1842.83|6259
1653544800000|2022-05-26 06:00:00|1843.88|1843.58|1847.1|1846.8|1847.17|1846.87|1843.88|1843.58|8019
1653548400000|2022-05-26 07:00:00|1847.13|1846.83|1848.14|1847.84|1851.02|1850.72|1846.46|1846.14|10292
1653552000000|2022-05-26 08:00:00|1848.16|1847.86|1846.21|1845.71|1849.97|1849.67|1846|1845.62|7558
1653555600000|2022-05-26 09:00:00|1846.12|1845.82|1846.05|1845.75|1847.47|1847.08|1843.17|1842.77|7201
1653559200000|2022-05-26 10:00:00|1846.04|1845.74|1844.84|1844.54|1848.18|1847.83|1843.32|1842.92|7055
1653562800000|2022-05-26 11:00:00|1844.95|1844.45|1846.8|1846.5|1847.01|1846.68|1841.07|1840.77|10374
1653566400000|2022-05-26 12:00:00|1846.79|1846.49|1843.51|1843.21|1847.74|1847.44|1842.78|1842.48|10606
1653570000000|2022-05-26 13:00:00|1843.52|1843.22|1849.68|1849.18|1849.84|1849.36|1841.59|1841.23|13079
1653573600000|2022-05-26 14:00:00|1849.65|1849.15|1847|1846.5|1853.72|1853.37|1846.04|1845.71|13253
1653577200000|2022-05-26 15:00:00|1846.99|1846.49|1846.66|1846.36|1848.2|1847.82|1844.31|1843.82|9946
1653580800000|2022-05-26 16:00:00|1846.65|1846.35|1847.99|1847.49|1848.04|1847.63|1846.32|1845.93|5974
1653584400000|2022-05-26 17:00:00|1848.07|1847.57|1849.76|1849.26|1850.75|1850.29|1847.93|1847.49|7295
1653588000000|2022-05-26 18:00:00|1849.75|1849.25|1852.09|1851.59|1852.28|1851.97|1848.91|1848.56|6340
1653591600000|2022-05-26 19:00:00|1852.14|1851.64|1852.28|1851.98|1854.06|1853.64|1852.13|1851.63|6006
1653595200000|2022-05-26 20:00:00|1852.25|1851.95|1851.32|1850.82|1855.28|1852.3|1850.74|1849.25|2619
1653602400000|2022-05-26 22:00:00|1852.92|1847.92|1851.55|1851.05|1854.96|1851.2|1850.58|1845.94|3602
1653606000000|2022-05-26 23:00:00|1851.48|1850.98|1853.15|1852.65|1854.1|1853.69|1851.46|1850.96|3070
1653609600000|2022-05-27 00:00:00|1853.16|1852.66|1849.82|1849.32|1853.42|1853.02|1848.63|1848.22|5505
1653613200000|2022-05-27 01:00:00|1849.83|1849.33|1856.28|1855.78|1856.81|1856.41|1848.23|1847.76|10153
1653616800000|2022-05-27 02:00:00|1856.3|1855.8|1854.06|1853.56|1856.38|1855.98|1852.75|1852.45|7078
1653620400000|2022-05-27 03:00:00|1854.03|1853.53|1854.77|1854.47|1855.13|1854.76|1852.3|1851.95|5197
1653624000000|2022-05-27 04:00:00|1854.8|1854.5|1853.55|1853.05|1855.19|1854.7|1853.27|1852.84|3359
1653627600000|2022-05-27 05:00:00|1853.54|1853.04|1853.89|1853.39|1856.12|1855.82|1852.14|1851.69|6108
1653631200000|2022-05-27 06:00:00|1853.92|1853.42|1854.66|1854.16|1856.04|1855.62|1852.86|1852.37|7748
1653634800000|2022-05-27 07:00:00|1854.64|1854.14|1858.61|1858.11|1858.84|1858.45|1854.31|1853.88|9045
1653638400000|2022-05-27 08:00:00|1858.6|1858.1|1857.02|1856.72|1860.73|1860.35|1856.93|1856.59|8452
1653642000000|2022-05-27 09:00:00|1857.03|1856.73|1858.92|1858.42|1860.66|1860.27|1856.92|1856.59|6733
1653645600000|2022-05-27 10:00:00|1858.95|1858.45|1858.16|1857.66|1860.57|1860.24|1857.64|1857.19|7084
1653649200000|2022-05-27 11:00:00|1858.17|1857.67|1858.54|1858.24|1860.63|1860.25|1857.57|1857.18|8582
1653652800000|2022-05-27 12:00:00|1858.57|1858.27|1856.09|1855.59|1862.23|1861.81|1850.73|1850.43|12703
1653656400000|2022-05-27 13:00:00|1856.06|1855.56|1856.33|1856.03|1861.65|1861.31|1855.19|1854.81|12234
1653660000000|2022-05-27 14:00:00|1856.35|1856.05|1855.02|1854.72|1857.74|1857.31|1853.03|1852.53|11376
1653663600000|2022-05-27 15:00:00|1855.01|1854.71|1854.98|1854.48|1856.15|1855.75|1851.39|1850.9|9046
1653667200000|2022-05-27 16:00:00|1854.99|1854.49|1853.45|1852.95|1855.35|1854.85|1852.24|1851.8|5742
1653670800000|2022-05-27 17:00:00|1853.49|1852.99|1853.58|1853.28|1854.51|1854.17|1852.22|1851.75|5243
1653674400000|2022-05-27 18:00:00|1853.57|1853.27|1853.31|1852.81|1854.35|1853.98|1852.2|1851.8|3916
1653678000000|2022-05-27 19:00:00|1853.27|1852.77|1853.75|1853.25|1855.23|1854.8|1853.09|1852.59|4070
1653681600000|2022-05-27 20:00:00|1853.83|1853.33|1854.28|1853.78|1859.55|1854.55|1852.96|1849.65|2516
1653861600000|2022-05-29 22:00:00|1852.66|1852.16|1851.21|1850.71|1854.4|1853.79|1851.15|1850.65|2828
1653865200000|2022-05-29 23:00:00|1851.2|1850.7|1850.23|1849.73|1851.35|1850.85|1848.49|1847.99|3664
1653868800000|2022-05-30 00:00:00|1850.22|1849.72|1850.78|1850.28|1852.41|1851.91|1849.79|1849.29|4237
1653872400000|2022-05-30 01:00:00|1850.77|1850.27|1857.08|1856.58|1857.79|1857.32|1849.01|1848.51|7574
1653876000000|2022-05-30 02:00:00|1857.04|1856.54|1859.21|1858.71|1860.48|1860.08|1857.04|1856.54|6882
1653879600000|2022-05-30 03:00:00|1859.17|1858.87|1860.91|1860.41|1861.22|1860.77|1858.08|1857.66|4277
1653883200000|2022-05-30 04:00:00|1860.92|1860.42|1861.36|1860.86|1862.17|1861.78|1859.65|1859.19|4529
1653886800000|2022-05-30 05:00:00|1861.35|1860.85|1862.49|1861.99|1863.6|1863.3|1861.06|1860.68|5527
1653890400000|2022-05-30 06:00:00|1862.54|1862.04|1861.59|1861.09|1864.29|1863.83|1861.08|1860.65|7075
1653894000000|2022-05-30 07:00:00|1861.57|1861.07|1858.99|1858.49|1864.34|1863.84|1858.61|1858.3|8233
1653897600000|2022-05-30 08:00:00|1859.02|1858.52|1859.25|1858.75|1860.45|1860.04|1856.48|1856.05|6915
1653901200000|2022-05-30 09:00:00|1859.16|1858.86|1858.44|1857.94|1859.56|1859.17|1857.02|1856.66|4932
1653904800000|2022-05-30 10:00:00|1858.49|1857.99|1855.3|1855|1859.71|1859.3|1854.6|1854.22|5846
1653908400000|2022-05-30 11:00:00|1855.36|1855.06|1854.79|1854.29|1856.89|1856.42|1854.44|1854.06|5161
1653912000000|2022-05-30 12:00:00|1854.76|1854.26|1855.69|1855.19|1856.53|1856.14|1854.26|1853.86|5177
1653915600000|2022-05-30 13:00:00|1855.68|1855.18|1859.4|1858.9|1861.37|1861.05|1855.33|1854.95|8053
1653919200000|2022-05-30 14:00:00|1859.32|1858.82|1858.93|1858.43|1859.44|1858.94|1854.42|1854.01|7743
1653922800000|2022-05-30 15:00:00|1858.91|1858.41|1856.01|1855.51|1859|1858.56|1855.23|1854.77|4708
1653926400000|2022-05-30 16:00:00|1856|1855.5|1856.7|1856.2|1857.2|1856.78|1855.45|1855.01|3107
1653930000000|2022-05-30 17:00:00|1856.69|1856.19|1854.68|1854.18|1856.74|1856.31|1854.04|1853.71|1848
1653933600000|2022-05-30 18:00:00|1854.62|1854.12|1855.75|1855.25|1857.12|1855.98|1854.14|1853.76|1196
1653948000000|2022-05-30 22:00:00|1856.35|1855.85|1854.84|1854.34|1857.4|1856.9|1854.56|1854.06|2691
1653951600000|2022-05-30 23:00:00|1854.83|1854.33|1852.75|1852.25|1855.35|1854.85|1852.36|1851.86|3487
1653955200000|2022-05-31 00:00:00|1852.77|1852.27|1846.82|1846.32|1853.06|1852.56|1846.36|1845.93|7925
1653958800000|2022-05-31 01:00:00|1846.81|1846.31|1849.44|1848.94|1849.69|1849.22|1846.32|1845.82|9603
1653962400000|2022-05-31 02:00:00|1849.43|1848.93|1851.62|1851.12|1851.65|1851.3|1848.68|1848.23|5606
1653966000000|2022-05-31 03:00:00|1851.63|1851.13|1852.53|1852.03|1853.74|1853.24|1851.13|1850.73|4700
1653969600000|2022-05-31 04:00:00|1852.54|1852.04|1851.97|1851.47|1853.98|1853.48|1851.31|1850.91|3954
1653973200000|2022-05-31 05:00:00|1851.98|1851.48|1853.37|1852.87|1854.91|1854.44|1851.98|1851.48|5180
1653976800000|2022-05-31 06:00:00|1853.35|1852.85|1854.76|1854.26|1856.76|1856.26|1852.78|1852.28|7897
1653980400000|2022-05-31 07:00:00|1854.73|1854.23|1855|1854.7|1856.27|1855.87|1853.91|1853.52|8536
1653984000000|2022-05-31 08:00:00|1854.98|1854.68|1852.86|1852.36|1857.4|1857.06|1852.32|1851.91|7337
1653987600000|2022-05-31 09:00:00|1852.88|1852.38|1850.56|1850.06|1854.43|1854.02|1849.29|1848.92|8559
1653991200000|2022-05-31 10:00:00|1850.63|1850.13|1849.48|1848.98|1851.45|1851.05|1847.53|1847.18|8492
1653994800000|2022-05-31 11:00:00|1849.46|1848.96|1849.08|1848.78|1851|1850.62|1844.8|1844.5|9209
1653998400000|2022-05-31 12:00:00|1849.06|1848.76|1849.14|1848.84|1852.55|1852.18|1847.34|1846.96|10240
1654002000000|2022-05-31 13:00:00|1849.15|1848.85|1851.39|1850.89|1855.73|1855.33|1848.62|1848.32|11613
1654005600000|2022-05-31 14:00:00|1851.38|1850.88|1845.61|1845.11|1851.6|1851.1|1840.05|1839.75|15696
1654009200000|2022-05-31 15:00:00|1845.47|1845.17|1843.84|1843.54|1847.44|1846.94|1840.38|1839.98|11442
1654012800000|2022-05-31 16:00:00|1843.81|1843.51|1846.27|1845.77|1846.35|1845.95|1842|1841.67|7244
1654016400000|2022-05-31 17:00:00|1846.25|1845.75|1842.92|1842.42|1846.58|1846.22|1842.6|1842.23|6516
1654020000000|2022-05-31 18:00:00|1842.82|1842.32|1840.93|1840.63|1843.59|1843.24|1840.06|1839.69|7318
1654023600000|2022-05-31 19:00:00|1840.9|1840.6|1836.45|1835.95|1841.06|1840.76|1835.25|1834.88|9841
1654027200000|2022-05-31 20:00:00|1836.2|1835.7|1837.65|1837.15|1839.71|1838.26|1835.76|1835.26|4344
1654034400000|2022-05-31 22:00:00|1837.15|1836.65|1838.18|1837.68|1838.86|1838.42|1836.84|1835.84|2475
1654038000000|2022-05-31 23:00:00|1838.17|1837.67|1836.78|1836.28|1838.42|1837.92|1836.41|1835.91|3255
1654041600000|2022-06-01 00:00:00|1836.76|1836.26|1834.76|1834.26|1837|1836.5|1834.46|1834.12|6752
1654045200000|2022-06-01 01:00:00|1834.73|1834.23|1835.46|1834.96|1836.65|1836.35|1833.59|1833.09|9726
1654048800000|2022-06-01 02:00:00|1835.4|1834.9|1837.35|1836.85|1838.34|1837.94|1834.48|1833.98|7070
1654052400000|2022-06-01 03:00:00|1837.32|1836.82|1837.1|1836.6|1838.17|1837.67|1836.72|1836.38|4614
1654056000000|2022-06-01 04:00:00|1837.11|1836.61|1833.74|1833.24|1837.15|1836.65|1832.11|1831.71|6473
1654059600000|2022-06-01 05:00:00|1833.85|1833.35|1832.77|1832.27|1833.94|1833.47|1829.83|1829.33|7116
1654063200000|2022-06-01 06:00:00|1832.79|1832.29|1833.97|1833.47|1835.58|1835.16|1832.57|1832.07|8290
1654066800000|2022-06-01 07:00:00|1833.98|1833.48|1833.89|1833.59|1837.19|1836.8|1831.7|1831.32|9922
1654070400000|2022-06-01 08:00:00|1833.91|1833.61|1830.49|1829.99|1837.44|1837.11|1829.78|1829.28|9092
1654074000000|2022-06-01 09:00:00|1830.5|1830|1831.81|1831.31|1832.34|1831.95|1828.71|1828.39|8872
1654077600000|2022-06-01 10:00:00|1831.8|1831.3|1832.4|1831.9|1833.64|1833.26|1829.42|1828.97|6989
1654081200000|2022-06-01 11:00:00|1832.41|1831.91|1830.05|1829.55|1832.89|1832.47|1829.44|1829.08|7905
1654084800000|2022-06-01 12:00:00|1829.94|1829.64|1844.59|1844.09|1845.02|1844.61|1829.11|1828.7|13720
1654088400000|2022-06-01 13:00:00|1844.58|1844.08|1845.75|1845.25|1849.39|1848.89|1844.27|1843.85|14055
1654092000000|2022-06-01 14:00:00|1845.55|1845.05|1843.8|1843.3|1846.18|1845.78|1838.16|1837.83|16454
1654095600000|2022-06-01 15:00:00|1843.81|1843.31|1845.96|1845.46|1847.98|1847.59|1842.56|1842.2|11114
1654099200000|2022-06-01 16:00:00|1845.86|1845.56|1847.9|1847.4|1850.2|1849.82|1844.88|1844.53|9600
1654102800000|2022-06-01 17:00:00|1847.91|1847.41|1848.13|1847.63|1850.22|1849.8|1845.32|1844.84|7197
1654106400000|2022-06-01 18:00:00|1848.17|1847.67|1849.24|1848.74|1850.24|1849.85|1846.95|1846.57|6402
1654110000000|2022-06-01 19:00:00|1849.23|1848.73|1847.46|1847.16|1849.71|1849.23|1847.23|1846.78|6007
1654113600000|2022-06-01 20:00:00|1847.44|1847.14|1846.77|1846.27|1848.15|1847.72|1846.46|1845.47|2894
1654120800000|2022-06-01 22:00:00|1847.28|1846.78|1847.46|1846.96|1847.63|1847.19|1846.14|1845.64|2094
1654124400000|2022-06-01 23:00:00|1847.47|1846.97|1846.35|1845.85|1847.49|1847.01|1845.66|1845.16|2687
1654128000000|2022-06-02 00:00:00|1846.36|1845.86|1847.59|1847.09|1849.28|1848.89|1845.79|1845.44|5570
1654131600000|2022-06-02 01:00:00|1847.55|1847.05|1845.19|1844.69|1847.92|1847.42|1845.09|1844.59|6347
1654135200000|2022-06-02 02:00:00|1845.13|1844.63|1844.71|1844.21|1846.95|1846.45|1844.33|1843.89|5384
1654138800000|2022-06-02 03:00:00|1844.7|1844.2|1845.03|1844.73|1846.54|1846.04|1844.52|1844.02|4147
1654142400000|2022-06-02 04:00:00|1845.01|1844.71|1845.28|1844.78|1846.46|1846.01|1844.52|1844.14|4071
1654146000000|2022-06-02 05:00:00|1845.27|1844.77|1848.58|1848.08|1849.33|1848.83|1844.43|1843.93|6865
1654149600000|2022-06-02 06:00:00|1848.61|1848.11|1852.27|1851.77|1853.21|1852.77|1848.38|1847.88|8029
1654153200000|2022-06-02 07:00:00|1852.25|1851.75|1851.4|1851.1|1853.68|1853.18|1849.96|1849.54|7998
1654156800000|2022-06-02 08:00:00|1851.41|1851.11|1852.43|1851.93|1853.02|1852.66|1850.78|1850.43|6521
1654160400000|2022-06-02 09:00:00|1852.3|1852|1854.38|1853.88|1855.26|1854.9|1852.3|1851.9|6445
1654164000000|2022-06-02 10:00:00|1854.31|1854.01|1855.42|1854.92|1857.27|1856.92|1854|1853.67|6880
1654167600000|2022-06-02 11:00:00|1855.43|1854.93|1856.18|1855.68|1857.01|1856.51|1855.1|1854.67|7005
1654171200000|2022-06-02 12:00:00|1856.17|1855.67|1856.88|1856.38|1859.05|1858.65|1851.08|1850.68|13835
1654174800000|2022-06-02 13:00:00|1856.89|1856.39|1864.21|1863.71|1867.39|1867.09|1856.89|1856.39|15698
1654178400000|2022-06-02 14:00:00|1864.29|1863.79|1865.79|1865.29|1869.81|1869.5|1863.58|1863.2|13677
1654182000000|2022-06-02 15:00:00|1865.78|1865.28|1868.28|1867.78|1870.03|1869.7|1865.76|1865.28|8909
1654185600000|2022-06-02 16:00:00|1868.27|1867.77|1868.08|1867.58|1870.79|1870.29|1867.93|1867.56|6716
1654189200000|2022-06-02 17:00:00|1868|1867.7|1868.41|1867.91|1869.44|1869.04|1866.67|1866.33|5649
1654192800000|2022-06-02 18:00:00|1868.39|1867.89|1869.7|1869.2|1870.41|1870.02|1867.56|1867.19|5609
1654196400000|2022-06-02 19:00:00|1869.71|1869.21|1869.82|1869.52|1870.56|1870.2|1869.25|1868.85|5233
1654200000000|2022-06-02 20:00:00|1869.9|1869.6|1868.85|1868.35|1870.71|1870.32|1868.28|1867.78|3051
1654207200000|2022-06-02 22:00:00|1869.43|1868.93|1869.79|1869.29|1869.87|1869.47|1869.16|1868.66|1626
1654210800000|2022-06-02 23:00:00|1869.81|1869.31|1870.17|1869.67|1870.93|1870.54|1869.26|1868.86|2614
1654214400000|2022-06-03 00:00:00|1870.18|1869.68|1873.58|1873.08|1874.41|1873.91|1868.44|1867.94|6783
1654218000000|2022-06-03 01:00:00|1873.6|1873.1|1872.22|1871.72|1874.07|1873.61|1870.91|1870.46|5778
1654221600000|2022-06-03 02:00:00|1872.21|1871.71|1870.45|1870.15|1872.72|1872.22|1870.18|1869.78|4177
1654225200000|2022-06-03 03:00:00|1870.51|1870.01|1869.23|1868.73|1870.98|1870.52|1868.06|1867.56|4109
1654228800000|2022-06-03 04:00:00|1869.22|1868.72|1868.22|1867.72|1869.24|1868.8|1867.03|1866.57|3659
1654232400000|2022-06-03 05:00:00|1868.23|1867.73|1868.64|1868.14|1869.54|1869.13|1867.5|1867|4394
1654236000000|2022-06-03 06:00:00|1868.65|1868.15|1866.23|1865.73|1869.45|1868.98|1865.78|1865.37|5382
1654239600000|2022-06-03 07:00:00|1866.22|1865.72|1864.97|1864.47|1867.15|1866.77|1864.57|1864.21|6819
1654243200000|2022-06-03 08:00:00|1864.87|1864.57|1865.18|1864.68|1866.75|1866.38|1864.57|1864.16|5786
1654246800000|2022-06-03 09:00:00|1865.19|1864.69|1865.15|1864.65|1865.63|1865.22|1863.56|1863.16|6157
1654250400000|2022-06-03 10:00:00|1865.09|1864.59|1866.52|1866.02|1866.86|1866.49|1864.5|1864.16|6241
1654254000000|2022-06-03 11:00:00|1866.53|1866.03|1864.09|1863.59|1868.18|1867.79|1863.62|1863.32|7027
1654257600000|2022-06-03 12:00:00|1864.08|1863.58|1858.61|1858.11|1867.13|1866.8|1856.92|1856.51|14613
1654261200000|2022-06-03 13:00:00|1858.65|1858.15|1863.55|1863.05|1864.86|1864.5|1857.36|1856.96|14091
1654264800000|2022-06-03 14:00:00|1864|1863.5|1857.99|1857.69|1865.52|1865.13|1857.86|1857.42|11461
1654268400000|2022-06-03 15:00:00|1857.98|1857.68|1852.27|1851.77|1858.2|1857.84|1851.86|1851.43|10811
1654272000000|2022-06-03 16:00:00|1852.23|1851.73|1851.27|1850.77|1852.24|1851.74|1848.32|1847.89|8736
1654275600000|2022-06-03 17:00:00|1851.26|1850.76|1849.15|1848.85|1851.62|1851.21|1847.6|1847.2|7232
1654279200000|2022-06-03 18:00:00|1849.31|1848.81|1851.2|1850.7|1851.38|1851.01|1847.87|1847.48|4597
1654282800000|2022-06-03 19:00:00|1851.16|1850.66|1850.97|1850.47|1851.75|1851.33|1848.48|1848.06|5438
1654286400000|2022-06-03 20:00:00|1851.05|1850.55|1851.42|1850.92|1855.36|1851.53|1850.28|1847.16|3183
1654466400000|2022-06-05 22:00:00|1850.31|1849.81|1852.56|1852.06|1853.8|1852.19|1850.06|1848.01|2675
1654470000000|2022-06-05 23:00:00|1852.45|1851.95|1851.86|1851.36|1853.65|1853.16|1851.65|1851.34|2933
1654473600000|2022-06-06 00:00:00|1851.89|1851.59|1851.15|1850.65|1853.83|1853.44|1850.67|1850.21|4827
1654477200000|2022-06-06 01:00:00|1851.19|1850.69|1853.53|1853.03|1854.44|1854.04|1850.77|1850.47|8332
1654480800000|2022-06-06 02:00:00|1853.48|1852.98|1854.84|1854.54|1855.19|1854.78|1853.4|1852.9|4258
1654484400000|2022-06-06 03:00:00|1854.8|1854.5|1856.37|1855.87|1856.63|1856.2|1854.5|1854.14|3816
1654488000000|2022-06-06 04:00:00|1856.4|1855.9|1855.69|1855.19|1856.98|1856.57|1855.35|1854.95|3253
1654491600000|2022-06-06 05:00:00|1855.59|1855.29|1855.51|1855.01|1856.67|1856.27|1854.01|1853.64|4848
1654495200000|2022-06-06 06:00:00|1855.47|1854.97|1854.15|1853.85|1855.88|1855.4|1853.51|1853.15|6844
1654498800000|2022-06-06 07:00:00|1854.17|1853.87|1852.47|1852.17|1856.14|1855.78|1851.77|1851.38|9234
1654502400000|2022-06-06 08:00:00|1852.44|1852.14|1851.84|1851.54|1854.09|1853.7|1851.16|1850.82|7858
1654506000000|2022-06-06 09:00:00|1851.85|1851.55|1854.18|1853.88|1854.32|1853.92|1851.47|1851.11|7783
1654509600000|2022-06-06 10:00:00|1854.2|1853.9|1853.23|1852.73|1855.79|1855.49|1852.14|1851.66|8152
1654513200000|2022-06-06 11:00:00|1853.22|1852.72|1854.16|1853.66|1855.38|1854.98|1852.9|1852.5|7087
1654516800000|2022-06-06 12:00:00|1854.2|1853.86|1853.83|1853.53|1858.12|1857.76|1851.05|1850.68|10262
1654520400000|2022-06-06 13:00:00|1853.85|1853.55|1850.65|1850.35|1854.51|1854.18|1849.03|1848.73|11216
1654524000000|2022-06-06 14:00:00|1850.64|1850.34|1848.43|1848.13|1850.69|1850.34|1845.65|1845.24|11833
1654527600000|2022-06-06 15:00:00|1848.49|1848.19|1843.93|1843.43|1848.58|1848.28|1842|1841.7|10532
1654531200000|2022-06-06 16:00:00|1843.97|1843.47|1842.63|1842.13|1844.43|1843.99|1841.8|1841.41|7202
1654534800000|2022-06-06 17:00:00|1842.56|1842.06|1842.13|1841.63|1844.21|1843.78|1841.12|1840.65|6089
1654538400000|2022-06-06 18:00:00|1842.15|1841.65|1841.73|1841.43|1842.87|1842.47|1840.89|1840.59|5979
1654542000000|2022-06-06 19:00:00|1841.7|1841.4|1842.48|1841.98|1842.82|1842.5|1841.43|1840.99|5201
1654545600000|2022-06-06 20:00:00|1842.37|1841.87|1841.91|1841.41|1842.86|1842.44|1841.42|1840.92|2776
1654552800000|2022-06-06 22:00:00|1841.45|1840.95|1841.93|1841.43|1842.67|1841.96|1840.63|1839.69|2636
1654556400000|2022-06-06 23:00:00|1841.95|1841.45|1839.75|1839.25|1842.1|1841.7|1838.2|1837.8|3906
1654560000000|2022-06-07 00:00:00|1839.74|1839.24|1839.41|1838.91|1840.83|1840.33|1837.98|1837.55|5766
1654563600000|2022-06-07 01:00:00|1839.4|1838.9|1841.28|1840.78|1841.47|1841.05|1837.18|1836.82|10234
1654567200000|2022-06-07 02:00:00|1841.31|1840.81|1841.74|1841.44|1842.3|1841.98|1839.68|1839.29|5253
1654570800000|2022-06-07 03:00:00|1841.72|1841.42|1840.52|1840.02|1842.83|1842.42|1840.39|1839.97|4185
1654574400000|2022-06-07 04:00:00|1840.51|1840.01|1842.65|1842.15|1844.85|1844.35|1840.37|1839.87|6509
1654578000000|2022-06-07 05:00:00|1842.66|1842.16|1839.08|1838.78|1843.24|1842.78|1839.02|1838.58|7859
1654581600000|2022-06-07 06:00:00|1839.07|1838.77|1841.85|1841.35|1843.32|1842.99|1838.73|1838.32|8655
1654585200000|2022-06-07 07:00:00|1841.83|1841.33|1842.29|1841.99|1846.62|1846.28|1841.7|1841.29|8433
1654588800000|2022-06-07 08:00:00|1842.3|1842|1846.92|1846.42|1848.82|1848.32|1842.3|1841.9|7982
1654592400000|2022-06-07 09:00:00|1846.82|1846.52|1847.49|1847.19|1849.18|1848.81|1846.59|1846.2|6480
1654596000000|2022-06-07 10:00:00|1847.51|1847.21|1850.77|1850.27|1852.3|1851.84|1846.31|1845.9|7051
1654599600000|2022-06-07 11:00:00|1850.83|1850.33|1847.59|1847.09|1851.38|1851|1847.48|1847.08|7411
1654603200000|2022-06-07 12:00:00|1847.61|1847.11|1845.22|1844.92|1849.78|1849.37|1842.94|1842.52|9353
1654606800000|2022-06-07 13:00:00|1845.25|1844.95|1851.75|1851.25|1853.85|1853.5|1842.57|1842.24|12590
1654610400000|2022-06-07 14:00:00|1851.76|1851.26|1851.38|1851.08|1852.99|1852.6|1847.34|1846.96|12876
1654614000000|2022-06-07 15:00:00|1851.37|1851.07|1851.7|1851.2|1852.72|1852.38|1849.66|1849.33|8169
1654617600000|2022-06-07 16:00:00|1851.79|1851.29|1851.43|1850.93|1853.32|1852.84|1850.21|1849.8|6031
1654621200000|2022-06-07 17:00:00|1851.39|1850.89|1850.51|1850.01|1851.74|1851.26|1848.96|1848.59|6610
1654624800000|2022-06-07 18:00:00|1850.52|1850.02|1854.65|1854.15|1854.97|1854.55|1850.31|1849.88|5718
1654628400000|2022-06-07 19:00:00|1854.61|1854.11|1854.69|1854.19|1855.81|1855.5|1853.47|1853.02|6186
1654632000000|2022-06-07 20:00:00|1854.58|1854.08|1852.49|1851.99|1854.96|1854.46|1851.88|1851.38|3785
1654639200000|2022-06-07 22:00:00|1853.23|1852.73|1852.94|1852.64|1853.25|1852.77|1851.88|1851.49|2371
1654642800000|2022-06-07 23:00:00|1852.98|1852.68|1853.92|1853.42|1853.99|1853.55|1851.4|1850.96|2854
1654646400000|2022-06-08 00:00:00|1853.9|1853.4|1850.54|1850.04|1854.06|1853.59|1849.85|1849.35|6160
1654650000000|2022-06-08 01:00:00|1850.58|1850.08|1849.51|1849.01|1851.13|1850.72|1848.57|1848.07|9109
1654653600000|2022-06-08 02:00:00|1849.49|1848.99|1849.35|1848.85|1850.91|1850.41|1849.01|1848.6|4564
1654657200000|2022-06-08 03:00:00|1849.34|1848.84|1847.11|1846.61|1849.37|1849.02|1846.97|1846.57|4638
1654660800000|2022-06-08 04:00:00|1847.1|1846.6|1847.83|1847.33|1849.31|1849.01|1845.95|1845.57|4677
1654664400000|2022-06-08 05:00:00|1847.84|1847.34|1849.87|1849.37|1849.95|1849.45|1847.26|1846.76|4534
1654668000000|2022-06-08 06:00:00|1849.88|1849.38|1849.86|1849.36|1850.67|1850.26|1849.16|1848.66|8072
1654671600000|2022-06-08 07:00:00|1849.85|1849.35|1850.28|1849.78|1851.68|1851.27|1846.72|1846.31|8486
1654675200000|2022-06-08 08:00:00|1850.2|1849.9|1847.69|1847.19|1850.84|1850.41|1846.91|1846.53|8306
1654678800000|2022-06-08 09:00:00|1847.71|1847.21|1849.84|1849.34|1850.36|1849.99|1847.51|1847.11|6268
1654682400000|2022-06-08 10:00:00|1849.83|1849.33|1847.64|1847.34|1851.63|1851.31|1847.37|1846.97|7617
1654686000000|2022-06-08 11:00:00|1847.67|1847.37|1851.7|1851.4|1852|1851.65|1847.27|1846.91|8525
1654689600000|2022-06-08 12:00:00|1851.66|1851.36|1852.25|1851.95|1853.61|1853.31|1844.63|1844.29|12591
1654693200000|2022-06-08 13:00:00|1852.26|1851.96|1852.82|1852.32|1856.26|1855.96|1851.38|1851.07|13095
1654696800000|2022-06-08 14:00:00|1852.83|1852.33|1856.38|1856.08|1856.91|1856.61|1852.31|1851.95|12762
1654700400000|2022-06-08 15:00:00|1856.37|1856.07|1858.68|1858.18|1859.93|1859.59|1855.98|1855.68|11271
1654704000000|2022-06-08 16:00:00|1858.61|1858.11|1855.68|1855.38|1859.13|1858.7|1854.82|1854.52|6619
1654707600000|2022-06-08 17:00:00|1855.64|1855.34|1854.94|1854.44|1856.19|1855.8|1853.08|1852.68|7183
1654711200000|2022-06-08 18:00:00|1854.8|1854.5|1853.56|1853.06|1855.42|1854.99|1852.64|1852.27|5040
1654714800000|2022-06-08 19:00:00|1853.58|1853.08|1852.7|1852.4|1854.33|1853.91|1852.26|1851.88|5150
1654718400000|2022-06-08 20:00:00|1853.05|1852.55|1853.95|1853.45|1855.02|1853.71|1849.19|1847.99|3296
1654725600000|2022-06-08 22:00:00|1855.19|1850.19|1854.18|1853.68|1855.2|1854.32|1852.74|1849.92|2613
1654729200000|2022-06-08 23:00:00|1854.26|1853.76|1853.01|1852.51|1854.61|1854.11|1852.9|1852.43|2768
1654732800000|2022-06-09 00:00:00|1853.05|1852.55|1852.15|1851.65|1854.1|1853.6|1851.78|1851.29|4467
1654736400000|2022-06-09 01:00:00|1852.16|1851.66|1851.51|1851.01|1854.4|1853.97|1851.19|1850.76|6265
1654740000000|2022-06-09 02:00:00|1851.48|1850.98|1853.14|1852.84|1853.36|1852.93|1851.19|1850.69|4687
1654743600000|2022-06-09 03:00:00|1853.13|1852.83|1855.42|1854.92|1855.67|1855.23|1852.76|1852.38|5749
1654747200000|2022-06-09 04:00:00|1855.43|1854.93|1854.41|1853.91|1855.54|1855.13|1854.31|1853.91|2971
1654750800000|2022-06-09 05:00:00|1854.42|1853.92|1851.59|1851.09|1855.32|1854.85|1851.09|1850.67|5840
1654754400000|2022-06-09 06:00:00|1851.61|1851.11|1850.72|1850.42|1852.6|1852.12|1849.7|1849.25|8215
1654758000000|2022-06-09 07:00:00|1850.73|1850.43|1850.3|1850|1852.93|1852.53|1849.18|1848.83|9561
1654761600000|2022-06-09 08:00:00|1850.35|1850.05|1850.01|1849.51|1850.93|1850.54|1847.75|1847.44|8163
1654765200000|2022-06-09 09:00:00|1850|1849.5|1849.52|1849.02|1850.76|1850.39|1848.42|1848.05|6325
1654768800000|2022-06-09 10:00:00|1849.51|1849.01|1849.58|1849.08|1851.22|1850.88|1848.17|1847.78|6826
1654772400000|2022-06-09 11:00:00|1849.44|1849.14|1846.5|1846|1850.37|1849.87|1844.87|1844.57|10362
1654776000000|2022-06-09 12:00:00|1846.51|1846.01|1850.62|1850.32|1852.86|1852.56|1844.01|1843.64|15002
1654779600000|2022-06-09 13:00:00|1850.79|1850.29|1846.87|1846.57|1851.61|1851.11|1845.92|1845.42|14915
1654783200000|2022-06-09 14:00:00|1846.98|1846.48|1842.89|1842.39|1847.32|1846.82|1840.27|1839.85|14219
1654786800000|2022-06-09 15:00:00|1842.88|1842.38|1846.07|1845.57|1846.1|1845.73|1842.19|1841.79|10128
1654790400000|2022-06-09 16:00:00|1846.09|1845.59|1848.89|1848.59|1850.41|1849.98|1845.32|1844.93|7593
1654794000000|2022-06-09 17:00:00|1848.88|1848.58|1849.03|1848.53|1850.82|1850.42|1848.28|1847.88|6966
1654797600000|2022-06-09 18:00:00|1849.05|1848.55|1849.71|1849.21|1850.3|1849.8|1847.97|1847.55|5843
1654801200000|2022-06-09 19:00:00|1849.75|1849.25|1847.37|1846.87|1850.43|1850.03|1847.04|1846.54|5768
1654804800000|2022-06-09 20:00:00|1847.27|1846.77|1848.27|1847.77|1848.6|1848.1|1847|1845.65|2774
1654812000000|2022-06-09 22:00:00|1848.25|1847.75|1846.85|1846.35|1848.62|1848.12|1846.75|1846.29|1857
1654815600000|2022-06-09 23:00:00|1846.86|1846.36|1847.26|1846.76|1847.87|1847.52|1846.46|1845.96|2352
1654819200000|2022-06-10 00:00:00|1847.27|1846.77|1847.95|1847.45|1848.02|1847.52|1845.99|1845.49|4687
1654822800000|2022-06-10 01:00:00|1847.88|1847.38|1845.64|1845.14|1848.47|1848.17|1845.13|1844.67|6164
1654826400000|2022-06-10 02:00:00|1845.59|1845.09|1846.27|1845.77|1847.06|1846.66|1845.04|1844.64|4763
1654830000000|2022-06-10 03:00:00|1846.28|1845.78|1845.12|1844.62|1846.51|1846.01|1844.83|1844.39|3737
1654833600000|2022-06-10 04:00:00|1845.13|1844.63|1843.61|1843.11|1846.38|1845.95|1843.5|1843.09|3444
1654837200000|2022-06-10 05:00:00|1843.5|1843.2|1845|1844.7|1845.71|1845.21|1843.38|1843|5539
1654840800000|2022-06-10 06:00:00|1844.99|1844.69|1844.63|1844.33|1846.42|1845.95|1843.79|1843.35|7166
1654844400000|2022-06-10 07:00:00|1844.62|1844.32|1845.76|1845.46|1847.86|1847.53|1843.98|1843.59|10748
1654848000000|2022-06-10 08:00:00|1845.74|1845.44|1844.82|1844.52|1847.26|1846.87|1844.52|1844.13|7177
1654851600000|2022-06-10 09:00:00|1844.9|1844.6|1843.08|1842.78|1845.51|1845.16|1842.47|1842.05|8270
1654855200000|2022-06-10 10:00:00|1843.09|1842.79|1843.1|1842.6|1844.06|1843.66|1842|1841.64|7225
1654858800000|2022-06-10 11:00:00|1843.11|1842.61|1835.25|1834.75|1843.79|1843.41|1833.9|1833.41|10217
1654862400000|2022-06-10 12:00:00|1835.24|1834.74|1838.56|1838.06|1846.12|1845.62|1825.43|1824.93|18447
1654866000000|2022-06-10 13:00:00|1838.57|1838.07|1833.98|1833.48|1844.01|1843.58|1828.59|1828.29|19164
1654869600000|2022-06-10 14:00:00|1833.7|1833.2|1856.09|1855.79|1859.66|1859.36|1829.11|1828.81|19009
1654873200000|2022-06-10 15:00:00|1856.07|1855.77|1867.51|1867.21|1867.95|1867.65|1855.31|1854.94|15093
1654876800000|2022-06-10 16:00:00|1867.55|1867.25|1872.1|1871.6|1876.21|1875.74|1866.2|1865.84|14048
1654880400000|2022-06-10 17:00:00|1871.97|1871.47|1869.95|1869.65|1873.88|1873.46|1869.68|1869.32|9543
1654884000000|2022-06-10 18:00:00|1869.98|1869.68|1873.7|1873.4|1875.58|1875.2|1868.84|1868.45|9010
1654887600000|2022-06-10 19:00:00|1873.64|1873.34|1872.32|1872.02|1874.85|1874.35|1871.17|1870.8|9439
1654891200000|2022-06-10 20:00:00|1872.42|1872.12|1871.77|1871.27|1875.01|1872.46|1870.48|1865.51|3020
1655071200000|2022-06-12 22:00:00|1875.7|1875.2|1876.44|1875.94|1880.22|1879.03|1875.6|1875.1|6100
1655074800000|2022-06-12 23:00:00|1876.46|1875.96|1877.27|1876.77|1877.29|1876.8|1874.94|1874.51|5139
1655078400000|2022-06-13 00:00:00|1877.33|1876.83|1873.01|1872.51|1877.69|1877.39|1872.54|1872.17|7943
1655082000000|2022-06-13 01:00:00|1873.02|1872.52|1862.99|1862.49|1873.02|1872.52|1862.65|1862.19|11979
1655085600000|2022-06-13 02:00:00|1862.96|1862.46|1863.89|1863.39|1864.31|1863.94|1860.44|1860.01|8379
1655089200000|2022-06-13 03:00:00|1863.87|1863.37|1863.81|1863.31|1865.95|1865.63|1863.32|1862.89|5206
1655092800000|2022-06-13 04:00:00|1863.85|1863.35|1863.62|1863.12|1863.9|1863.52|1861.46|1861.14|4659
1655096400000|2022-06-13 05:00:00|1863.61|1863.11|1865.75|1865.25|1866.55|1866.16|1863.05|1862.55|7385
1655100000000|2022-06-13 06:00:00|1865.76|1865.26|1862|1861.5|1867.44|1867.14|1861.81|1861.45|10163
1655103600000|2022-06-13 07:00:00|1861.94|1861.44|1857.5|1857.2|1865.53|1865.23|1855.99|1855.58|11246
1655107200000|2022-06-13 08:00:00|1857.49|1857.19|1853.55|1853.25|1858.98|1858.58|1853.54|1853.23|11271
1655110800000|2022-06-13 09:00:00|1853.45|1853.15|1855.07|1854.57|1857.68|1857.29|1852.9|1852.6|8652
1655114400000|2022-06-13 10:00:00|1855.08|1854.58|1858.42|1858.12|1859.09|1858.68|1853.87|1853.51|9006
1655118000000|2022-06-13 11:00:00|1858.38|1858.08|1855.09|1854.59|1859.28|1858.98|1853.75|1853.37|9721
1655121600000|2022-06-13 12:00:00|1855.08|1854.58|1843.18|1842.88|1858.01|1857.6|1842.43|1842.04|15727
1655125200000|2022-06-13 13:00:00|1843.07|1842.77|1830.96|1830.46|1846.2|1845.74|1829.33|1829.03|17542
1655128800000|2022-06-13 14:00:00|1830.98|1830.48|1827.8|1827.3|1831.57|1831.27|1823.73|1823.23|18174
1655132400000|2022-06-13 15:00:00|1827.67|1827.37|1829.17|1828.87|1829.48|1829.18|1824.52|1824.14|13689
1655136000000|2022-06-13 16:00:00|1829.18|1828.88|1829.13|1828.63|1833.94|1833.46|1828.38|1828.04|11850
1655139600000|2022-06-13 17:00:00|1829.02|1828.72|1828.88|1828.38|1831.28|1830.9|1828.04|1827.68|8520
1655143200000|2022-06-13 18:00:00|1828.99|1828.49|1826.19|1825.69|1829.85|1829.4|1824.7|1824.37|8830
1655146800000|2022-06-13 19:00:00|1826.18|1825.68|1823.11|1822.61|1826.78|1826.35|1819.55|1819.09|15356
1655150400000|2022-06-13 20:00:00|1823.09|1822.59|1821.39|1818.05|1824.36|1823.6|1818.62|1817.67|6824
1655157600000|2022-06-13 22:00:00|1820.23|1819.73|1821.51|1821.01|1821.98|1821.57|1810.32|1808.37|5538
1655161200000|2022-06-13 23:00:00|1821.53|1821.03|1821.41|1820.91|1823.09|1822.59|1818.1|1817.6|4820
1655164800000|2022-06-14 00:00:00|1821.38|1820.88|1824.41|1823.91|1824.65|1824.18|1819.6|1819.1|8741
1655168400000|2022-06-14 01:00:00|1824.38|1823.88|1824.73|1824.23|1825.69|1825.25|1823.32|1822.91|10696
1655172000000|2022-06-14 02:00:00|1824.67|1824.17|1827.18|1826.68|1827.73|1827.23|1823.96|1823.46|8537
1655175600000|2022-06-14 03:00:00|1827.11|1826.61|1825.8|1825.3|1828.42|1827.92|1824.73|1824.35|8001
1655179200000|2022-06-14 04:00:00|1825.78|1825.28|1825.05|1824.55|1827.37|1826.98|1824.33|1823.83|6101
1655182800000|2022-06-14 05:00:00|1825.04|1824.54|1828.31|1827.81|1828.64|1828.15|1824.26|1823.78|7924
1655186400000|2022-06-14 06:00:00|1828.4|1827.9|1830.24|1829.74|1830.92|1830.55|1827.45|1826.95|11301
1655190000000|2022-06-14 07:00:00|1830.23|1829.73|1828.2|1827.9|1831.89|1831.5|1826.69|1826.29|11524
1655193600000|2022-06-14 08:00:00|1828.18|1827.88|1826.19|1825.69|1830.58|1830.08|1825|1824.52|10968
1655197200000|2022-06-14 09:00:00|1826.2|1825.7|1824.28|1823.98|1826.2|1825.7|1821.94|1821.5|10465
1655200800000|2022-06-14 10:00:00|1824.29|1823.99|1825.01|1824.51|1825.09|1824.65|1820.38|1819.95|9604
1655204400000|2022-06-14 11:00:00|1825|1824.5|1817.54|1817.04|1825.63|1825.27|1816.34|1816.01|11429
1655208000000|2022-06-14 12:00:00|1817.55|1817.05|1820.28|1819.98|1823.07|1822.57|1816.29|1815.88|14864
1655211600000|2022-06-14 13:00:00|1820.26|1819.96|1816.35|1815.85|1822.27|1821.95|1815.55|1815.24|15027
1655215200000|2022-06-14 14:00:00|1816.36|1815.86|1814.26|1813.96|1818.56|1818.1|1812.82|1812.42|15048
1655218800000|2022-06-14 15:00:00|1814.47|1813.97|1810.81|1810.31|1815.85|1815.55|1809.61|1809.24|13179
1655222400000|2022-06-14 16:00:00|1810.79|1810.29|1812.6|1812.3|1815.01|1814.63|1809.66|1809.35|9886
1655226000000|2022-06-14 17:00:00|1812.57|1812.27|1811.66|1811.16|1813.8|1813.4|1811.02|1810.69|9998
1655229600000|2022-06-14 18:00:00|1811.78|1811.28|1807.52|1807.22|1812.51|1812.07|1807.44|1807.1|10481
1655233200000|2022-06-14 19:00:00|1807.49|1807.19|1808.61|1808.31|1810.84|1810.5|1805.34|1804.98|10939
1655236800000|2022-06-14 20:00:00|1808.69|1808.39|1808.77|1808.27|1810.44|1809.94|1806.91|1806.59|4149
1655244000000|2022-06-14 22:00:00|1808.87|1808.37|1809.04|1808.54|1809.83|1809.33|1807.81|1807.31|3844
1655247600000|2022-06-14 23:00:00|1809.03|1808.53|1811.24|1810.74|1811.38|1810.92|1807.97|1807.47|4246
1655251200000|2022-06-15 00:00:00|1811.22|1810.72|1811.69|1811.19|1812.12|1811.78|1808.96|1808.46|7629
1655254800000|2022-06-15 01:00:00|1811.77|1811.27|1816.24|1815.74|1817.9|1817.5|1810.83|1810.33|10698
1655258400000|2022-06-15 02:00:00|1816.23|1815.73|1817.57|1817.27|1819.52|1819.22|1815.94|1815.5|8389
1655262000000|2022-06-15 03:00:00|1817.67|1817.17|1815.94|1815.44|1817.71|1817.21|1814.35|1813.85|5769
1655265600000|2022-06-15 04:00:00|1815.96|1815.46|1814.86|1814.36|1817.12|1816.62|1813.64|1813.14|4842
1655269200000|2022-06-15 05:00:00|1814.84|1814.34|1818.22|1817.92|1819.28|1818.97|1813.47|1813.08|9471
1655272800000|2022-06-15 06:00:00|1818.2|1817.9|1820.74|1820.44|1823.08|1822.7|1817.74|1817.24|12957
1655276400000|2022-06-15 07:00:00|1820.75|1820.45|1821.1|1820.6|1824.28|1823.94|1818.65|1818.23|12670
1655280000000|2022-06-15 08:00:00|1821.01|1820.71|1822.44|1822.14|1823.12|1822.74|1817.58|1817.2|11686
1655283600000|2022-06-15 09:00:00|1822.45|1822.15|1825.59|1825.29|1826.48|1826.14|1820.62|1820.24|10202
1655287200000|2022-06-15 10:00:00|1825.52|1825.22|1825.66|1825.16|1827.88|1827.51|1823.76|1823.33|10446
1655290800000|2022-06-15 11:00:00|1825.59|1825.09|1831.28|1830.98|1835.79|1835.29|1824.75|1824.25|13240
1655294400000|2022-06-15 12:00:00|1831.34|1831.04|1831.84|1831.54|1836.84|1836.34|1828.79|1828.44|15933
1655298000000|2022-06-15 13:00:00|1831.89|1831.59|1824.33|1823.83|1833.21|1832.91|1823.8|1823.37|15284
1655301600000|2022-06-15 14:00:00|1824.31|1823.81|1820.06|1819.76|1825.1|1824.8|1818.88|1818.51|15288
1655305200000|2022-06-15 15:00:00|1820.1|1819.8|1821.48|1821.18|1825.03|1824.65|1819.42|1819.07|10902
1655308800000|2022-06-15 16:00:00|1821.5|1821.2|1820.14|1819.64|1824.31|1823.91|1820.02|1819.58|9467
1655312400000|2022-06-15 17:00:00|1820.12|1819.62|1822.93|1819.8|1823.74|1822.07|1816.65|1816.3|10446
1655316000000|2022-06-15 18:00:00|1823.57|1819.3|1831.2|1830.7|1840.43|1839.93|1814|1813.5|21880
1655319600000|2022-06-15 19:00:00|1831.29|1830.79|1832.11|1831.61|1842.02|1841.72|1830.83|1830.33|19525
1655323200000|2022-06-15 20:00:00|1832.2|1831.7|1833.95|1833.45|1835.91|1835.41|1831.46|1831.05|6078
1655330400000|2022-06-15 22:00:00|1833.56|1833.06|1833.88|1833.38|1835.89|1835.46|1833.03|1832.61|4193
1655334000000|2022-06-15 23:00:00|1833.89|1833.39|1834.11|1833.81|1835.68|1835.22|1832|1831.5|5595
1655337600000|2022-06-16 00:00:00|1834.08|1833.78|1834.5|1834|1836.71|1836.41|1833.1|1832.71|7411
1655341200000|2022-06-16 01:00:00|1834.52|1834.02|1831.29|1830.79|1835.22|1834.92|1830.53|1830.09|10034
1655344800000|2022-06-16 02:00:00|1831.32|1830.82|1832.14|1831.64|1832.45|1832.07|1829.98|1829.55|6969
1655348400000|2022-06-16 03:00:00|1832.12|1831.62|1833.08|1832.58|1833.85|1833.51|1831.1|1830.69|6727
1655352000000|2022-06-16 04:00:00|1833.12|1832.62|1831.38|1830.88|1833.33|1832.97|1830.09|1829.76|5080
1655355600000|2022-06-16 05:00:00|1831.39|1830.89|1831.78|1831.28|1833.78|1833.48|1830.56|1830.15|6961
1655359200000|2022-06-16 06:00:00|1831.77|1831.27|1830.4|1830.1|1833.3|1832.91|1828.53|1828.15|10774
1655362800000|2022-06-16 07:00:00|1830.38|1830.08|1830.49|1830.19|1830.98|1830.62|1826.66|1826.31|13715
1655366400000|2022-06-16 08:00:00|1830.59|1830.09|1833.77|1833.47|1833.9|1833.58|1828.58|1828.17|13568
1655370000000|2022-06-16 09:00:00|1833.79|1833.49|1830.51|1830.01|1836.39|1836|1829.4|1829.01|14856
1655373600000|2022-06-16 10:00:00|1830.5|1830|1820.05|1819.55|1832.25|1831.89|1819.77|1819.34|12462
1655377200000|2022-06-16 11:00:00|1820.08|1819.58|1819.38|1819.08|1823.63|1823.17|1815.63|1815.13|14416
1655380800000|2022-06-16 12:00:00|1819.48|1819.18|1829.79|1829.29|1833.56|1833.18|1819.43|1819.05|14300
1655384400000|2022-06-16 13:00:00|1829.8|1829.3|1828.31|1827.81|1832.56|1832.1|1826.43|1826.07|15267
1655388000000|2022-06-16 14:00:00|1828.13|1827.83|1832.78|1832.28|1833.88|1833.48|1825.48|1825.18|15143
1655391600000|2022-06-16 15:00:00|1832.7|1832.4|1845.48|1845.18|1847.15|1846.85|1832.19|1831.81|15484
1655395200000|2022-06-16 16:00:00|1845.63|1845.33|1850.57|1850.07|1853.07|1852.64|1844.83|1844.43|14256
1655398800000|2022-06-16 17:00:00|1850.63|1850.33|1848.48|1848.18|1851.39|1850.89|1845.67|1845.37|12199
1655402400000|2022-06-16 18:00:00|1848.41|1848.11|1849.52|1849.22|1850.28|1849.9|1847.21|1846.77|9532
1655406000000|2022-06-16 19:00:00|1849.54|1849.24|1852.43|1852.13|1853|1852.62|1849.12|1848.77|9558
1655409600000|2022-06-16 20:00:00|1852.53|1852.23|1857.61|1857.11|1857.84|1857.43|1852.45|1852.05|6420
1655416800000|2022-06-16 22:00:00|1857.11|1856.61|1854.99|1854.49|1857.11|1856.61|1854.6|1854.1|376
1655420400000|2022-06-16 23:00:00|1851.05|1850.55|1851.13|1850.63|1852.34|1851.92|1850.02|1849.62|4372
1655424000000|2022-06-17 00:00:00|1851.16|1850.66|1846.85|1846.35|1851.76|1851.39|1846.14|1845.78|7990
1655427600000|2022-06-17 01:00:00|1846.89|1846.59|1845.39|1844.89|1847.93|1847.54|1845.04|1844.7|9661
1655431200000|2022-06-17 02:00:00|1845.32|1844.82|1844.12|1843.62|1846.66|1846.16|1842.04|1841.65|8171
1655434800000|2022-06-17 03:00:00|1844.1|1843.6|1842.43|1842.13|1845.33|1844.94|1841.89|1841.46|7545
1655438400000|2022-06-17 04:00:00|1842.47|1841.97|1845.91|1845.41|1845.99|1845.6|1842.17|1841.73|5001
1655442000000|2022-06-17 05:00:00|1845.92|1845.42|1845.66|1845.16|1847.52|1847.14|1845.48|1845.07|6592
1655445600000|2022-06-17 06:00:00|1845.84|1845.34|1845.26|1844.96|1847.47|1847.08|1844.73|1844.34|9450
1655449200000|2022-06-17 07:00:00|1845.25|1844.95|1848.93|1848.63|1850.36|1849.97|1842.2|1841.87|11066
1655452800000|2022-06-17 08:00:00|1848.95|1848.65|1850.39|1849.89|1851.47|1851.06|1848.17|1847.81|8869
1655456400000|2022-06-17 09:00:00|1850.38|1849.88|1848.16|1847.86|1852.77|1852.45|1847.88|1847.58|7868
1655460000000|2022-06-17 10:00:00|1848.17|1847.87|1845.49|1845.19|1849.07|1848.58|1845.44|1845.05|9799
1655463600000|2022-06-17 11:00:00|1845.39|1845.09|1848.18|1847.68|1848.9|1848.6|1844.85|1844.37|10563
1655467200000|2022-06-17 12:00:00|1848.24|1847.74|1851.57|1851.27|1853.28|1852.85|1844.74|1844.33|13544
1655470800000|2022-06-17 13:00:00|1851.56|1851.26|1842.52|1842.02|1851.89|1851.56|1841.44|1841.14|16140
1655474400000|2022-06-17 14:00:00|1842.45|1841.95|1840.73|1840.23|1843.38|1843.08|1836.9|1836.5|15723
1655478000000|2022-06-17 15:00:00|1840.87|1840.37|1841.39|1841.09|1845.26|1844.8|1838.77|1838.29|13017
1655481600000|2022-06-17 16:00:00|1841.49|1840.99|1839.72|1839.22|1842.7|1842.27|1838.49|1838.11|8521
1655485200000|2022-06-17 17:00:00|1839.59|1839.29|1837.16|1836.86|1841.48|1841.11|1836.94|1836.61|8841
1655488800000|2022-06-17 18:00:00|1837.2|1836.9|1837.05|1836.55|1840.14|1839.77|1836.87|1836.5|6928
1655492400000|2022-06-17 19:00:00|1836.88|1836.58|1837.32|1836.82|1838.24|1837.85|1834.03|1833.63|7941
1655496000000|2022-06-17 20:00:00|1837.37|1836.87|1840.19|1839.69|1844.68|1841.78|1836.6|1833.85|4060
1655676000000|2022-06-19 22:00:00|1837.99|1837.49|1839.35|1838.85|1840.69|1840.27|1835.04|1834.16|4875
1655679600000|2022-06-19 23:00:00|1839.36|1838.86|1838.76|1838.26|1839.86|1839.38|1837.76|1837.3|4321
1655683200000|2022-06-20 00:00:00|1838.78|1838.28|1840.07|1839.77|1840.71|1840.41|1837.26|1836.94|6872
1655686800000|2022-06-20 01:00:00|1840.05|1839.75|1836.99|1836.69|1842.31|1842.01|1836.93|1836.49|10343
1655690400000|2022-06-20 02:00:00|1837.01|1836.71|1842.76|1842.26|1844.14|1843.73|1835.34|1834.94|9777
1655694000000|2022-06-20 03:00:00|1842.77|1842.27|1844.19|1843.69|1846.46|1845.96|1842.73|1842.23|7421
1655697600000|2022-06-20 04:00:00|1844.07|1843.77|1843.61|1843.31|1845.44|1844.95|1843.32|1842.85|5119
1655701200000|2022-06-20 05:00:00|1843.66|1843.36|1842.7|1842.2|1844.66|1844.19|1842.01|1841.6|6232
1655704800000|2022-06-20 06:00:00|1842.71|1842.21|1842.93|1842.63|1845.16|1844.68|1841.32|1840.89|8693
1655708400000|2022-06-20 07:00:00|1842.95|1842.65|1840.23|1839.93|1844.46|1844.04|1839.58|1839.21|9422
1655712000000|2022-06-20 08:00:00|1840.21|1839.91|1839.97|1839.67|1841.36|1841.05|1839.17|1838.8|7655
1655715600000|2022-06-20 09:00:00|1839.95|1839.65|1841.03|1840.73|1844.09|1843.71|1839.88|1839.58|7730
1655719200000|2022-06-20 10:00:00|1841.05|1840.75|1839.25|1838.95|1841.51|1841.15|1836.64|1836.31|6948
1655722800000|2022-06-20 11:00:00|1839.26|1838.96|1838.38|1837.88|1839.99|1839.64|1837.61|1837.23|6517
1655726400000|2022-06-20 12:00:00|1838.47|1838.17|1839.25|1838.95|1840.98|1840.58|1837.83|1837.43|7397
1655730000000|2022-06-20 13:00:00|1839.23|1838.93|1839.69|1839.19|1843.49|1843.09|1838.71|1838.31|9990
1655733600000|2022-06-20 14:00:00|1839.54|1839.24|1838.6|1838.3|1839.54|1839.24|1836.16|1835.82|9364
1655737200000|2022-06-20 15:00:00|1838.62|1838.32|1838.59|1838.09|1839.85|1839.44|1837.28|1836.9|6634
1655740800000|2022-06-20 16:00:00|1838.63|1838.13|1836.08|1835.78|1838.82|1838.41|1835.99|1835.63|3972
1655744400000|2022-06-20 17:00:00|1836.07|1835.77|1836.03|1835.53|1837.77|1837.36|1835.78|1835.34|2385
1655748000000|2022-06-20 18:00:00|1836.04|1835.54|1838.82|1838.52|1839.27|1838.77|1836.04|1835.54|1123
1655762400000|2022-06-20 22:00:00|1838.91|1838.41|1838.41|1837.91|1843.92|1838.92|1837.81|1835.39|2776
1655766000000|2022-06-20 23:00:00|1838.4|1837.9|1839.35|1839.05|1839.48|1839.09|1837.43|1837.03|3499
1655769600000|2022-06-21 00:00:00|1839.32|1839.02|1841.35|1840.85|1841.96|1841.56|1838.77|1838.36|7618
1655773200000|2022-06-21 01:00:00|1841.37|1840.87|1841.77|1841.27|1842.69|1842.31|1839.49|1839.13|9027
1655776800000|2022-06-21 02:00:00|1841.78|1841.28|1840.31|1840.01|1842.51|1842.15|1840.01|1839.62|5563
1655780400000|2022-06-21 03:00:00|1840.3|1840|1840.6|1840.1|1841.6|1841.1|1839.77|1839.4|4358
1655784000000|2022-06-21 04:00:00|1840.55|1840.05|1838.96|1838.46|1841.05|1840.62|1838.18|1837.76|3625
1655787600000|2022-06-21 05:00:00|1838.95|1838.45|1835.64|1835.14|1839.9|1839.47|1834.02|1833.52|6753
1655791200000|2022-06-21 06:00:00|1835.63|1835.13|1834.44|1834.14|1836.51|1836.1|1832.88|1832.5|9487
1655794800000|2022-06-21 07:00:00|1834.41|1834.11|1838.77|1838.27|1839.56|1839.26|1832.85|1832.54|11698
1655798400000|2022-06-21 08:00:00|1838.62|1838.32|1834.96|1834.46|1838.88|1838.47|1834.5|1834.18|10165
1655802000000|2022-06-21 09:00:00|1834.85|1834.55|1837.52|1837.22|1838.76|1838.36|1834.69|1834.24|8310
1655805600000|2022-06-21 10:00:00|1837.54|1837.24|1833.55|1833.25|1837.54|1837.24|1833.55|1833.19|8995
1655809200000|2022-06-21 11:00:00|1833.58|1833.28|1833.85|1833.35|1835.33|1834.96|1831.01|1830.57|11210
1655812800000|2022-06-21 12:00:00|1833.84|1833.34|1836.45|1835.95|1839.88|1839.47|1832.94|1832.64|12901
1655816400000|2022-06-21 13:00:00|1836.48|1835.98|1838.8|1838.5|1839.62|1839.29|1832.98|1832.63|14492
1655820000000|2022-06-21 14:00:00|1838.77|1838.47|1839.86|1839.56|1843.93|1843.58|1836.77|1836.45|14466
1655823600000|2022-06-21 15:00:00|1839.84|1839.54|1835.41|1835.11|1841.09|1840.75|1834.39|1834.09|10536
1655827200000|2022-06-21 16:00:00|1835.42|1835.12|1836.63|1836.13|1836.94|1836.51|1833.85|1833.55|8616
1655830800000|2022-06-21 17:00:00|1836.62|1836.12|1833.77|1833.27|1837.27|1836.96|1833.14|1832.79|6892
1655834400000|2022-06-21 18:00:00|1833.82|1833.32|1831.33|1830.83|1834.64|1834.24|1831.15|1830.69|7434
1655838000000|2022-06-21 19:00:00|1831.31|1830.81|1830.93|1830.43|1832.59|1832.09|1828.78|1828.37|7466
1655841600000|2022-06-21 20:00:00|1830.97|1830.47|1833.06|1832.56|1836.58|1835.06|1830.54|1830.04|4397
1655848800000|2022-06-21 22:00:00|1833.4|1832.9|1831.45|1831.15|1833.65|1833.15|1829.54|1829.04|4253
1655852400000|2022-06-21 23:00:00|1831.48|1831.18|1831.66|1831.16|1832.34|1831.84|1830.3|1829.8|3810
1655856000000|2022-06-22 00:00:00|1831.64|1831.14|1828.76|1828.26|1831.88|1831.4|1826.96|1826.66|7310
1655859600000|2022-06-22 01:00:00|1828.75|1828.25|1828.88|1828.58|1830.8|1830.3|1827.38|1826.88|9895
1655863200000|2022-06-22 02:00:00|1828.87|1828.57|1828.11|1827.81|1829.33|1828.91|1825.84|1825.45|8149
1655866800000|2022-06-22 03:00:00|1828.08|1827.78|1827.95|1827.45|1830.61|1830.11|1827.68|1827.2|6033
1655870400000|2022-06-22 04:00:00|1827.94|1827.44|1825.97|1825.47|1828.74|1828.24|1825.45|1825.05|5099
1655874000000|2022-06-22 05:00:00|1825.98|1825.48|1825.26|1824.76|1827.15|1826.8|1824.8|1824.4|6809
1655877600000|2022-06-22 06:00:00|1825.36|1824.86|1826.47|1826.17|1827.24|1826.87|1824.49|1824.09|10192
1655881200000|2022-06-22 07:00:00|1826.48|1826.18|1827.05|1826.55|1830.61|1830.24|1824.11|1823.72|12282
1655884800000|2022-06-22 08:00:00|1827.07|1826.57|1824.24|1823.94|1827.07|1826.72|1823.61|1823.31|9904
1655888400000|2022-06-22 09:00:00|1824.23|1823.93|1828.97|1828.47|1829.59|1829.29|1823.64|1823.31|8468
1655892000000|2022-06-22 10:00:00|1828.92|1828.42|1832.22|1831.92|1832.58|1832.19|1827.54|1827.2|8130
1655895600000|2022-06-22 11:00:00|1832.29|1831.99|1836.61|1836.31|1843.23|1842.93|1832.13|1831.83|12230
1655899200000|2022-06-22 12:00:00|1836.69|1836.39|1844.92|1844.62|1847.07|1846.65|1836.34|1835.95|13797
1655902800000|2022-06-22 13:00:00|1844.91|1844.61|1844.78|1844.48|1848.2|1847.7|1835.65|1835.15|16791
1655906400000|2022-06-22 14:00:00|1844.53|1844.23|1840.44|1840.14|1845.68|1845.18|1838.77|1838.39|15319
1655910000000|2022-06-22 15:00:00|1840.52|1840.02|1838.24|1837.94|1842.49|1842.08|1836.98|1836.6|11081
1655913600000|2022-06-22 16:00:00|1838.25|1837.95|1838.56|1838.26|1839.69|1839.3|1835.95|1835.57|7909
1655917200000|2022-06-22 17:00:00|1838.68|1838.38|1841|1840.5|1841.04|1840.63|1836.16|1835.78|6393
1655920800000|2022-06-22 18:00:00|1840.96|1840.46|1838.2|1837.7|1842|1841.63|1837.58|1837.18|7248
1655924400000|2022-06-22 19:00:00|1838.25|1837.75|1837.95|1837.65|1839.06|1838.67|1837.55|1837.15|7198
1655928000000|2022-06-22 20:00:00|1838.03|1837.73|1838.11|1837.61|1838.74|1838.24|1837.55|1837.14|3599
1655935200000|2022-06-22 22:00:00|1838.38|1837.88|1838|1837.5|1838.52|1838.02|1837.61|1837.11|1882
1655938800000|2022-06-22 23:00:00|1838.01|1837.51|1836.91|1836.41|1838.73|1838.23|1836.56|1836.06|3260
1655942400000|2022-06-23 00:00:00|1836.94|1836.44|1836.01|1835.51|1838.04|1837.54|1835.22|1834.81|6309
1655946000000|2022-06-23 01:00:00|1835.83|1835.33|1833.5|1833|1839.04|1838.54|1833.21|1832.74|9199
1655949600000|2022-06-23 02:00:00|1833.43|1832.93|1833.71|1833.41|1834.76|1834.38|1832.77|1832.27|8845
1655953200000|2022-06-23 03:00:00|1833.74|1833.24|1833.15|1832.65|1835.22|1834.77|1832.64|1832.21|6027
1655956800000|2022-06-23 04:00:00|1833.11|1832.61|1833.6|1833.1|1834.04|1833.55|1832.43|1831.94|4033
1655960400000|2022-06-23 05:00:00|1833.61|1833.11|1835.11|1834.61|1835.41|1835.02|1831.29|1830.95|5905
1655964000000|2022-06-23 06:00:00|1835.12|1834.62|1835.68|1835.38|1836.18|1835.69|1833.42|1833.02|8463
1655967600000|2022-06-23 07:00:00|1835.69|1835.39|1838.15|1837.85|1838.41|1838.06|1833.05|1832.7|12077
1655971200000|2022-06-23 08:00:00|1838.16|1837.86|1833.31|1833.01|1838.28|1837.93|1831.94|1831.52|10421
1655974800000|2022-06-23 09:00:00|1833.3|1833|1832.31|1831.81|1833.96|1833.53|1830.72|1830.24|9215
1655978400000|2022-06-23 10:00:00|1832.32|1831.82|1829.68|1829.38|1832.32|1831.82|1827.9|1827.52|8337
1655982000000|2022-06-23 11:00:00|1829.89|1829.59|1829.61|1829.31|1830.19|1829.75|1824.11|1823.71|9933
1655985600000|2022-06-23 12:00:00|1829.5|1829.2|1834.24|1833.94|1834.55|1834.07|1828.66|1828.27|11151
1655989200000|2022-06-23 13:00:00|1834.21|1833.91|1844.46|1843.96|1846.32|1846.02|1834.11|1833.73|14221
1655992800000|2022-06-23 14:00:00|1844.46|1843.96|1841.24|1840.74|1844.77|1844.43|1840.13|1839.76|13128
1655996400000|2022-06-23 15:00:00|1841.21|1840.71|1833.35|1833.05|1842.34|1841.93|1831.87|1831.53|13680
1656000000000|2022-06-23 16:00:00|1833.37|1833.07|1830.55|1830.25|1834.87|1834.55|1829.33|1829|12161
1656003600000|2022-06-23 17:00:00|1830.71|1830.41|1827.08|1826.78|1830.71|1830.41|1825.65|1825.24|11727
1656007200000|2022-06-23 18:00:00|1827.1|1826.8|1826.38|1825.88|1827.65|1827.18|1822.75|1822.34|10229
1656010800000|2022-06-23 19:00:00|1826.36|1825.86|1826.53|1826.23|1827.76|1827.26|1825.79|1825.41|7880
1656014400000|2022-06-23 20:00:00|1826.69|1826.19|1822.98|1822.48|1826.69|1826.27|1822.78|1822.28|4203
1656021600000|2022-06-23 22:00:00|1823.25|1822.75|1824.68|1824.18|1825.56|1825.06|1823.04|1822.54|2844
1656025200000|2022-06-23 23:00:00|1824.67|1824.17|1824.94|1824.44|1825.18|1824.68|1823.65|1823.15|3609
1656028800000|2022-06-24 00:00:00|1824.92|1824.42|1824.29|1823.79|1825.7|1825.29|1822.74|1822.35|7320
1656032400000|2022-06-24 01:00:00|1824.27|1823.77|1824.29|1823.79|1825.63|1825.16|1821.94|1821.44|10567
1656036000000|2022-06-24 02:00:00|1824.28|1823.78|1826.5|1826|1826.77|1826.38|1824.2|1823.7|6776
1656039600000|2022-06-24 03:00:00|1826.51|1826.01|1825.43|1825.13|1826.51|1826.09|1824.17|1823.74|5461
1656043200000|2022-06-24 04:00:00|1825.44|1825.14|1826.39|1825.89|1826.86|1826.45|1822.68|1822.3|5940
1656046800000|2022-06-24 05:00:00|1826.4|1825.9|1825.18|1824.68|1827.36|1827.04|1824.8|1824.41|6600
1656050400000|2022-06-24 06:00:00|1825.05|1824.55|1823.59|1823.09|1825.21|1824.79|1821.61|1821.22|9358
1656054000000|2022-06-24 07:00:00|1823.58|1823.08|1830.39|1829.89|1832.11|1831.73|1821.39|1821|12906
1656057600000|2022-06-24 08:00:00|1830.37|1829.87|1826.36|1826.06|1830.44|1830.08|1825.14|1824.77|10078
1656061200000|2022-06-24 09:00:00|1826.37|1826.07|1829.16|1828.66|1829.19|1828.87|1825.83|1825.43|7669
1656064800000|2022-06-24 10:00:00|1829.04|1828.74|1825.49|1824.99|1829.37|1829.06|1825.08|1824.76|8267
1656068400000|2022-06-24 11:00:00|1825.38|1825.08|1825.14|1824.84|1827.1|1826.79|1822.34|1822.04|9797
1656072000000|2022-06-24 12:00:00|1825.15|1824.85|1822.29|1821.79|1826.72|1826.34|1821.98|1821.6|11709
1656075600000|2022-06-24 13:00:00|1822.35|1821.85|1823.02|1822.52|1828.42|1828.12|1817.09|1816.79|15481
1656079200000|2022-06-24 14:00:00|1823.04|1822.54|1826.67|1826.37|1829.37|1828.87|1822.57|1822.08|17286
1656082800000|2022-06-24 15:00:00|1826.79|1826.49|1827.3|1827|1831.63|1831.24|1826.46|1826.14|11090
1656086400000|2022-06-24 16:00:00|1827.24|1826.94|1826.56|1826.26|1827.89|1827.57|1826.26|1825.85|7017
1656090000000|2022-06-24 17:00:00|1826.57|1826.27|1827.04|1826.74|1829.01|1828.63|1826.49|1826.1|6358
1656093600000|2022-06-24 18:00:00|1827.05|1826.75|1828.88|1828.58|1831.14|1830.8|1827.05|1826.75|5765
1656097200000|2022-06-24 19:00:00|1828.89|1828.59|1824.38|1824.08|1829.01|1828.66|1823.78|1823.46|7784
1656100800000|2022-06-24 20:00:00|1824.39|1824.09|1827.79|1827.29|1831.03|1827.82|1824.39|1824.09|3257
1656280800000|2022-06-26 22:00:00|1836.53|1836.03|1834.03|1833.73|1837.38|1836.37|1831.61|1831.17|6492
1656284400000|2022-06-26 23:00:00|1834|1833.7|1831.35|1830.85|1834.58|1834.1|1830.28|1829.82|4622
1656288000000|2022-06-27 00:00:00|1831.33|1830.83|1829.28|1828.78|1832.28|1831.82|1828.43|1828|6900
1656291600000|2022-06-27 01:00:00|1829.27|1828.77|1835.06|1834.56|1837.13|1836.76|1828.79|1828.31|10642
1656295200000|2022-06-27 02:00:00|1835.05|1834.55|1835.9|1835.4|1837.24|1836.74|1834.62|1834.19|7359
1656298800000|2022-06-27 03:00:00|1835.79|1835.29|1835.16|1834.66|1836.09|1835.59|1834.67|1834.17|5138
1656302400000|2022-06-27 04:00:00|1835.18|1834.68|1835.81|1835.31|1835.93|1835.55|1834.66|1834.28|3617
1656306000000|2022-06-27 05:00:00|1835.82|1835.32|1835.8|1835.3|1837.26|1836.82|1834.88|1834.5|6433
1656309600000|2022-06-27 06:00:00|1835.82|1835.32|1838.5|1838.2|1839.21|1838.78|1834.65|1834.15|8723
1656313200000|2022-06-27 07:00:00|1838.51|1838.21|1835.18|1834.88|1841.39|1840.89|1835.02|1834.72|9962
1656316800000|2022-06-27 08:00:00|1835.17|1834.87|1839.84|1839.54|1840.75|1840.36|1834.07|1833.63|8771
1656320400000|2022-06-27 09:00:00|1839.83|1839.53|1837.5|1837.2|1840.78|1840.47|1837.25|1836.86|8206
1656324000000|2022-06-27 10:00:00|1837.54|1837.24|1837.6|1837.3|1840.12|1839.77|1837.16|1836.77|7339
1656327600000|2022-06-27 11:00:00|1837.58|1837.28|1834.06|1833.76|1837.65|1837.35|1833.55|1833.17|7685
1656331200000|2022-06-27 12:00:00|1834.17|1833.87|1832.24|1831.74|1834.43|1834.03|1828.48|1828.18|12130
1656334800000|2022-06-27 13:00:00|1832.09|1831.79|1828.82|1828.32|1834.91|1834.43|1827.64|1827.22|13446
1656338400000|2022-06-27 14:00:00|1828.96|1828.46|1825.36|1825.06|1829.21|1828.71|1824.73|1824.37|13859
1656342000000|2022-06-27 15:00:00|1825.35|1825.05|1825.38|1825.08|1826.53|1826.12|1820.99|1820.57|12013
1656345600000|2022-06-27 16:00:00|1825.35|1825.05|1825.55|1825.25|1827.1|1826.8|1823.8|1823.38|7680
1656349200000|2022-06-27 17:00:00|1825.47|1825.17|1824.37|1823.87|1827.35|1826.95|1822.36|1821.93|9345
1656352800000|2022-06-27 18:00:00|1824.39|1823.89|1824.13|1823.63|1825.19|1824.76|1823.24|1822.91|7253
1656356400000|2022-06-27 19:00:00|1824.15|1823.65|1822.79|1822.49|1824.33|1823.83|1822.06|1821.76|7512
1656360000000|2022-06-27 20:00:00|1822.82|1822.52|1823.02|1822.52|1823.94|1823.52|1822.18|1821.52|3477
1656367200000|2022-06-27 22:00:00|1822.93|1822.43|1822.7|1822.2|1823.32|1822.82|1821.87|1821.47|2651
1656370800000|2022-06-27 23:00:00|1822.67|1822.17|1823.86|1823.36|1823.93|1823.5|1822.52|1822.07|3050
1656374400000|2022-06-28 00:00:00|1823.72|1823.42|1825.19|1824.69|1825.25|1824.75|1822.87|1822.39|5363
1656378000000|2022-06-28 01:00:00|1825.18|1824.68|1825.27|1824.77|1825.82|1825.37|1823.33|1822.83|7024
1656381600000|2022-06-28 02:00:00|1825.3|1824.8|1824.74|1824.24|1825.59|1825.12|1822.76|1822.26|5563
1656385200000|2022-06-28 03:00:00|1824.8|1824.3|1826.28|1825.78|1826.77|1826.29|1824.44|1823.95|3813
1656388800000|2022-06-28 04:00:00|1826.23|1825.73|1825.68|1825.18|1827.22|1826.72|1825.5|1825.1|3393
1656392400000|2022-06-28 05:00:00|1825.71|1825.21|1825.66|1825.16|1826.84|1826.34|1825.01|1824.51|4059
1656396000000|2022-06-28 06:00:00|1825.68|1825.18|1827.39|1826.89|1829.53|1829.03|1825.33|1824.83|9743
1656399600000|2022-06-28 07:00:00|1827.29|1826.99|1827.18|1826.88|1828.57|1828.22|1826.02|1825.65|10080
1656403200000|2022-06-28 08:00:00|1827.21|1826.91|1826.7|1826.4|1829.78|1829.42|1826.3|1825.98|8622
1656406800000|2022-06-28 09:00:00|1826.71|1826.41|1824.88|1824.58|1828.1|1827.73|1824.52|1824.13|7713
1656410400000|2022-06-28 10:00:00|1824.86|1824.56|1823.62|1823.32|1826.04|1825.67|1822.54|1822.13|7927
1656414000000|2022-06-28 11:00:00|1823.61|1823.31|1825.79|1825.49|1825.89|1825.59|1820.73|1820.43|9148
1656417600000|2022-06-28 12:00:00|1825.76|1825.46|1822.68|1822.38|1826.96|1826.66|1821.66|1821.24|11914
1656421200000|2022-06-28 13:00:00|1822.74|1822.44|1821.38|1820.88|1826.57|1826.13|1819.03|1818.66|13418
1656424800000|2022-06-28 14:00:00|1821.37|1820.87|1821.7|1821.2|1825.96|1825.59|1818.89|1818.39|13581
1656428400000|2022-06-28 15:00:00|1821.59|1821.29|1820.97|1820.67|1822.31|1822.01|1819.19|1818.81|9702
1656432000000|2022-06-28 16:00:00|1820.96|1820.66|1821.91|1821.41|1824.07|1823.69|1820.25|1819.85|8501
1656435600000|2022-06-28 17:00:00|1821.92|1821.42|1821.61|1821.11|1822.92|1822.48|1819.68|1819.37|8307
1656439200000|2022-06-28 18:00:00|1821.64|1821.14|1820.47|1820.17|1821.64|1821.19|1818.58|1818.18|6810
1656442800000|2022-06-28 19:00:00|1820.46|1820.16|1819.86|1819.56|1821.1|1820.67|1819.27|1818.88|6376
1656446400000|2022-06-28 20:00:00|1819.95|1819.65|1820.04|1819.54|1821.3|1820.8|1819.2|1817.6|3655
1656453600000|2022-06-28 22:00:00|1820.1|1819.6|1820.04|1819.54|1820.64|1820.14|1819.46|1819|3199
1656457200000|2022-06-28 23:00:00|1820.07|1819.57|1818.82|1818.32|1820.09|1819.59|1818.5|1818.1|3569
1656460800000|2022-06-29 00:00:00|1818.8|1818.3|1820.21|1819.71|1820.48|1819.98|1818.58|1818.19|4959
1656464400000|2022-06-29 01:00:00|1820.22|1819.72|1822.52|1822.02|1823.26|1822.86|1818.7|1818.3|7063
1656468000000|2022-06-29 02:00:00|1822.5|1822|1821.6|1821.1|1822.95|1822.48|1821.25|1820.75|4842
1656471600000|2022-06-29 03:00:00|1821.59|1821.09|1821.05|1820.55|1822.23|1821.73|1820.34|1819.84|4370
1656475200000|2022-06-29 04:00:00|1821.07|1820.57|1821.14|1820.64|1822.75|1822.25|1820.72|1820.22|5438
1656478800000|2022-06-29 05:00:00|1821.15|1820.65|1821.35|1820.85|1822.52|1822.12|1820.84|1820.35|6112
1656482400000|2022-06-29 06:00:00|1821.24|1820.94|1818.03|1817.53|1822.04|1821.58|1816.1|1815.75|9895
1656486000000|2022-06-29 07:00:00|1818.01|1817.51|1817.04|1816.74|1820.18|1819.8|1816.28|1815.88|11060
1656489600000|2022-06-29 08:00:00|1816.97|1816.67|1816.64|1816.34|1817.89|1817.54|1815.86|1815.55|8605
1656493200000|2022-06-29 09:00:00|1816.66|1816.36|1814.99|1814.69|1818.83|1818.47|1812.41|1811.91|9377
1656496800000|2022-06-29 10:00:00|1814.97|1814.67|1825.21|1824.71|1826.76|1826.46|1814.89|1814.52|9799
1656500400000|2022-06-29 11:00:00|1825.12|1824.82|1825.29|1824.79|1827.67|1827.27|1824.18|1823.83|9939
1656504000000|2022-06-29 12:00:00|1825.28|1824.78|1831.57|1831.07|1833.29|1832.99|1825.16|1824.66|13209
1656507600000|2022-06-29 13:00:00|1831.58|1831.08|1817.05|1816.55|1832.96|1832.58|1816.29|1815.79|17137
1656511200000|2022-06-29 14:00:00|1817.09|1816.59|1815.86|1815.56|1820.78|1820.34|1815.15|1814.85|15112
1656514800000|2022-06-29 15:00:00|1815.87|1815.57|1818.85|1818.35|1819.58|1819.21|1815.43|1815.03|11920
1656518400000|2022-06-29 16:00:00|1818.84|1818.34|1817.1|1816.6|1820|1819.56|1816.97|1816.57|8494
1656522000000|2022-06-29 17:00:00|1817.11|1816.61|1816.95|1816.45|1817.41|1817.01|1815.89|1815.48|5767
1656525600000|2022-06-29 18:00:00|1816.9|1816.4|1818.12|1817.82|1819.69|1819.26|1816.57|1816.16|6210
1656529200000|2022-06-29 19:00:00|1818.13|1817.83|1818.64|1818.34|1819.44|1819.03|1817.65|1817.22|5775
1656532800000|2022-06-29 20:00:00|1818.62|1818.32|1817.79|1817.29|1819.56|1819.18|1817.59|1817.09|3313
1656540000000|2022-06-29 22:00:00|1818.34|1817.84|1818.78|1818.28|1818.99|1818.57|1817.51|1817.04|3467
1656543600000|2022-06-29 23:00:00|1818.77|1818.27|1819.15|1818.85|1819.39|1819.04|1817.87|1817.37|2933
1656547200000|2022-06-30 00:00:00|1819.14|1818.84|1820.01|1819.51|1820.92|1820.42|1818.28|1817.93|4984
1656550800000|2022-06-30 01:00:00|1819.86|1819.36|1820.16|1819.66|1820.77|1820.34|1818.31|1818.01|7385
1656554400000|2022-06-30 02:00:00|1820.22|1819.72|1820.18|1819.68|1822.28|1821.78|1819.66|1819.25|5818
1656558000000|2022-06-30 03:00:00|1820.2|1819.7|1817.7|1817.2|1820.55|1820.06|1817.49|1817.02|5079
1656561600000|2022-06-30 04:00:00|1817.69|1817.19|1816.32|1815.82|1817.71|1817.28|1815.25|1814.83|3942
1656565200000|2022-06-30 05:00:00|1816.28|1815.78|1815.73|1815.23|1817.32|1816.82|1815.52|1815.02|6466
1656568800000|2022-06-30 06:00:00|1815.7|1815.2|1817.13|1816.63|1818.15|1817.77|1815.51|1815.12|9227
1656572400000|2022-06-30 07:00:00|1817.03|1816.73|1815.29|1814.99|1817.86|1817.56|1812.81|1812.37|10591
1656576000000|2022-06-30 08:00:00|1815.26|1814.96|1816.23|1815.73|1817.26|1816.96|1812.61|1812.29|8791
1656579600000|2022-06-30 09:00:00|1816.1|1815.8|1813.22|1812.92|1816.46|1816.06|1811.29|1810.96|8675
1656583200000|2022-06-30 10:00:00|1813.2|1812.9|1810.63|1810.33|1813.2|1812.9|1810.29|1809.99|7508
1656586800000|2022-06-30 11:00:00|1810.58|1810.28|1805.6|1805.3|1813.46|1813.12|1802.89|1802.59|11870
1656590400000|2022-06-30 12:00:00|1805.61|1805.31|1822.8|1822.5|1825.12|1824.62|1803|1802.59|16384
1656594000000|2022-06-30 13:00:00|1822.87|1822.57|1817.43|1816.93|1825.38|1825.08|1815.03|1814.73|15982
1656597600000|2022-06-30 14:00:00|1817.35|1816.85|1809.25|1808.95|1818.48|1817.98|1805.09|1804.68|14766
1656601200000|2022-06-30 15:00:00|1809.36|1808.86|1814.59|1814.29|1815.03|1814.63|1805.41|1805.02|12876
1656604800000|2022-06-30 16:00:00|1814.55|1814.25|1810.23|1809.73|1815.15|1814.75|1808.98|1808.57|9639
1656608400000|2022-06-30 17:00:00|1810.22|1809.72|1808.77|1808.27|1810.52|1810.14|1806.43|1806.01|8779
1656612000000|2022-06-30 18:00:00|1808.72|1808.42|1807.09|1806.59|1809.83|1809.46|1806.48|1806.12|7706
1656615600000|2022-06-30 19:00:00|1807.1|1806.6|1806.95|1806.45|1809.04|1808.66|1805.76|1805.33|7825
1656619200000|2022-06-30 20:00:00|1806.96|1806.46|1807.7|1807.2|1808.04|1807.54|1805.83|1805.45|4686
1656626400000|2022-06-30 22:00:00|1807.87|1807.37|1806.61|1806.11|1808.12|1807.62|1804.78|1804.28|3531
1656630000000|2022-06-30 23:00:00|1806.63|1806.13|1806.9|1806.4|1807.5|1807|1805.22|1804.79|3089
1656633600000|2022-07-01 00:00:00|1806.98|1806.48|1806.69|1806.19|1807.58|1807.08|1803.72|1803.24|6004
1656637200000|2022-07-01 01:00:00|1806.66|1806.16|1804.92|1804.42|1807.28|1806.78|1804.8|1804.3|8856
1656640800000|2022-07-01 02:00:00|1804.87|1804.37|1804.69|1804.19|1806.9|1806.42|1804.37|1803.87|7555
1656644400000|2022-07-01 03:00:00|1804.74|1804.24|1801.74|1801.24|1804.99|1804.49|1801.6|1801.14|8802
1656648000000|2022-07-01 04:00:00|1801.72|1801.22|1803.14|1802.64|1803.46|1802.96|1801.13|1800.65|7130
1656651600000|2022-07-01 05:00:00|1803.13|1802.63|1797.81|1797.31|1803.26|1802.81|1795.54|1795.04|8857
1656655200000|2022-07-01 06:00:00|1797.8|1797.3|1798.26|1797.96|1800.09|1799.59|1796.41|1796.03|10140
1656658800000|2022-07-01 07:00:00|1798.28|1797.98|1794.94|1794.64|1798.84|1798.5|1792.63|1792.22|13256
1656662400000|2022-07-01 08:00:00|1794.91|1794.61|1795.05|1794.75|1796.13|1795.83|1792.79|1792.46|10772
1656666000000|2022-07-01 09:00:00|1795.06|1794.76|1795.86|1795.56|1797.36|1796.98|1794.26|1793.89|9594
1656669600000|2022-07-01 10:00:00|1795.92|1795.62|1789.93|1789.63|1796.3|1795.9|1789.61|1789.31|10829
1656673200000|2022-07-01 11:00:00|1790.05|1789.55|1790.84|1790.34|1791.89|1791.59|1785.4|1784.98|13515
1656676800000|2022-07-01 12:00:00|1790.54|1790.24|1790.05|1789.75|1791.37|1790.95|1784.73|1784.32|14086
1656680400000|2022-07-01 13:00:00|1790.02|1789.72|1794.57|1794.07|1798.81|1798.38|1788.7|1788.22|16726
1656684000000|2022-07-01 14:00:00|1794.76|1794.26|1801.04|1800.54|1804.8|1804.41|1793.66|1793.16|18469
1656687600000|2022-07-01 15:00:00|1801.05|1800.55|1806.52|1806.22|1809.12|1808.72|1800.83|1800.53|14679
1656691200000|2022-07-01 16:00:00|1806.56|1806.26|1799.67|1799.17|1807.02|1806.62|1799.24|1798.77|10240
1656694800000|2022-07-01 17:00:00|1799.56|1799.06|1805.02|1804.72|1805.93|1805.53|1798.08|1797.7|9322
1656698400000|2022-07-01 18:00:00|1805.03|1804.73|1809.27|1808.97|1809.72|1809.25|1804.74|1804.39|7686
1656702000000|2022-07-01 19:00:00|1809.26|1808.96|1805.56|1805.26|1809.59|1809.17|1805.38|1804.97|7856
1656705600000|2022-07-01 20:00:00|1805.55|1805.25|1808.17|1807.67|1808.45|1807.95|1805.55|1805.25|2753
1656885600000|2022-07-03 22:00:00|1811.55|1811.05|1810.21|1809.91|1812.1|1811.6|1809.29|1807.95|4079
1656889200000|2022-07-03 23:00:00|1810.2|1809.9|1808.44|1807.94|1810.86|1810.4|1808.3|1807.92|4554
1656892800000|2022-07-04 00:00:00|1808.38|1808.08|1808.48|1808.18|1811.73|1811.37|1807.85|1807.54|6466
1656896400000|2022-07-04 01:00:00|1808.39|1808.09|1808.45|1807.95|1808.9|1808.5|1805.75|1805.28|9317
1656900000000|2022-07-04 02:00:00|1808.39|1807.89|1809.85|1809.55|1814.66|1814.22|1808.13|1807.77|8648
1656903600000|2022-07-04 03:00:00|1809.89|1809.59|1811.74|1811.24|1813.74|1813.36|1809.44|1809.03|6114
1656907200000|2022-07-04 04:00:00|1811.73|1811.23|1812.67|1812.17|1812.96|1812.61|1810.94|1810.59|4292
1656910800000|2022-07-04 05:00:00|1812.72|1812.22|1813.01|1812.51|1813.75|1813.36|1811.22|1810.83|6087
1656914400000|2022-07-04 06:00:00|1813.04|1812.54|1810.94|1810.64|1813.32|1812.9|1809.66|1809.36|8461
1656918000000|2022-07-04 07:00:00|1810.97|1810.67|1809.14|1808.64|1812.6|1812.21|1808.41|1808.09|8678
1656921600000|2022-07-04 08:00:00|1809.13|1808.63|1807.46|1807.16|1809.51|1809.15|1806.61|1806.3|7438
1656925200000|2022-07-04 09:00:00|1807.43|1807.13|1806.04|1805.74|1809.04|1808.64|1805.36|1805.04|7476
1656928800000|2022-07-04 10:00:00|1806.07|1805.77|1804.33|1803.83|1807.1|1806.74|1804.15|1803.77|6928
1656932400000|2022-07-04 11:00:00|1804.39|1803.89|1805.58|1805.08|1808.02|1807.72|1804.26|1803.86|6669
1656936000000|2022-07-04 12:00:00|1805.61|1805.11|1808.02|1807.52|1809.95|1809.45|1805.38|1804.88|7619
1656939600000|2022-07-04 13:00:00|1807.95|1807.65|1809.23|1808.73|1809.59|1809.14|1807.54|1807.04|7454
1656943200000|2022-07-04 14:00:00|1809.24|1808.74|1810.11|1809.81|1811.25|1810.79|1808.35|1807.89|8718
1656946800000|2022-07-04 15:00:00|1810.12|1809.82|1806.79|1806.29|1810.15|1809.82|1805.89|1805.55|6098
1656950400000|2022-07-04 16:00:00|1806.73|1806.43|1807.06|1806.56|1807.43|1806.93|1805.72|1805.32|3391
1656954000000|2022-07-04 17:00:00|1807.13|1806.63|1807.07|1806.57|1807.65|1807.15|1806.62|1806.17|1643
1656957600000|2022-07-04 18:00:00|1807.06|1806.56|1808.46|1807.96|1808.98|1808.02|1806.96|1806.23|1008
1656972000000|2022-07-04 22:00:00|1808.15|1807.65|1809.47|1809.17|1809.66|1809.25|1807.61|1807.11|2365
1656975600000|2022-07-04 23:00:00|1809.46|1809.16|1809.61|1809.11|1810.2|1809.7|1808.55|1808.1|3803
1656979200000|2022-07-05 00:00:00|1809.64|1809.14|1807.88|1807.38|1809.72|1809.22|1806.82|1806.32|6462
1656982800000|2022-07-05 01:00:00|1807.95|1807.45|1812.08|1811.58|1812.46|1812.02|1807.84|1807.34|9379
1656986400000|2022-07-05 02:00:00|1811.98|1811.48|1809.93|1809.43|1812.42|1812.05|1809.24|1808.74|6212
1656990000000|2022-07-05 03:00:00|1809.97|1809.47|1811.12|1810.82|1811.77|1811.27|1809.63|1809.19|5223
1656993600000|2022-07-05 04:00:00|1811.24|1810.74|1811.79|1811.29|1812.4|1811.94|1810.73|1810.23|5459
1656997200000|2022-07-05 05:00:00|1811.75|1811.25|1812.1|1811.6|1812.25|1811.8|1810.47|1809.97|5807
1657000800000|2022-07-05 06:00:00|1812.14|1811.64|1809.37|1809.07|1812.32|1811.88|1808.39|1808.08|8639
1657004400000|2022-07-05 07:00:00|1809.36|1809.06|1806.35|1806.05|1810.03|1809.73|1805.7|1805.4|9896
1657008000000|2022-07-05 08:00:00|1806.27|1805.97|1801.2|1800.9|1806.29|1805.99|1800.86|1800.45|11916
1657011600000|2022-07-05 09:00:00|1801.19|1800.89|1803.73|1803.43|1805.61|1805.31|1800.52|1800.22|10367
1657015200000|2022-07-05 10:00:00|1803.68|1803.38|1801.44|1801.14|1804.02|1803.63|1800.96|1800.58|6414
1657018800000|2022-07-05 11:00:00|1801.46|1801.16|1798.34|1798.04|1802.94|1802.64|1797.68|1797.29|9553
1657022400000|2022-07-05 12:00:00|1798.36|1798.06|1800.63|1800.33|1805.03|1804.61|1796.55|1796.17|14803
1657026000000|2022-07-05 13:00:00|1800.64|1800.34|1786.58|1786.08|1800.66|1800.34|1785.62|1785.32|16532
1657029600000|2022-07-05 14:00:00|1784.41|1783.91|1767.83|1767.53|1785.87|1784.71|1766.59|1766.29|18596
1657033200000|2022-07-05 15:00:00|1767.87|1767.57|1769.34|1768.84|1770.22|1769.92|1765.25|1764.9|14401
1657036800000|2022-07-05 16:00:00|1769.35|1768.85|1767.56|1767.26|1771.58|1771.2|1766.04|1765.58|10698
1657040400000|2022-07-05 17:00:00|1767.68|1767.18|1765.28|1764.98|1767.79|1767.49|1764.05|1763.75|10024
1657044000000|2022-07-05 18:00:00|1765.29|1764.99|1766.26|1765.96|1769.44|1769.03|1765.01|1764.64|9422
1657047600000|2022-07-05 19:00:00|1766.24|1765.94|1767.27|1766.97|1768.36|1768.05|1765.79|1765.49|8621
1657051200000|2022-07-05 20:00:00|1767.24|1766.94|1765.13|1764.63|1768.45|1768.09|1764.85|1764.35|4351
1657058400000|2022-07-05 22:00:00|1766.28|1765.78|1768.48|1767.98|1768.96|1768.56|1765.95|1765.45|3136
1657062000000|2022-07-05 23:00:00|1768.45|1767.95|1769.8|1769.5|1770.37|1769.97|1768.02|1767.52|3979
1657065600000|2022-07-06 00:00:00|1769.78|1769.48|1771.44|1770.94|1771.47|1770.98|1768.98|1768.48|5947
1657069200000|2022-07-06 01:00:00|1771.41|1770.91|1768.77|1768.27|1773.14|1772.64|1768.49|1768.16|10081
1657072800000|2022-07-06 02:00:00|1768.79|1768.29|1771.19|1770.69|1772.56|1772.06|1768.58|1768.27|8408
1657076400000|2022-07-06 03:00:00|1771.15|1770.65|1769.44|1769.14|1772.78|1772.28|1769.41|1769.06|6508
1657080000000|2022-07-06 04:00:00|1769.42|1769.12|1766.88|1766.38|1770.05|1769.6|1766.2|1765.76|5568
1657083600000|2022-07-06 05:00:00|1766.78|1766.28|1763.69|1763.19|1768.3|1767.8|1763.27|1762.93|8787
1657087200000|2022-07-06 06:00:00|1763.68|1763.18|1769.5|1769.2|1770.1|1769.7|1763.48|1763.04|11907
1657090800000|2022-07-06 07:00:00|1769.46|1769.16|1768.01|1767.71|1770.57|1770.21|1766.82|1766.41|11949
1657094400000|2022-07-06 08:00:00|1768.05|1767.75|1766.47|1765.97|1772.07|1771.74|1765.26|1764.92|11403
1657098000000|2022-07-06 09:00:00|1766.42|1766.12|1764.24|1763.94|1767.9|1767.56|1764.08|1763.75|9259
1657101600000|2022-07-06 10:00:00|1764.21|1763.91|1761.47|1761.17|1764.5|1764.2|1760.31|1759.96|9032
1657105200000|2022-07-06 11:00:00|1761.5|1761.2|1763.51|1763.21|1763.68|1763.35|1760.63|1760.33|9362
1657108800000|2022-07-06 12:00:00|1763.41|1763.11|1765.46|1765.16|1768.14|1767.84|1759.77|1759.47|13815
1657112400000|2022-07-06 13:00:00|1765.39|1765.09|1760.74|1760.24|1768.22|1767.72|1755.63|1755.22|16209
1657116000000|2022-07-06 14:00:00|1760.73|1760.23|1743.88|1743.58|1761.03|1760.53|1743.85|1743.45|19105
1657119600000|2022-07-06 15:00:00|1743.98|1743.68|1733.93|1733.63|1744.76|1744.35|1732.96|1732.54|16834
1657123200000|2022-07-06 16:00:00|1734.03|1733.53|1735.42|1734.92|1737.07|1736.67|1732.46|1732.1|11879
1657126800000|2022-07-06 17:00:00|1735.4|1734.9|1736.68|1736.18|1739.38|1739.08|1734.98|1734.68|9354
1657130400000|2022-07-06 18:00:00|1736.71|1736.21|1739.25|1738.75|1740.3|1739.8|1733.78|1733.28|13731
1657134000000|2022-07-06 19:00:00|1739.31|1738.81|1739.67|1739.17|1744.25|1743.75|1738.2|1737.7|10016
1657137600000|2022-07-06 20:00:00|1739.68|1739.18|1739.11|1738.61|1740.81|1740.31|1738.5|1738|3958
1657144800000|2022-07-06 22:00:00|1739.61|1739.11|1739.51|1739.01|1741.14|1740.64|1739.23|1738.82|2871
1657148400000|2022-07-06 23:00:00|1739.46|1738.96|1740.3|1739.8|1741.1|1740.6|1738.74|1738.24|4058
1657152000000|2022-07-07 00:00:00|1740.36|1739.86|1742.3|1741.8|1742.9|1742.46|1738.8|1738.4|6466
1657155600000|2022-07-07 01:00:00|1742.26|1741.76|1737.76|1737.26|1742.66|1742.26|1736.73|1736.23|10090
1657159200000|2022-07-07 02:00:00|1737.74|1737.24|1744.36|1743.86|1744.88|1744.38|1737.74|1737.24|8499
1657162800000|2022-07-07 03:00:00|1744.34|1743.84|1746.26|1745.76|1747.3|1746.86|1743.53|1743.16|7285
1657166400000|2022-07-07 04:00:00|1746.21|1745.71|1744.59|1744.29|1747.36|1746.86|1744.27|1743.87|4206
1657170000000|2022-07-07 05:00:00|1744.58|1744.28|1746.64|1746.14|1748|1747.5|1744.23|1743.83|7590
1657173600000|2022-07-07 06:00:00|1746.6|1746.1|1743.64|1743.34|1746.88|1746.38|1743.57|1743.27|8777
1657177200000|2022-07-07 07:00:00|1743.69|1743.39|1744.88|1744.58|1745.77|1745.37|1741.39|1741.03|9862
1657180800000|2022-07-07 08:00:00|1744.84|1744.54|1742.33|1742.03|1744.97|1744.59|1740.24|1739.9|9200
1657184400000|2022-07-07 09:00:00|1742.35|1742.05|1743.6|1743.3|1745.53|1745.19|1741.55|1741.25|9937
1657188000000|2022-07-07 10:00:00|1743.7|1743.2|1742.85|1742.55|1744.8|1744.44|1741.07|1740.67|7969
1657191600000|2022-07-07 11:00:00|1742.83|1742.53|1743.91|1743.61|1745.47|1745.12|1742.53|1742.13|8392
1657195200000|2022-07-07 12:00:00|1744.01|1743.71|1739.79|1739.49|1746.2|1745.84|1738.55|1738.25|12831
1657198800000|2022-07-07 13:00:00|1739.8|1739.5|1747.23|1746.93|1749.03|1748.73|1738.19|1737.84|14692
1657202400000|2022-07-07 14:00:00|1746.98|1746.68|1742.01|1741.71|1749.28|1748.98|1741.38|1741.08|12512
1657206000000|2022-07-07 15:00:00|1742.04|1741.74|1739.97|1739.67|1743.27|1742.91|1739.71|1739.32|10302
1657209600000|2022-07-07 16:00:00|1740.02|1739.72|1743.01|1742.51|1743.24|1742.84|1739.84|1739.52|7458
1657213200000|2022-07-07 17:00:00|1742.99|1742.49|1740.74|1740.24|1743.34|1742.95|1739.34|1739.02|7436
1657216800000|2022-07-07 18:00:00|1740.73|1740.23|1740.25|1739.75|1741.44|1741.04|1739.58|1739.18|6005
1657220400000|2022-07-07 19:00:00|1740.24|1739.74|1740.92|1740.62|1741.52|1741.07|1738.94|1738.55|5981
1657224000000|2022-07-07 20:00:00|1740.97|1740.67|1740.5|1740|1741.34|1740.96|1739.91|1739.41|2819
1657231200000|2022-07-07 22:00:00|1740.25|1739.75|1740.18|1739.68|1741.52|1741.02|1739.42|1739.02|2592
1657234800000|2022-07-07 23:00:00|1740.17|1739.67|1742.09|1741.59|1742.21|1741.8|1739.21|1738.71|3107
1657238400000|2022-07-08 00:00:00|1742.1|1741.6|1744.97|1744.47|1745.16|1744.78|1741.23|1740.74|5442
1657242000000|2022-07-08 01:00:00|1744.92|1744.42|1743.74|1743.44|1746.86|1746.36|1742.69|1742.31|7526
1657245600000|2022-07-08 02:00:00|1743.7|1743.4|1743.14|1742.64|1744.17|1743.77|1742.59|1742.09|7846
1657249200000|2022-07-08 03:00:00|1743.17|1742.67|1742.77|1742.27|1743.93|1743.43|1740.9|1740.4|8799
1657252800000|2022-07-08 04:00:00|1742.76|1742.26|1742.29|1741.79|1742.83|1742.33|1739.78|1739.37|6002
1657256400000|2022-07-08 05:00:00|1742.31|1741.81|1743.47|1742.97|1743.85|1743.35|1740.34|1739.88|7259
1657260000000|2022-07-08 06:00:00|1743.41|1742.91|1743.06|1742.76|1744.2|1743.8|1741.97|1741.59|6652
1657263600000|2022-07-08 07:00:00|1743.05|1742.75|1736.87|1736.37|1743.26|1742.86|1733.44|1733.14|10410
1657267200000|2022-07-08 08:00:00|1736.76|1736.46|1738.07|1737.77|1743.52|1743.22|1735.15|1734.85|10052
1657270800000|2022-07-08 09:00:00|1738.08|1737.78|1738.7|1738.4|1739.26|1738.83|1735.02|1734.72|7233
1657274400000|2022-07-08 10:00:00|1738.65|1738.35|1741.27|1740.97|1743.36|1743.06|1736.4|1736.08|7030
1657278000000|2022-07-08 11:00:00|1741.28|1740.98|1741.18|1740.88|1742.41|1742.03|1739.4|1739.01|6605
1657281600000|2022-07-08 12:00:00|1741.19|1740.89|1738.75|1738.45|1745.86|1745.53|1730.99|1725.99|15337
1657285200000|2022-07-08 13:00:00|1738.78|1738.48|1737.16|1736.86|1743.91|1743.61|1736.63|1736.25|16991
1657288800000|2022-07-08 14:00:00|1737.09|1736.79|1748.2|1747.7|1752.69|1752.19|1736.95|1736.65|15054
1657292400000|2022-07-08 15:00:00|1748.12|1747.82|1742.74|1742.24|1749.06|1748.67|1742.53|1742.13|9506
1657296000000|2022-07-08 16:00:00|1742.75|1742.25|1742.48|1742.18|1745.02|1744.56|1740.8|1740.42|7913
1657299600000|2022-07-08 17:00:00|1742.42|1742.12|1744.04|1743.54|1744.61|1744.2|1741.84|1741.42|7168
1657303200000|2022-07-08 18:00:00|1744.06|1743.56|1742.13|1741.63|1744.59|1744.14|1741.88|1741.48|5148
1657306800000|2022-07-08 19:00:00|1742.02|1741.72|1741.53|1741.23|1743.8|1743.42|1741.3|1740.94|5696
1657310400000|2022-07-08 20:00:00|1741.58|1741.28|1742.88|1742.38|1747.92|1742.96|1741.51|1739.6|3159
1657490400000|2022-07-10 22:00:00|1742.29|1741.79|1744.04|1743.54|1745.53|1744.46|1740.46|1738.43|4129
1657494000000|2022-07-10 23:00:00|1744.05|1743.55|1742.29|1741.79|1744.54|1744.06|1741.91|1741.41|3819
1657497600000|2022-07-11 00:00:00|1742.3|1741.8|1741.95|1741.45|1743.28|1742.89|1740.04|1739.59|7155
1657501200000|2022-07-11 01:00:00|1741.91|1741.41|1740.25|1739.95|1742.2|1741.7|1738.77|1738.3|11922
1657504800000|2022-07-11 02:00:00|1740.23|1739.93|1742|1741.5|1743.96|1743.46|1740|1739.61|8547
1657508400000|2022-07-11 03:00:00|1741.95|1741.45|1742.91|1742.41|1743.47|1742.97|1741.66|1741.28|5194
1657512000000|2022-07-11 04:00:00|1743.01|1742.51|1742.67|1742.17|1743.08|1742.68|1741.03|1740.53|4443
1657515600000|2022-07-11 05:00:00|1742.7|1742.2|1740.76|1740.26|1742.8|1742.3|1740.09|1739.71|6448
1657519200000|2022-07-11 06:00:00|1740.77|1740.27|1739.77|1739.27|1741.51|1741.01|1739.59|1739.24|8916
1657522800000|2022-07-11 07:00:00|1739.67|1739.37|1736.97|1736.67|1741.06|1740.68|1736.14|1735.77|9373
1657526400000|2022-07-11 08:00:00|1737.07|1736.57|1738.23|1737.93|1739.42|1739.12|1736.69|1736.33|8266
1657530000000|2022-07-11 09:00:00|1738.24|1737.94|1735.4|1735.1|1740.23|1739.87|1735|1734.61|7814
1657533600000|2022-07-11 10:00:00|1735.41|1735.11|1736.4|1736.1|1737.4|1737.1|1734.34|1733.99|6861
1657537200000|2022-07-11 11:00:00|1736.37|1736.07|1735.13|1734.83|1738.31|1738.01|1733.83|1733.44|7279
1657540800000|2022-07-11 12:00:00|1735.09|1734.79|1737.17|1736.67|1738.23|1737.86|1734.36|1734.03|10749
1657544400000|2022-07-11 13:00:00|1737.03|1736.73|1741.55|1741.05|1742.88|1742.58|1735.67|1735.31|14298
1657548000000|2022-07-11 14:00:00|1741.65|1741.15|1740.63|1740.33|1741.83|1741.52|1736.23|1735.87|11965
1657551600000|2022-07-11 15:00:00|1740.61|1740.31|1738.4|1737.9|1741.4|1741|1736.87|1736.48|9494
1657555200000|2022-07-11 16:00:00|1738.31|1738.01|1735.27|1734.97|1738.5|1738.13|1734.35|1733.96|7000
1657558800000|2022-07-11 17:00:00|1735.22|1734.92|1736.42|1736.12|1736.77|1736.41|1733.03|1732.62|6899
1657562400000|2022-07-11 18:00:00|1736.31|1736.01|1735.35|1734.85|1737.11|1736.74|1734.18|1733.78|5628
1657566000000|2022-07-11 19:00:00|1735.31|1734.81|1732.43|1732.13|1735.47|1735.04|1731.47|1731.17|6094
1657569600000|2022-07-11 20:00:00|1732.34|1732.04|1734.44|1733.94|1735.81|1734.04|1732.24|1731.45|3237
1657576800000|2022-07-11 22:00:00|1734|1733.5|1734.04|1733.54|1734.68|1734.22|1733.13|1732.72|2307
1657580400000|2022-07-11 23:00:00|1734.01|1733.51|1733.56|1733.06|1734.84|1734.45|1733.54|1733.06|2949
1657584000000|2022-07-12 00:00:00|1733.57|1733.07|1732.86|1732.36|1735.97|1735.47|1732.24|1731.81|5856
1657587600000|2022-07-12 01:00:00|1732.88|1732.38|1735.07|1734.57|1744.83|1744.33|1723.52|1723.02|15237
1657591200000|2022-07-12 02:00:00|1734.99|1734.49|1735.77|1735.27|1737.52|1737.02|1734.1|1733.6|10034
1657594800000|2022-07-12 03:00:00|1735.75|1735.25|1733.73|1733.23|1736.04|1735.63|1732.64|1732.22|6519
1657598400000|2022-07-12 04:00:00|1733.72|1733.22|1729.21|1728.71|1733.76|1733.35|1728.82|1728.43|5984
1657602000000|2022-07-12 05:00:00|1729.22|1728.72|1729.61|1729.31|1729.88|1729.38|1725.73|1725.29|8812
1657605600000|2022-07-12 06:00:00|1729.62|1729.32|1734.7|1734.4|1736.2|1735.8|1728.45|1727.95|11674
1657609200000|2022-07-12 07:00:00|1734.69|1734.39|1734.53|1734.23|1738.15|1737.84|1733.3|1732.9|10911
1657612800000|2022-07-12 08:00:00|1734.49|1734.19|1735|1734.5|1739.42|1738.99|1732.75|1732.32|9055
1657616400000|2022-07-12 09:00:00|1735.01|1734.51|1735.35|1734.85|1737.2|1736.85|1733.89|1733.45|8828
1657620000000|2022-07-12 10:00:00|1735.25|1734.95|1734.49|1734.19|1736.25|1735.82|1731.74|1731.4|8626
1657623600000|2022-07-12 11:00:00|1734.5|1734.2|1735.8|1735.3|1739.65|1739.3|1732.35|1732.05|11190
1657627200000|2022-07-12 12:00:00|1735.79|1735.29|1732.46|1731.96|1737.14|1736.78|1731.04|1730.66|12239
1657630800000|2022-07-12 13:00:00|1732.44|1731.94|1729.9|1729.6|1734.26|1733.91|1726.33|1726|15165
1657634400000|2022-07-12 14:00:00|1729.92|1729.62|1730.46|1730.16|1732.08|1731.69|1727.9|1727.59|13272
1657638000000|2022-07-12 15:00:00|1730.49|1730.19|1732.15|1731.85|1734.1|1733.72|1729.22|1728.85|11525
1657641600000|2022-07-12 16:00:00|1732.16|1731.86|1729.84|1729.34|1732.81|1732.45|1729.67|1729.31|7311
1657645200000|2022-07-12 17:00:00|1729.79|1729.29|1727.61|1727.11|1730.18|1729.78|1725.67|1725.36|8633
1657648800000|2022-07-12 18:00:00|1727.62|1727.12|1728.97|1728.67|1729.66|1729.28|1725.2|1724.74|7271
1657652400000|2022-07-12 19:00:00|1728.98|1728.68|1725.92|1725.62|1729.45|1728.95|1724.79|1724.37|7397
1657656000000|2022-07-12 20:00:00|1725.91|1725.61|1726.41|1725.91|1726.82|1726.32|1725.16|1724.83|3543
1657663200000|2022-07-12 22:00:00|1726.5|1726|1726.04|1725.54|1726.6|1726.13|1725.42|1724.92|2540
1657666800000|2022-07-12 23:00:00|1726.06|1725.56|1725.53|1725.23|1726.64|1726.23|1725.25|1724.85|3167
1657670400000|2022-07-13 00:00:00|1725.54|1725.24|1725.1|1724.6|1725.76|1725.38|1723.01|1722.63|6057
1657674000000|2022-07-13 01:00:00|1725.09|1724.59|1727.8|1727.3|1728.93|1728.43|1724.37|1723.87|10208
1657677600000|2022-07-13 02:00:00|1727.79|1727.29|1728.38|1728.08|1729.13|1728.7|1726.07|1725.71|7647
1657681200000|2022-07-13 03:00:00|1728.34|1728.04|1727.53|1727.03|1729.04|1728.62|1726.41|1725.94|6576
1657684800000|2022-07-13 04:00:00|1727.56|1727.06|1726.08|1725.58|1727.7|1727.27|1724.99|1724.63|4368
1657688400000|2022-07-13 05:00:00|1726.07|1725.57|1726|1725.5|1727.16|1726.72|1724.49|1724.04|7915
1657692000000|2022-07-13 06:00:00|1725.95|1725.45|1725.52|1725.22|1727.5|1727.2|1722.74|1722.38|11188
1657695600000|2022-07-13 07:00:00|1725.51|1725.21|1727.05|1726.75|1728.74|1728.44|1724.22|1723.85|11170
1657699200000|2022-07-13 08:00:00|1727.08|1726.78|1728.24|1727.74|1728.27|1727.77|1725.53|1725.13|8972
1657702800000|2022-07-13 09:00:00|1728.25|1727.75|1728.36|1728.06|1730.59|1730.19|1726.91|1726.54|8129
1657706400000|2022-07-13 10:00:00|1728.44|1727.94|1730.13|1729.83|1730.17|1729.85|1727.24|1726.88|7505
1657710000000|2022-07-13 11:00:00|1730.15|1729.85|1729.58|1729.28|1732.14|1731.77|1728.7|1728.35|8336
1657713600000|2022-07-13 12:00:00|1729.59|1729.29|1713.06|1712.56|1732.18|1730.25|1707.35|1707.05|17190
1657717200000|2022-07-13 13:00:00|1713.1|1712.6|1723.59|1723.09|1729.38|1728.88|1710.94|1710.44|18421
1657720800000|2022-07-13 14:00:00|1723.64|1723.14|1742.53|1742.03|1743.63|1743.33|1720.91|1720.41|21282
1657724400000|2022-07-13 15:00:00|1742.58|1742.08|1737.79|1737.29|1745.63|1745.31|1736.71|1736.32|17273
1657728000000|2022-07-13 16:00:00|1737.78|1737.28|1738.27|1737.77|1739.41|1738.94|1735.94|1735.62|12113
1657731600000|2022-07-13 17:00:00|1738.38|1737.88|1739.99|1739.69|1740.36|1739.98|1736.45|1736.07|11985
1657735200000|2022-07-13 18:00:00|1740|1739.7|1735.06|1734.76|1740.16|1739.75|1734.15|1733.82|12652
1657738800000|2022-07-13 19:00:00|1735.07|1734.77|1733.41|1732.91|1735.35|1734.94|1732.78|1732.3|10125
1657742400000|2022-07-13 20:00:00|1733.38|1732.88|1735.77|1735.27|1736.21|1735.71|1732.2|1731.8|5074
1657749600000|2022-07-13 22:00:00|1736.12|1735.62|1734.8|1734.3|1739|1736.48|1734.05|1733.55|4148
1657753200000|2022-07-13 23:00:00|1734.79|1734.29|1732.35|1731.85|1734.79|1734.29|1730.31|1729.92|4571
1657756800000|2022-07-14 00:00:00|1732.34|1731.84|1728.5|1728|1732.79|1732.29|1727.68|1727.18|7757
1657760400000|2022-07-14 01:00:00|1728.56|1728.06|1727.16|1726.66|1730.17|1729.67|1725.72|1725.31|10971
1657764000000|2022-07-14 02:00:00|1727.14|1726.64|1729.54|1729.04|1731.67|1731.17|1727|1726.5|9319
1657767600000|2022-07-14 03:00:00|1729.52|1729.02|1732.38|1731.88|1733.86|1733.49|1729.34|1728.84|6267
1657771200000|2022-07-14 04:00:00|1732.39|1731.89|1728.37|1727.87|1732.61|1732.11|1727.65|1727.15|5325
1657774800000|2022-07-14 05:00:00|1728.41|1727.91|1727.92|1727.42|1729.11|1728.61|1726.48|1725.98|8476
1657778400000|2022-07-14 06:00:00|1727.91|1727.41|1721.41|1720.91|1729.11|1728.73|1721.16|1720.67|12216
1657782000000|2022-07-14 07:00:00|1721.42|1720.92|1718.46|1718.16|1721.64|1721.29|1715.5|1715|14615
1657785600000|2022-07-14 08:00:00|1718.61|1718.11|1717.12|1716.62|1719.2|1718.82|1715.66|1715.3|12048
1657789200000|2022-07-14 09:00:00|1717.08|1716.58|1716.97|1716.47|1717.65|1717.34|1712.47|1712.06|11438
1657792800000|2022-07-14 10:00:00|1716.87|1716.57|1711.2|1710.9|1717.04|1716.67|1711.09|1710.78|9365
1657796400000|2022-07-14 11:00:00|1711.29|1710.79|1713.98|1713.68|1716.4|1715.99|1710.13|1709.83|13148
1657800000000|2022-07-14 12:00:00|1713.88|1713.58|1709.56|1709.26|1715.31|1714.81|1708.31|1707.81|16561
1657803600000|2022-07-14 13:00:00|1709.48|1709.18|1703.07|1702.57|1710.88|1710.38|1697.79|1697.4|21169
1657807200000|2022-07-14 14:00:00|1703.08|1702.58|1707.58|1707.28|1709.17|1708.79|1698.36|1697.86|18232
1657810800000|2022-07-14 15:00:00|1707.51|1707.21|1711.72|1711.42|1714.77|1714.46|1703.93|1703.54|18719
1657814400000|2022-07-14 16:00:00|1711.74|1711.44|1706.16|1705.66|1711.92|1711.54|1705.19|1704.71|16320
1657818000000|2022-07-14 17:00:00|1706.18|1705.68|1710.33|1709.83|1710.97|1710.57|1705.96|1705.56|13400
1657821600000|2022-07-14 18:00:00|1710.38|1709.88|1711.23|1710.73|1712.66|1712.25|1709.84|1709.42|10340
1657825200000|2022-07-14 19:00:00|1711.25|1710.75|1709.35|1708.85|1711.59|1711.09|1708.88|1708.5|9885
1657828800000|2022-07-14 20:00:00|1709.37|1708.87|1710.07|1709.57|1714.56|1711.06|1709.13|1708.36|4307
1657836000000|2022-07-14 22:00:00|1710.75|1710.25|1710.73|1710.23|1711.85|1711.35|1710.27|1709.77|2548
1657839600000|2022-07-14 23:00:00|1710.72|1710.22|1711.9|1711.6|1712.26|1711.76|1710.59|1710.09|2582
1657843200000|2022-07-15 00:00:00|1711.88|1711.58|1710.77|1710.27|1712.39|1712.09|1710.24|1709.74|6181
1657846800000|2022-07-15 01:00:00|1710.76|1710.26|1714.29|1713.79|1714.62|1714.12|1709.56|1709.06|10280
1657850400000|2022-07-15 02:00:00|1714.28|1713.78|1712.98|1712.48|1716.95|1716.45|1712.58|1712.13|8575
1657854000000|2022-07-15 03:00:00|1712.96|1712.46|1708.81|1708.31|1713.95|1713.5|1708.66|1708.21|7619
1657857600000|2022-07-15 04:00:00|1708.82|1708.32|1709.7|1709.2|1712.8|1712.3|1707.79|1707.29|5891
1657861200000|2022-07-15 05:00:00|1709.69|1709.19|1709.84|1709.34|1711.17|1710.67|1707.91|1707.52|7116
1657864800000|2022-07-15 06:00:00|1709.9|1709.4|1704.34|1703.84|1709.9|1709.4|1700.94|1700.44|12615
1657868400000|2022-07-15 07:00:00|1704.33|1703.83|1703.72|1703.22|1706.66|1706.16|1703.1|1702.6|12902
1657872000000|2022-07-15 08:00:00|1703.86|1703.36|1704.83|1704.33|1705.19|1704.69|1701.92|1701.42|9256
1657875600000|2022-07-15 09:00:00|1704.82|1704.32|1702.94|1702.44|1705.73|1705.23|1702.42|1702.02|9268
1657879200000|2022-07-15 10:00:00|1702.81|1702.51|1706.95|1706.45|1707.41|1706.91|1701.44|1701.04|9536
1657882800000|2022-07-15 11:00:00|1706.96|1706.46|1704.84|1704.34|1708.3|1707.88|1704.48|1704.02|9975
1657886400000|2022-07-15 12:00:00|1704.83|1704.33|1707.82|1707.32|1711.14|1710.64|1700.26|1699.76|15626
1657890000000|2022-07-15 13:00:00|1707.86|1707.36|1702.85|1702.35|1714.46|1713.96|1702.05|1701.63|18248
1657893600000|2022-07-15 14:00:00|1703.98|1703.48|1704.66|1704.16|1708.89|1708.39|1699.2|1698.88|17756
1657897200000|2022-07-15 15:00:00|1704.67|1704.17|1705.01|1704.51|1708.64|1708.23|1703.78|1703.37|12407
1657900800000|2022-07-15 16:00:00|1704.97|1704.47|1704.99|1704.49|1705.61|1705.2|1703.36|1702.97|9131
1657904400000|2022-07-15 17:00:00|1704.86|1704.56|1705.26|1704.76|1705.99|1705.57|1704.24|1703.83|7722
1657908000000|2022-07-15 18:00:00|1705.24|1704.74|1705|1704.7|1705.86|1705.49|1704.41|1704.03|6168
1657911600000|2022-07-15 19:00:00|1704.99|1704.69|1705.89|1705.39|1706.16|1705.72|1703.76|1703.42|5642
1657915200000|2022-07-15 20:00:00|1705.88|1705.38|1709.73|1706.18|1712.85|1708.01|1705.2|1703.53|3633
1658095200000|2022-07-17 22:00:00|1707.81|1707.31|1709.32|1708.82|1709.65|1708.92|1706.3|1705.33|4129
1658098800000|2022-07-17 23:00:00|1709.34|1708.84|1710.55|1710.25|1710.9|1710.58|1708.32|1707.9|3879
1658102400000|2022-07-18 00:00:00|1710.6|1710.1|1708.85|1708.35|1711.41|1711.04|1707.69|1707.33|5041
1658106000000|2022-07-18 01:00:00|1708.88|1708.38|1714.74|1714.24|1714.99|1714.63|1708.33|1707.87|9882
1658109600000|2022-07-18 02:00:00|1714.75|1714.25|1713.98|1713.68|1715.42|1714.98|1713.38|1712.99|6742
1658113200000|2022-07-18 03:00:00|1713.99|1713.69|1716.31|1715.81|1718.03|1717.64|1713.82|1713.38|6342
1658116800000|2022-07-18 04:00:00|1716.34|1715.84|1714.54|1714.04|1717.16|1716.77|1714.13|1713.75|4136
1658120400000|2022-07-18 05:00:00|1714.56|1714.06|1714.81|1714.31|1718.58|1718.28|1714.29|1713.79|6972
1658124000000|2022-07-18 06:00:00|1714.79|1714.29|1714.65|1714.35|1716.66|1716.33|1712.12|1711.77|10185
1658127600000|2022-07-18 07:00:00|1714.64|1714.34|1718.96|1718.66|1720.97|1720.57|1713.51|1713.12|12186
1658131200000|2022-07-18 08:00:00|1718.95|1718.65|1719.5|1719.2|1720.14|1719.81|1717.96|1717.63|9233
1658134800000|2022-07-18 09:00:00|1719.58|1719.08|1722.28|1721.98|1724.2|1723.73|1718.64|1718.3|9532
1658138400000|2022-07-18 10:00:00|1722.3|1722|1716.2|1715.9|1722.5|1722.15|1714.69|1714.37|9145
1658142000000|2022-07-18 11:00:00|1716.19|1715.89|1715.74|1715.44|1717.18|1716.88|1713.22|1712.83|9140
1658145600000|2022-07-18 12:00:00|1715.73|1715.43|1717.38|1717.08|1717.93|1717.44|1711.69|1711.33|11742
1658149200000|2022-07-18 13:00:00|1717.36|1717.06|1719.31|1718.81|1721.52|1721.21|1713.59|1713.29|14545
1658152800000|2022-07-18 14:00:00|1719.41|1718.91|1715.16|1714.86|1720|1719.61|1713.25|1712.95|15284
1658156400000|2022-07-18 15:00:00|1715.1|1714.8|1710.72|1710.42|1715.36|1715.06|1709.06|1708.66|11733
1658160000000|2022-07-18 16:00:00|1710.71|1710.41|1712.31|1711.81|1713.15|1712.8|1710.69|1710.28|7750
1658163600000|2022-07-18 17:00:00|1712.3|1711.8|1710.04|1709.74|1713.08|1712.68|1709.89|1709.46|8368
1658167200000|2022-07-18 18:00:00|1710.03|1709.73|1708.02|1707.52|1711.26|1710.76|1707.89|1707.39|7708
1658170800000|2022-07-18 19:00:00|1708.03|1707.53|1707.69|1707.39|1708.74|1708.38|1706.96|1706.46|8683
1658174400000|2022-07-18 20:00:00|1707.82|1707.32|1709.52|1709.02|1710.47|1709.44|1707.18|1706.68|4856
1658181600000|2022-07-18 22:00:00|1709.92|1709.42|1708.38|1707.88|1710.56|1710.1|1708.2|1707.78|2534
1658185200000|2022-07-18 23:00:00|1708.41|1707.91|1708.53|1708.03|1709.32|1708.82|1707.29|1706.79|2851
1658188800000|2022-07-19 00:00:00|1708.61|1708.11|1708.08|1707.58|1708.7|1708.2|1705.58|1705.14|4732
1658192400000|2022-07-19 01:00:00|1708.05|1707.55|1706.29|1705.79|1708.1|1707.6|1705.67|1705.17|8049
1658196000000|2022-07-19 02:00:00|1706.31|1705.81|1707.29|1706.79|1708.89|1708.39|1706.1|1705.6|5900
1658199600000|2022-07-19 03:00:00|1707.25|1706.75|1709.78|1709.28|1709.97|1709.56|1706.99|1706.61|4575
1658203200000|2022-07-19 04:00:00|1709.77|1709.27|1708.57|1708.07|1710.19|1709.75|1707.73|1707.26|4060
1658206800000|2022-07-19 05:00:00|1708.62|1708.12|1710.44|1709.94|1711.53|1711.03|1708.18|1707.68|6361
1658210400000|2022-07-19 06:00:00|1710.48|1709.98|1709.18|1708.68|1711.12|1710.7|1708.03|1707.61|8226
1658214000000|2022-07-19 07:00:00|1709.19|1708.69|1711.9|1711.6|1711.98|1711.65|1707.51|1707.21|11851
1658217600000|2022-07-19 08:00:00|1711.89|1711.59|1713.49|1713.19|1713.59|1713.25|1710.97|1710.58|9884
1658221200000|2022-07-19 09:00:00|1713.59|1713.09|1713.41|1713.11|1715.35|1715.02|1712.28|1711.93|9589
1658224800000|2022-07-19 10:00:00|1713.45|1713.15|1717.28|1716.78|1717.4|1717.05|1713.1|1712.71|9489
1658228400000|2022-07-19 11:00:00|1717.29|1716.79|1714.23|1713.93|1718.69|1718.31|1713.57|1713.07|9377
1658232000000|2022-07-19 12:00:00|1714.4|1714.1|1709.12|1708.82|1715.12|1714.8|1708.76|1708.33|12029
1658235600000|2022-07-19 13:00:00|1709.17|1708.67|1711.23|1710.93|1714.77|1714.47|1708.76|1708.46|14858
1658239200000|2022-07-19 14:00:00|1711.12|1710.82|1713.18|1712.88|1714.63|1714.33|1709.9|1709.53|14923
1658242800000|2022-07-19 15:00:00|1713.19|1712.89|1714.56|1714.26|1715.49|1715.19|1712.61|1712.21|10961
1658246400000|2022-07-19 16:00:00|1714.64|1714.34|1711.77|1711.27|1714.82|1714.38|1711.21|1710.82|7987
1658250000000|2022-07-19 17:00:00|1711.78|1711.28|1711.19|1710.89|1713.37|1712.99|1711.06|1710.66|7383
1658253600000|2022-07-19 18:00:00|1711.18|1710.88|1710.42|1710.12|1712.11|1711.71|1709.96|1709.58|7773
1658257200000|2022-07-19 19:00:00|1710.45|1710.15|1712.37|1712.07|1712.99|1712.6|1710.18|1709.77|7521
1658260800000|2022-07-19 20:00:00|1712.32|1712.02|1712.11|1711.61|1713.67|1712.18|1711.26|1710.87|3588
1658268000000|2022-07-19 22:00:00|1711.95|1711.45|1712.4|1711.9|1712.81|1712.31|1711.35|1710.9|2246
1658271600000|2022-07-19 23:00:00|1712.41|1711.91|1710.3|1709.8|1712.42|1711.98|1709.77|1709.47|3166
1658275200000|2022-07-20 00:00:00|1710.27|1709.77|1712.54|1712.04|1712.87|1712.42|1710.24|1709.74|4888
1658278800000|2022-07-20 01:00:00|1712.53|1712.03|1710.13|1709.83|1713.13|1712.68|1709.81|1709.35|6944
1658282400000|2022-07-20 02:00:00|1710.11|1709.81|1711.58|1711.08|1712.11|1711.78|1709.96|1709.46|5700
1658286000000|2022-07-20 03:00:00|1711.56|1711.06|1712.47|1711.97|1713.69|1713.29|1711.15|1710.72|4556
1658289600000|2022-07-20 04:00:00|1712.48|1711.98|1712.03|1711.53|1713.81|1713.31|1711.43|1711.03|3541
1658293200000|2022-07-20 05:00:00|1712.02|1711.52|1708.87|1708.37|1712.48|1711.98|1708.53|1708.03|7000
1658296800000|2022-07-20 06:00:00|1708.89|1708.39|1707.54|1707.24|1709.31|1708.81|1706.17|1705.79|10034
1658300400000|2022-07-20 07:00:00|1707.53|1707.23|1707.81|1707.31|1709.59|1709.25|1706.89|1706.54|10296
1658304000000|2022-07-20 08:00:00|1707.79|1707.49|1708.17|1707.87|1709.88|1709.47|1707.08|1706.67|8833
1658307600000|2022-07-20 09:00:00|1708.2|1707.9|1713.1|1712.8|1714.28|1713.87|1708.05|1707.65|7875
1658311200000|2022-07-20 10:00:00|1713.08|1712.78|1708.93|1708.63|1713.99|1713.59|1707.18|1706.8|10011
1658314800000|2022-07-20 11:00:00|1708.91|1708.61|1708.46|1707.96|1709.21|1708.9|1706.55|1706.22|8825
1658318400000|2022-07-20 12:00:00|1708.47|1707.97|1709.06|1708.76|1713.23|1712.81|1707.51|1707.15|11462
1658322000000|2022-07-20 13:00:00|1709.08|1708.78|1709.78|1709.28|1714.81|1714.51|1707.9|1707.55|14349
1658325600000|2022-07-20 14:00:00|1709.77|1709.27|1709.89|1709.59|1710.85|1710.45|1707.01|1706.71|13130
1658329200000|2022-07-20 15:00:00|1709.9|1709.6|1708.22|1707.72|1710.1|1709.72|1706.51|1706.13|10505
1658332800000|2022-07-20 16:00:00|1708.23|1707.73|1703.31|1702.81|1708.35|1707.95|1701.43|1701.03|10241
1658336400000|2022-07-20 17:00:00|1703.28|1702.78|1700.42|1699.92|1704.62|1704.12|1700.22|1699.79|10833
1658340000000|2022-07-20 18:00:00|1700.43|1699.93|1701.63|1701.13|1703.2|1702.7|1699.83|1699.45|8915
1658343600000|2022-07-20 19:00:00|1701.61|1701.11|1696.07|1695.57|1701.8|1701.45|1695.93|1695.43|8313
1658347200000|2022-07-20 20:00:00|1696.06|1695.56|1696.87|1696.37|1697.3|1696.8|1692.76|1692.26|5439
1658354400000|2022-07-20 22:00:00|1696.83|1696.33|1696.32|1695.82|1697.68|1697.18|1696|1695.52|2343
1658358000000|2022-07-20 23:00:00|1696.36|1695.86|1695.74|1695.24|1696.36|1695.96|1694.91|1694.41|2878
1658361600000|2022-07-21 00:00:00|1695.7|1695.2|1695.03|1694.53|1695.78|1695.36|1692.21|1691.9|6013
1658365200000|2022-07-21 01:00:00|1695.02|1694.52|1692.48|1691.98|1695.21|1694.71|1690.35|1689.85|9444
1658368800000|2022-07-21 02:00:00|1692.47|1691.97|1692.81|1692.31|1694|1693.5|1691.25|1690.75|5939
1658372400000|2022-07-21 03:00:00|1692.75|1692.51|1691.78|1691.28|1694.27|1693.77|1691.36|1690.96|5247
1658376000000|2022-07-21 04:00:00|1691.79|1691.29|1692.91|1692.41|1693.76|1693.4|1691.24|1690.74|4382
1658379600000|2022-07-21 05:00:00|1692.89|1692.39|1693.51|1693.01|1693.95|1693.55|1692.01|1691.56|6233
1658383200000|2022-07-21 06:00:00|1693.52|1693.02|1689.8|1689.3|1694.16|1693.77|1688.92|1688.59|9377
1658386800000|2022-07-21 07:00:00|1689.82|1689.32|1689.77|1689.27|1693.62|1693.32|1685.6|1685.1|10505
1658390400000|2022-07-21 08:00:00|1689.78|1689.28|1685.42|1684.92|1689.81|1689.5|1685.25|1684.83|9325
1658394000000|2022-07-21 09:00:00|1685.35|1685.05|1684.73|1684.43|1686.87|1686.46|1682.52|1682.06|10078
1658397600000|2022-07-21 10:00:00|1684.67|1684.37|1682.86|1682.56|1686.07|1685.77|1681.34|1681.04|9032
1658401200000|2022-07-21 11:00:00|1682.99|1682.69|1685.17|1684.67|1685.47|1685.04|1681.06|1680.76|10107
1658404800000|2022-07-21 12:00:00|1685.15|1684.65|1706.98|1706.48|1707.47|1706.97|1684.13|1683.7|17968
1658408400000|2022-07-21 13:00:00|1707.03|1706.53|1706.2|1705.7|1710.7|1710.32|1693.41|1692.91|20917
1658412000000|2022-07-21 14:00:00|1706.16|1705.66|1711.96|1711.46|1713.72|1713.28|1704.02|1703.54|16759
1658415600000|2022-07-21 15:00:00|1711.87|1711.37|1713.52|1713.02|1718.62|1718.22|1709.66|1709.26|13306
1658419200000|2022-07-21 16:00:00|1713.53|1713.03|1711.98|1711.48|1713.88|1713.46|1710.61|1710.2|8874
1658422800000|2022-07-21 17:00:00|1712|1711.5|1714.17|1713.67|1715.79|1715.38|1711.18|1710.71|8536
1658426400000|2022-07-21 18:00:00|1714.18|1713.68|1715.37|1714.87|1715.74|1715.24|1713.86|1713.39|6950
1658430000000|2022-07-21 19:00:00|1715.31|1714.81|1719.91|1719.41|1720.3|1719.8|1714.42|1714.05|8738
1658433600000|2022-07-21 20:00:00|1720.06|1719.56|1718.82|1718.32|1720.5|1720.1|1718.11|1717.61|5015
1658440800000|2022-07-21 22:00:00|1718.25|1717.75|1717.63|1717.13|1718.65|1718.15|1717.29|1716.8|2713
1658444400000|2022-07-21 23:00:00|1717.64|1717.14|1718.42|1717.92|1719.65|1719.15|1717.42|1717.02|3950
1658448000000|2022-07-22 00:00:00|1718.41|1717.91|1717.38|1716.88|1719.27|1718.79|1717.1|1716.72|5660
1658451600000|2022-07-22 01:00:00|1717.39|1716.89|1716.87|1716.37|1718.48|1718.13|1716.02|1715.55|8109
1658455200000|2022-07-22 02:00:00|1716.88|1716.38|1714.64|1714.14|1717.3|1716.86|1714.04|1713.74|7211
1658458800000|2022-07-22 03:00:00|1714.63|1714.13|1713.84|1713.54|1715.52|1715.07|1713.15|1712.67|4648
1658462400000|2022-07-22 04:00:00|1713.9|1713.4|1713.79|1713.29|1714.44|1714.03|1713.32|1712.93|3172
1658466000000|2022-07-22 05:00:00|1713.78|1713.28|1716.19|1715.69|1717.32|1716.82|1713.44|1713.02|6126
1658469600000|2022-07-22 06:00:00|1716.13|1715.83|1718.86|1718.56|1719.77|1719.33|1716.04|1715.56|8888
1658473200000|2022-07-22 07:00:00|1718.88|1718.58|1716.43|1716.13|1720.7|1720.37|1715.27|1714.94|11979
1658476800000|2022-07-22 08:00:00|1716.52|1716.22|1718.58|1718.08|1720.01|1719.71|1716.19|1715.88|10440
1658480400000|2022-07-22 09:00:00|1718.6|1718.1|1724.64|1724.14|1725.98|1725.67|1717.98|1717.62|11214
1658484000000|2022-07-22 10:00:00|1724.65|1724.15|1724.81|1724.51|1725.51|1725.12|1721.59|1721.23|9152
1658487600000|2022-07-22 11:00:00|1724.8|1724.5|1728.84|1728.34|1730.52|1730.13|1722.28|1721.89|11675
1658491200000|2022-07-22 12:00:00|1728.85|1728.35|1724.38|1723.88|1729.46|1729.02|1723.56|1723.06|11831
1658494800000|2022-07-22 13:00:00|1724.39|1723.89|1734.96|1734.46|1737.85|1737.35|1722.43|1721.97|16522
1658498400000|2022-07-22 14:00:00|1734.93|1734.43|1733.07|1732.57|1739.61|1739.11|1729.67|1729.23|16846
1658502000000|2022-07-22 15:00:00|1732.98|1732.48|1731.37|1730.87|1733.55|1733.15|1729.13|1728.63|10829
1658505600000|2022-07-22 16:00:00|1731.51|1731.01|1729.14|1728.64|1731.65|1731.25|1729.05|1728.58|9389
1658509200000|2022-07-22 17:00:00|1729.11|1728.61|1726.33|1725.83|1729.87|1729.37|1726.03|1725.53|8807
1658512800000|2022-07-22 18:00:00|1726.35|1725.85|1723.93|1723.43|1726.86|1726.36|1720.7|1720.2|11107
1658516400000|2022-07-22 19:00:00|1723.94|1723.44|1724.41|1723.91|1726.3|1725.87|1721.86|1721.47|8291
1658520000000|2022-07-22 20:00:00|1724.42|1723.92|1728.16|1727.66|1731.34|1727.93|1723.81|1723.31|3992
1658700000000|2022-07-24 22:00:00|1727.06|1726.56|1726.53|1726.03|1729.07|1727.06|1725.71|1724.76|4123
1658703600000|2022-07-24 23:00:00|1726.54|1726.04|1725.02|1724.52|1726.54|1726.13|1724.6|1724.1|3342
1658707200000|2022-07-25 00:00:00|1724.99|1724.49|1720.88|1720.38|1725.08|1724.58|1720.82|1720.32|6726
1658710800000|2022-07-25 01:00:00|1720.9|1720.4|1725|1724.5|1725.62|1725.12|1720.2|1719.7|9456
1658714400000|2022-07-25 02:00:00|1724.98|1724.48|1727.71|1727.21|1728.03|1727.53|1724.19|1723.69|7294
1658718000000|2022-07-25 03:00:00|1727.68|1727.18|1727.81|1727.31|1729.26|1728.76|1726.76|1726.34|5696
1658721600000|2022-07-25 04:00:00|1727.8|1727.3|1727.01|1726.51|1728.24|1727.74|1726.13|1725.63|4134
1658725200000|2022-07-25 05:00:00|1726.99|1726.49|1725.68|1725.18|1727.22|1726.72|1724.09|1723.59|6123
1658728800000|2022-07-25 06:00:00|1725.67|1725.17|1726.17|1725.87|1727.63|1727.27|1724.29|1723.9|8661
1658732400000|2022-07-25 07:00:00|1726.19|1725.89|1725.87|1725.57|1729.51|1729.09|1725.31|1724.91|10708
1658736000000|2022-07-25 08:00:00|1725.89|1725.59|1728.71|1728.41|1730.64|1730.21|1725.55|1725.09|9395
1658739600000|2022-07-25 09:00:00|1728.68|1728.38|1735.22|1734.92|1736.59|1736.09|1728.48|1728.09|9864
1658743200000|2022-07-25 10:00:00|1735.21|1734.91|1731.96|1731.66|1735.62|1735.32|1730|1729.62|8313
1658746800000|2022-07-25 11:00:00|1731.95|1731.65|1726.21|1725.91|1731.96|1731.66|1726.14|1725.84|9209
1658750400000|2022-07-25 12:00:00|1726.22|1725.92|1725.02|1724.52|1727.71|1727.31|1724.37|1723.95|10784
1658754000000|2022-07-25 13:00:00|1724.92|1724.62|1720.48|1719.98|1725.76|1725.36|1719.44|1719.02|14798
1658757600000|2022-07-25 14:00:00|1720.46|1719.96|1716.75|1716.25|1720.53|1720.23|1715.04|1714.54|15612
1658761200000|2022-07-25 15:00:00|1716.8|1716.3|1716.74|1716.24|1719.05|1718.67|1715.43|1715.05|10272
1658764800000|2022-07-25 16:00:00|1716.73|1716.23|1718.28|1717.78|1719.52|1719.02|1715.75|1715.34|6905
1658768400000|2022-07-25 17:00:00|1718.29|1717.79|1719.57|1719.07|1721.72|1721.22|1717.82|1717.47|6432
1658772000000|2022-07-25 18:00:00|1719.58|1719.08|1716.72|1716.42|1719.92|1719.43|1716.38|1715.98|5425
1658775600000|2022-07-25 19:00:00|1716.86|1716.36|1719.4|1718.9|1719.89|1719.39|1716.65|1716.2|6996
1658779200000|2022-07-25 20:00:00|1719.43|1718.93|1720.19|1719.69|1721.63|1720.43|1718.32|1717.95|4047
1658786400000|2022-07-25 22:00:00|1719.6|1719.1|1718.98|1718.48|1719.9|1719.4|1718.3|1717.8|2245
1658790000000|2022-07-25 23:00:00|1718.97|1718.47|1719.41|1718.91|1719.71|1719.21|1718.67|1718.17|2564
1658793600000|2022-07-26 00:00:00|1719.39|1718.89|1721.71|1721.21|1722.39|1722|1719.05|1718.55|4957
1658797200000|2022-07-26 01:00:00|1721.69|1721.19|1727.39|1726.89|1728.51|1728.01|1721.2|1720.7|8815
1658800800000|2022-07-26 02:00:00|1727.4|1726.9|1725.78|1725.28|1728.07|1727.57|1725.41|1724.98|5797
1658804400000|2022-07-26 03:00:00|1725.77|1725.27|1724.4|1723.9|1726.51|1726.01|1724.22|1723.77|4083
1658808000000|2022-07-26 04:00:00|1724.33|1723.83|1721.9|1721.4|1724.56|1724.06|1721.62|1721.19|4636
1658811600000|2022-07-26 05:00:00|1721.82|1721.32|1721.72|1721.22|1723.7|1723.32|1721.33|1720.84|5543
1658815200000|2022-07-26 06:00:00|1721.86|1721.36|1725.28|1724.98|1726.97|1726.47|1721.67|1721.17|7082
1658818800000|2022-07-26 07:00:00|1725.29|1724.99|1725|1724.7|1728.12|1727.82|1724.58|1724.16|9836
1658822400000|2022-07-26 08:00:00|1724.97|1724.67|1723|1722.7|1726.08|1725.74|1721.61|1721.22|9070
1658826000000|2022-07-26 09:00:00|1723.02|1722.72|1720.36|1720.06|1724.72|1724.34|1719.14|1718.72|9153
1658829600000|2022-07-26 10:00:00|1720.37|1720.07|1718.75|1718.45|1721.1|1720.78|1716.62|1716.31|9257
1658833200000|2022-07-26 11:00:00|1718.65|1718.35|1718.08|1717.58|1719.6|1719.3|1716.34|1716.01|8923
1658836800000|2022-07-26 12:00:00|1718.13|1717.63|1719.54|1719.04|1721.24|1720.84|1713.81|1713.44|11414
1658840400000|2022-07-26 13:00:00|1719.53|1719.03|1720.48|1719.98|1722.16|1721.79|1716.6|1716.26|14356
1658844000000|2022-07-26 14:00:00|1720.49|1719.99|1719.42|1718.92|1722.09|1721.59|1714.59|1714.29|13632
1658847600000|2022-07-26 15:00:00|1719.43|1719.13|1717.28|1716.78|1720.89|1720.54|1716.03|1715.73|9686
1658851200000|2022-07-26 16:00:00|1717.3|1716.8|1719.48|1718.98|1719.68|1719.3|1716.8|1716.41|8524
1658854800000|2022-07-26 17:00:00|1719.47|1718.97|1717.58|1717.28|1720.51|1720.12|1717.04|1716.63|7532
1658858400000|2022-07-26 18:00:00|1717.6|1717.3|1717.38|1716.88|1719.31|1718.95|1716.51|1716.09|5956
1658862000000|2022-07-26 19:00:00|1717.37|1716.87|1717.96|1717.46|1718.27|1717.94|1716.92|1716.49|6431
1658865600000|2022-07-26 20:00:00|1717.95|1717.45|1717.62|1717.12|1718.08|1717.6|1717.17|1716.67|3320
1658872800000|2022-07-26 22:00:00|1717.91|1717.41|1718.59|1718.09|1719.36|1718.36|1717.71|1716.41|2659
1658876400000|2022-07-26 23:00:00|1718.58|1718.08|1718.27|1717.77|1718.97|1718.47|1717.74|1717.24|3023
1658880000000|2022-07-27 00:00:00|1718.24|1717.74|1719.3|1718.8|1720.41|1720.06|1718.23|1717.73|4623
1658883600000|2022-07-27 01:00:00|1719.34|1718.84|1717.43|1716.93|1720.11|1719.61|1716.2|1715.74|7970
1658887200000|2022-07-27 02:00:00|1717.44|1716.94|1716.28|1715.78|1718.11|1717.61|1716.09|1715.59|5290
1658890800000|2022-07-27 03:00:00|1716.25|1715.75|1717.06|1716.56|1718.44|1717.94|1716.09|1715.68|4098
1658894400000|2022-07-27 04:00:00|1717.07|1716.57|1715.24|1714.94|1717.58|1717.18|1713.84|1713.54|3965
1658898000000|2022-07-27 05:00:00|1715.19|1714.89|1719.3|1718.8|1720.18|1719.68|1714.74|1714.31|5322
1658901600000|2022-07-27 06:00:00|1719.26|1718.76|1719.38|1718.88|1720.53|1720.13|1718.44|1717.94|7921
1658905200000|2022-07-27 07:00:00|1719.25|1718.95|1720.08|1719.58|1722.24|1721.85|1718.04|1717.61|8633
1658908800000|2022-07-27 08:00:00|1720.05|1719.75|1723.72|1723.42|1725.49|1725.08|1719.85|1719.47|8833
1658912400000|2022-07-27 09:00:00|1723.71|1723.41|1722.39|1722.09|1724.57|1724.25|1721.45|1721.04|6970
1658916000000|2022-07-27 10:00:00|1722.38|1722.08|1720.27|1719.97|1724.31|1723.87|1720.1|1719.75|6163
1658919600000|2022-07-27 11:00:00|1720.28|1719.98|1720.86|1720.56|1722.93|1722.55|1720.12|1719.72|6024
1658923200000|2022-07-27 12:00:00|1720.84|1720.54|1718.36|1718.06|1723.44|1723.14|1718.06|1717.69|10413
1658926800000|2022-07-27 13:00:00|1718.29|1717.99|1715.08|1714.58|1719.25|1718.85|1711.74|1711.34|13262
1658930400000|2022-07-27 14:00:00|1715.04|1714.74|1717.3|1716.8|1717.62|1717.24|1713.07|1712.77|12071
1658934000000|2022-07-27 15:00:00|1717.29|1716.79|1719.16|1718.66|1720.75|1720.35|1716.75|1716.35|10339
1658937600000|2022-07-27 16:00:00|1719.15|1718.65|1720.96|1720.66|1721.6|1721.22|1718.78|1718.28|8064
1658941200000|2022-07-27 17:00:00|1720.95|1720.65|1721.81|1721.31|1723.29|1722.79|1720.67|1720.3|7702
1658944800000|2022-07-27 18:00:00|1721.87|1721.37|1735.13|1734.63|1738.64|1738.14|1719.48|1718.98|20249
1658948400000|2022-07-27 19:00:00|1735.22|1734.72|1734.82|1734.32|1740.64|1740.14|1733.42|1733.02|15153
1658952000000|2022-07-27 20:00:00|1734.79|1734.29|1734.3|1733.8|1736.27|1735.77|1733.43|1732.97|4812
1658959200000|2022-07-27 22:00:00|1734.26|1733.76|1735.87|1735.37|1736.08|1735.59|1734.26|1733.76|3092
1658962800000|2022-07-27 23:00:00|1735.88|1735.38|1739.11|1738.61|1740.23|1739.73|1735.88|1735.38|4724
1658966400000|2022-07-28 00:00:00|1739.13|1738.63|1736.87|1736.37|1740.18|1739.68|1736.62|1736.12|6968
1658970000000|2022-07-28 01:00:00|1736.88|1736.38|1738.53|1738.03|1742.04|1741.54|1735.64|1735.34|11263
1658973600000|2022-07-28 02:00:00|1738.5|1738|1738.25|1737.75|1738.82|1738.32|1734.39|1733.89|7688
1658977200000|2022-07-28 03:00:00|1738.24|1737.74|1737.27|1736.77|1739.67|1739.17|1736.63|1736.13|5923
1658980800000|2022-07-28 04:00:00|1737.28|1736.78|1736.66|1736.16|1737.8|1737.36|1735.78|1735.29|5500
1658984400000|2022-07-28 05:00:00|1736.67|1736.17|1739.11|1738.61|1739.25|1738.82|1735.67|1735.17|5808
1658988000000|2022-07-28 06:00:00|1739.1|1738.6|1741.52|1741.22|1742.17|1741.78|1738.53|1738.03|9921
1658991600000|2022-07-28 07:00:00|1741.46|1741.16|1744.45|1744.15|1745|1744.61|1739.79|1739.45|12425
1658995200000|2022-07-28 08:00:00|1744.41|1744.11|1745.87|1745.57|1748.9|1748.4|1743.53|1743.18|12234
1658998800000|2022-07-28 09:00:00|1745.91|1745.61|1741.62|1741.12|1747.33|1746.98|1741.31|1740.81|11903
1659002400000|2022-07-28 10:00:00|1741.64|1741.14|1740.49|1740.19|1743.14|1742.77|1738.17|1737.83|11030
1659006000000|2022-07-28 11:00:00|1740.46|1740.16|1740.59|1740.29|1741.21|1740.9|1738.01|1737.71|10733
1659009600000|2022-07-28 12:00:00|1740.58|1740.28|1744.84|1744.54|1750.2|1749.7|1736.29|1735.94|17984
1659013200000|2022-07-28 13:00:00|1744.76|1744.46|1751.61|1751.11|1755.14|1754.64|1741.22|1740.83|21147
1659016800000|2022-07-28 14:00:00|1751.65|1751.15|1755.47|1754.97|1756.09|1755.67|1748.02|1747.52|17464
1659020400000|2022-07-28 15:00:00|1755.43|1754.93|1753.2|1752.9|1757.11|1756.76|1752.29|1751.85|14707
1659024000000|2022-07-28 16:00:00|1753.23|1752.93|1754.25|1753.75|1755.57|1755.25|1750.8|1750.42|11329
1659027600000|2022-07-28 17:00:00|1754.26|1753.76|1753|1752.5|1755.64|1755.29|1751.03|1750.63|8693
1659031200000|2022-07-28 18:00:00|1752.97|1752.47|1753.8|1753.3|1753.83|1753.33|1750.55|1750.16|8276
1659034800000|2022-07-28 19:00:00|1753.78|1753.28|1755.56|1755.26|1755.9|1755.5|1753.36|1752.96|8403
1659038400000|2022-07-28 20:00:00|1755.52|1755.22|1756.06|1755.56|1757.36|1756.97|1755.02|1754.63|5443
1659045600000|2022-07-28 22:00:00|1756|1755.5|1755.53|1755.03|1756.29|1755.79|1754.44|1754.09|3190
1659049200000|2022-07-28 23:00:00|1755.54|1755.04|1755.28|1754.78|1755.88|1755.38|1754.52|1754.02|3491
1659052800000|2022-07-29 00:00:00|1755.31|1754.81|1756.18|1755.68|1756.57|1756.18|1754.09|1753.68|6593
1659056400000|2022-07-29 01:00:00|1756.17|1755.67|1753.78|1753.28|1756.42|1755.92|1752.91|1752.5|7931
1659060000000|2022-07-29 02:00:00|1753.77|1753.27|1755.68|1755.18|1755.78|1755.28|1753.72|1753.22|6077
1659063600000|2022-07-29 03:00:00|1755.73|1755.23|1763.22|1762.72|1764.38|1763.88|1755.56|1755.06|9408
1659067200000|2022-07-29 04:00:00|1763.2|1762.7|1761.74|1761.24|1763.94|1763.44|1760.89|1760.4|6282
1659070800000|2022-07-29 05:00:00|1761.73|1761.23|1763.89|1763.39|1765.37|1764.87|1761.31|1760.81|7945
1659074400000|2022-07-29 06:00:00|1763.92|1763.42|1767.12|1766.62|1768.27|1767.77|1763.41|1762.91|11017
1659078000000|2022-07-29 07:00:00|1766.99|1766.69|1766.67|1766.37|1767.89|1767.52|1764.33|1763.93|12631
1659081600000|2022-07-29 08:00:00|1766.58|1766.28|1763.99|1763.69|1766.72|1766.36|1762.12|1761.76|10902
1659085200000|2022-07-29 09:00:00|1764|1763.7|1760.55|1760.05|1764.71|1764.35|1756.55|1756.15|11404
1659088800000|2022-07-29 10:00:00|1760.37|1760.07|1762.81|1762.51|1763.5|1763.2|1759.87|1759.5|10338
1659092400000|2022-07-29 11:00:00|1762.73|1762.43|1761.45|1761.15|1762.75|1762.43|1759.03|1758.62|10351
1659096000000|2022-07-29 12:00:00|1761.44|1761.14|1757.54|1757.24|1762.12|1761.62|1755.99|1755.59|15620
1659099600000|2022-07-29 13:00:00|1757.52|1757.22|1754.39|1753.89|1759.71|1759.38|1752.97|1752.64|17095
1659103200000|2022-07-29 14:00:00|1754.37|1753.87|1763.21|1762.71|1763.69|1763.19|1752.45|1751.95|16362
1659106800000|2022-07-29 15:00:00|1763.05|1762.55|1766.2|1765.7|1767.43|1767.06|1762.35|1762.01|13672
1659110400000|2022-07-29 16:00:00|1766.19|1765.69|1763.85|1763.35|1766.99|1766.57|1762.07|1761.7|9931
1659114000000|2022-07-29 17:00:00|1763.76|1763.46|1765.66|1765.16|1766.76|1766.37|1762.55|1762.15|7751
1659117600000|2022-07-29 18:00:00|1765.58|1765.28|1764.04|1763.74|1766.86|1766.4|1763.96|1763.59|7681
1659121200000|2022-07-29 19:00:00|1764.06|1763.76|1761.75|1761.25|1765.42|1764.92|1761.16|1760.69|9386
1659124800000|2022-07-29 20:00:00|1761.82|1761.32|1766.52|1766.02|1768.95|1766.4|1761.6|1761.26|5415
1659304800000|2022-07-31 22:00:00|1765.27|1764.77|1763.66|1763.16|1766.97|1765.26|1763.36|1762.67|3900
1659308400000|2022-07-31 23:00:00|1763.75|1763.25|1762.53|1762.03|1763.88|1763.38|1761.19|1760.69|3674
1659312000000|2022-08-01 00:00:00|1762.61|1762.11|1763.04|1762.54|1764.58|1764.08|1760.79|1760.29|7172
1659315600000|2022-08-01 01:00:00|1763.01|1762.51|1763.85|1763.35|1766.17|1765.76|1761.44|1760.94|10051
1659319200000|2022-08-01 02:00:00|1763.83|1763.33|1764.98|1764.48|1765.93|1765.43|1763.67|1763.17|5762
1659322800000|2022-08-01 03:00:00|1764.97|1764.47|1762.38|1761.88|1765.33|1764.87|1761.61|1761.14|5540
1659326400000|2022-08-01 04:00:00|1762.39|1761.89|1760.62|1760.12|1762.82|1762.36|1759.96|1759.46|4587
1659330000000|2022-08-01 05:00:00|1760.59|1760.09|1759.32|1758.82|1761.4|1760.99|1758.67|1758.17|5916
1659333600000|2022-08-01 06:00:00|1759.43|1758.93|1763.42|1763.12|1765.17|1764.77|1759.31|1758.81|9019
1659337200000|2022-08-01 07:00:00|1763.51|1763.01|1764.67|1764.37|1767.71|1767.35|1762.99|1762.61|10284
1659340800000|2022-08-01 08:00:00|1764.7|1764.4|1765.71|1765.41|1767.42|1767.08|1762.48|1762.1|9239
1659344400000|2022-08-01 09:00:00|1765.76|1765.46|1773.75|1773.25|1773.87|1773.53|1764.97|1764.6|10844
1659348000000|2022-08-01 10:00:00|1773.81|1773.51|1771.61|1771.11|1775.19|1774.85|1771.23|1770.84|10342
1659351600000|2022-08-01 11:00:00|1771.65|1771.15|1772.98|1772.48|1773.73|1773.33|1771.43|1771.03|9010
1659355200000|2022-08-01 12:00:00|1773|1772.5|1769.71|1769.21|1775.56|1775.26|1765.97|1765.55|13292
1659358800000|2022-08-01 13:00:00|1769.61|1769.31|1773.93|1773.43|1775.01|1774.7|1768.7|1768.3|16260
1659362400000|2022-08-01 14:00:00|1773.5|1773|1768.44|1768.14|1773.59|1773.09|1766.48|1766.17|16137
1659366000000|2022-08-01 15:00:00|1768.63|1768.33|1769.19|1768.69|1770.19|1769.69|1764.41|1764.02|11741
1659369600000|2022-08-01 16:00:00|1769.08|1768.58|1773.36|1772.86|1773.74|1773.27|1768.34|1767.84|8219
1659373200000|2022-08-01 17:00:00|1773.22|1772.92|1769.37|1768.87|1773.34|1772.93|1768.98|1768.58|8236
1659376800000|2022-08-01 18:00:00|1769.38|1768.88|1769.56|1769.06|1770.13|1769.73|1766.71|1766.35|6926
1659380400000|2022-08-01 19:00:00|1769.53|1769.03|1771.22|1770.72|1772.17|1771.74|1768.94|1768.53|6733
1659384000000|2022-08-01 20:00:00|1771.26|1770.76|1772.36|1771.86|1772.95|1772.53|1771.02|1770.64|3608
1659391200000|2022-08-01 22:00:00|1772.08|1771.58|1772.04|1771.54|1772.75|1772.25|1771.36|1770.86|2630
1659394800000|2022-08-01 23:00:00|1772.05|1771.55|1772.61|1772.11|1772.66|1772.24|1771.55|1771.05|2865
1659398400000|2022-08-02 00:00:00|1772.6|1772.1|1780.65|1780.15|1780.86|1780.46|1771.11|1770.66|10059
1659402000000|2022-08-02 01:00:00|1780.67|1780.17|1777.83|1777.33|1780.7|1780.2|1776.4|1775.9|10413
1659405600000|2022-08-02 02:00:00|1777.78|1777.28|1775.97|1775.47|1779.09|1778.59|1774.29|1773.87|7641
1659409200000|2022-08-02 03:00:00|1775.94|1775.44|1774.99|1774.49|1775.94|1775.48|1773.15|1772.65|6250
1659412800000|2022-08-02 04:00:00|1775.01|1774.51|1773.25|1772.75|1775.23|1774.73|1773.01|1772.51|5554
1659416400000|2022-08-02 05:00:00|1773.23|1772.73|1772.82|1772.32|1774.94|1774.44|1771.64|1771.21|6948
1659420000000|2022-08-02 06:00:00|1772.81|1772.31|1774.76|1774.26|1776.5|1776.03|1772.07|1771.57|9810
1659423600000|2022-08-02 07:00:00|1774.75|1774.25|1772.52|1772.02|1775.3|1775|1769.12|1768.62|12420
1659427200000|2022-08-02 08:00:00|1772.51|1772.01|1773.61|1773.31|1774.59|1774.19|1770.62|1770.29|10300
1659430800000|2022-08-02 09:00:00|1773.58|1773.28|1774.98|1774.48|1775.41|1775|1772.79|1772.38|8284
1659434400000|2022-08-02 10:00:00|1775.01|1774.51|1773.97|1773.47|1776.73|1776.33|1773.61|1773.28|8073
1659438000000|2022-08-02 11:00:00|1773.98|1773.48|1778.94|1778.44|1780.11|1779.7|1773.7|1773.32|10677
1659441600000|2022-08-02 12:00:00|1778.96|1778.46|1785.25|1784.95|1788.36|1787.95|1778.2|1777.73|13888
1659445200000|2022-08-02 13:00:00|1785.31|1785.01|1780.81|1780.31|1785.91|1785.53|1774.86|1774.36|18718
1659448800000|2022-08-02 14:00:00|1780.8|1780.3|1777.01|1776.71|1786.45|1786.08|1776.07|1775.6|18006
1659452400000|2022-08-02 15:00:00|1777.04|1776.74|1778.37|1777.87|1782.4|1782.08|1775.75|1775.45|15254
1659456000000|2022-08-02 16:00:00|1778.39|1777.89|1776.5|1776|1778.69|1778.19|1773.44|1773.06|12287
1659459600000|2022-08-02 17:00:00|1776.49|1775.99|1770.54|1770.04|1777.54|1777.04|1770.37|1770.04|12128
1659463200000|2022-08-02 18:00:00|1770.56|1770.06|1766.65|1766.15|1770.68|1770.18|1765.76|1765.26|11893
1659466800000|2022-08-02 19:00:00|1766.67|1766.17|1760.95|1760.45|1767.76|1767.34|1760.67|1760.29|13035
1659470400000|2022-08-02 20:00:00|1760.98|1760.48|1760.59|1760.09|1764.07|1763.57|1760.32|1758.14|6973
1659477600000|2022-08-02 22:00:00|1762.04|1761.54|1760.01|1759.51|1763.76|1762.04|1756.34|1755.84|4124
1659481200000|2022-08-02 23:00:00|1759.99|1759.49|1757.2|1756.7|1760.09|1759.59|1755.25|1754.75|5857
1659484800000|2022-08-03 00:00:00|1756.99|1756.49|1757.08|1756.58|1759.98|1759.48|1756.06|1755.56|8313
1659488400000|2022-08-03 01:00:00|1757.03|1756.53|1765.11|1764.61|1765.32|1764.82|1755.81|1755.31|11933
1659492000000|2022-08-03 02:00:00|1765.09|1764.59|1765.67|1765.17|1767.46|1766.96|1763.96|1763.5|7707
1659495600000|2022-08-03 03:00:00|1765.6|1765.1|1769.27|1768.77|1769.77|1769.27|1765.58|1765.08|6321
1659499200000|2022-08-03 04:00:00|1769.25|1768.75|1769.23|1768.73|1770.24|1769.83|1768.18|1767.68|6141
1659502800000|2022-08-03 05:00:00|1769.22|1768.72|1769.85|1769.35|1770.99|1770.49|1767.37|1766.87|7114
1659506400000|2022-08-03 06:00:00|1769.88|1769.38|1768.08|1767.58|1769.88|1769.38|1767.3|1766.8|10953
1659510000000|2022-08-03 07:00:00|1768.31|1767.81|1766.47|1765.97|1769.98|1769.68|1765.21|1764.91|11846
1659513600000|2022-08-03 08:00:00|1766.39|1766.09|1765.41|1764.91|1768.69|1768.34|1764.34|1763.9|9404
1659517200000|2022-08-03 09:00:00|1765.42|1764.92|1766.06|1765.56|1767.1|1766.79|1765.14|1764.67|8485
1659520800000|2022-08-03 10:00:00|1766.02|1765.52|1763.61|1763.11|1766.67|1766.23|1760.54|1760.04|10609
1659524400000|2022-08-03 11:00:00|1763.6|1763.1|1765.85|1765.35|1767.64|1767.25|1763.35|1762.91|10304
1659528000000|2022-08-03 12:00:00|1765.86|1765.36|1772.28|1771.78|1772.79|1772.29|1763.2|1762.82|12681
1659531600000|2022-08-03 13:00:00|1772.26|1771.76|1767.18|1766.68|1773.09|1772.68|1764.84|1764.34|13987
1659535200000|2022-08-03 14:00:00|1766.76|1766.26|1757.55|1757.25|1766.76|1766.26|1754.61|1754.11|19507
1659538800000|2022-08-03 15:00:00|1757.52|1757.22|1758.73|1758.43|1760.27|1759.9|1756.8|1756.43|13397
1659542400000|2022-08-03 16:00:00|1758.72|1758.42|1759.65|1759.35|1761.75|1761.43|1757.69|1757.3|11030
1659546000000|2022-08-03 17:00:00|1759.67|1759.37|1762.17|1761.87|1762.7|1762.25|1759.18|1758.68|7487
1659549600000|2022-08-03 18:00:00|1762.16|1761.86|1762.63|1762.33|1763.88|1763.46|1760.41|1759.91|7151
1659553200000|2022-08-03 19:00:00|1762.65|1762.35|1765.45|1765.15|1766.59|1766.19|1762.4|1762.04|7449
1659556800000|2022-08-03 20:00:00|1765.41|1765.11|1765.61|1765.11|1766.49|1765.99|1764.91|1764.43|4058
1659564000000|2022-08-03 22:00:00|1765.75|1765.25|1763.64|1763.14|1766.07|1765.57|1763.53|1763.06|2377
1659567600000|2022-08-03 23:00:00|1763.59|1763.09|1763.99|1763.49|1764.94|1764.44|1763.59|1763.09|3028
1659571200000|2022-08-04 00:00:00|1763.98|1763.48|1767.76|1767.26|1767.87|1767.47|1763.48|1763.18|5201
1659574800000|2022-08-04 01:00:00|1767.62|1767.12|1768.52|1768.02|1769.97|1769.53|1766.33|1765.83|8299
1659578400000|2022-08-04 02:00:00|1768.53|1768.03|1769.53|1769.03|1769.69|1769.19|1767.2|1766.8|5375
1659582000000|2022-08-04 03:00:00|1769.55|1769.05|1771.08|1770.58|1771.88|1771.38|1769.49|1768.99|4960
1659585600000|2022-08-04 04:00:00|1771.03|1770.53|1771.33|1770.83|1772.35|1771.85|1770.42|1769.96|4049
1659589200000|2022-08-04 05:00:00|1771.31|1770.81|1770.11|1769.61|1775|1774.5|1769.71|1769.21|6735
1659592800000|2022-08-04 06:00:00|1770.1|1769.6|1772.03|1771.53|1772.97|1772.52|1769.31|1768.94|8535
1659596400000|2022-08-04 07:00:00|1772.02|1771.52|1773.25|1772.95|1775.13|1774.72|1771.35|1770.94|8983
1659600000000|2022-08-04 08:00:00|1773.24|1772.94|1776.66|1776.16|1777.23|1776.89|1772.98|1772.55|9183
1659603600000|2022-08-04 09:00:00|1776.68|1776.18|1779.98|1779.68|1780.49|1780.09|1776.33|1775.83|8644
1659607200000|2022-08-04 10:00:00|1780.01|1779.71|1782.04|1781.54|1783.32|1782.93|1778.54|1778.04|8063
1659610800000|2022-08-04 11:00:00|1781.95|1781.45|1785.96|1785.46|1786.57|1786.07|1780.84|1780.34|12101
1659614400000|2022-08-04 12:00:00|1785.98|1785.48|1781.04|1780.54|1788.54|1788.2|1781.04|1780.54|14936
1659618000000|2022-08-04 13:00:00|1781.12|1780.62|1783.87|1783.37|1784.46|1783.96|1774.48|1774.18|16520
1659621600000|2022-08-04 14:00:00|1783.85|1783.35|1786|1785.7|1788.07|1787.68|1782.39|1782.01|16783
1659625200000|2022-08-04 15:00:00|1786.02|1785.72|1787.96|1787.66|1790.49|1789.99|1785.5|1785.12|12624
1659628800000|2022-08-04 16:00:00|1787.93|1787.63|1790.79|1790.29|1791.84|1791.34|1787.34|1786.98|10000
1659632400000|2022-08-04 17:00:00|1790.78|1790.28|1792.14|1791.64|1793.14|1792.64|1789.6|1789.17|8559
1659636000000|2022-08-04 18:00:00|1792.15|1791.65|1795.01|1794.51|1795.21|1794.84|1791.49|1790.99|8786
1659639600000|2022-08-04 19:00:00|1795.09|1794.59|1793.77|1793.47|1795.19|1794.73|1792.16|1791.76|7570
1659643200000|2022-08-04 20:00:00|1793.76|1793.46|1791.5|1791|1794.01|1793.55|1791|1790.5|4837
1659650400000|2022-08-04 22:00:00|1791.77|1791.27|1791.3|1790.8|1791.95|1791.45|1790.01|1789.51|2519
1659654000000|2022-08-04 23:00:00|1791.31|1790.81|1793.67|1793.37|1794.01|1793.53|1791.31|1790.81|3634
1659657600000|2022-08-05 00:00:00|1793.59|1793.29|1794.33|1793.83|1795.23|1794.73|1792.22|1791.72|6214
1659661200000|2022-08-05 01:00:00|1794.31|1793.81|1790.47|1789.97|1795.23|1794.73|1789.01|1788.51|9000
1659664800000|2022-08-05 02:00:00|1790.42|1789.92|1791.24|1790.74|1791.76|1791.26|1789.09|1788.65|6775
1659668400000|2022-08-05 03:00:00|1791.25|1790.75|1792.48|1791.98|1793.39|1792.89|1791.19|1790.69|4319
1659672000000|2022-08-05 04:00:00|1792.49|1791.99|1792.14|1791.64|1793.24|1792.81|1791.36|1790.92|3588
1659675600000|2022-08-05 05:00:00|1792.11|1791.61|1791.74|1791.24|1793.07|1792.62|1790.24|1789.74|5521
1659679200000|2022-08-05 06:00:00|1791.69|1791.19|1791.05|1790.75|1792.63|1792.13|1788.78|1788.38|8560
1659682800000|2022-08-05 07:00:00|1791.01|1790.71|1790.75|1790.45|1792.73|1792.31|1788.9|1788.5|9967
1659686400000|2022-08-05 08:00:00|1790.72|1790.42|1787.58|1787.28|1791.02|1790.69|1785.66|1785.25|9334
1659690000000|2022-08-05 09:00:00|1787.6|1787.3|1786.78|1786.48|1788.4|1788.03|1785.54|1785.24|7701
1659693600000|2022-08-05 10:00:00|1786.72|1786.42|1785.38|1785.08|1787.16|1786.8|1784.11|1783.73|8505
1659697200000|2022-08-05 11:00:00|1785.37|1785.07|1788.18|1787.68|1788.81|1788.48|1784.13|1783.73|8934
1659700800000|2022-08-05 12:00:00|1788.17|1787.67|1769.38|1768.88|1790.08|1789.04|1767.64|1767.19|17462
1659704400000|2022-08-05 13:00:00|1769.31|1768.81|1775.31|1774.81|1775.4|1775.09|1765.17|1764.76|20492
1659708000000|2022-08-05 14:00:00|1775.28|1774.78|1778.17|1777.87|1779.43|1779.04|1773.48|1773.09|16780
1659711600000|2022-08-05 15:00:00|1778.19|1777.89|1773.88|1773.58|1778.26|1777.9|1772.95|1772.58|12144
1659715200000|2022-08-05 16:00:00|1773.89|1773.59|1774.58|1774.08|1775.6|1775.1|1771.8|1771.39|10694
1659718800000|2022-08-05 17:00:00|1774.6|1774.1|1775.36|1774.86|1776.4|1775.99|1773.68|1773.18|9775
1659722400000|2022-08-05 18:00:00|1775.49|1774.99|1772.99|1772.49|1776.28|1775.88|1772.68|1772.18|7516
1659726000000|2022-08-05 19:00:00|1772.96|1772.46|1773.86|1773.36|1775.72|1775.28|1772.1|1771.71|7375
1659729600000|2022-08-05 20:00:00|1773.88|1773.38|1775.42|1774.92|1781.18|1776.18|1773.35|1772.72|3981
1659909600000|2022-08-07 22:00:00|1773.48|1772.98|1774.11|1773.61|1775.41|1774.91|1770.92|1769.71|3861
1659913200000|2022-08-07 23:00:00|1774.14|1773.64|1774.91|1774.41|1775.49|1774.99|1774.05|1773.61|3555
1659916800000|2022-08-08 00:00:00|1774.9|1774.4|1774.6|1774.1|1774.9|1774.4|1771.43|1770.93|7109
1659920400000|2022-08-08 01:00:00|1774.58|1774.08|1775.29|1774.79|1775.83|1775.33|1773.87|1773.37|7333
1659924000000|2022-08-08 02:00:00|1775.3|1774.8|1774|1773.5|1775.57|1775.17|1773.84|1773.34|5486
1659927600000|2022-08-08 03:00:00|1773.99|1773.49|1773.71|1773.21|1773.99|1773.49|1772.12|1771.7|5180
1659931200000|2022-08-08 04:00:00|1773.69|1773.19|1772.23|1771.73|1773.95|1773.57|1771.85|1771.39|3192
1659934800000|2022-08-08 05:00:00|1772.25|1771.75|1775.44|1774.94|1776.81|1776.31|1771.46|1771.11|5461
1659938400000|2022-08-08 06:00:00|1775.43|1774.93|1775.12|1774.62|1775.59|1775.2|1773.47|1773.08|9089
1659942000000|2022-08-08 07:00:00|1775.11|1774.61|1778.08|1777.58|1779.44|1779.09|1774.72|1774.37|10604
1659945600000|2022-08-08 08:00:00|1778.09|1777.59|1774.22|1773.92|1778.09|1777.65|1772.77|1772.45|8818
1659949200000|2022-08-08 09:00:00|1774.32|1773.82|1777.82|1777.52|1777.91|1777.54|1773.1|1772.74|8168
1659952800000|2022-08-08 10:00:00|1777.91|1777.61|1780.2|1779.9|1780.4|1779.99|1776.57|1776.19|8295
1659956400000|2022-08-08 11:00:00|1780.17|1779.87|1783.12|1782.82|1783.53|1783.14|1780.01|1779.71|9058
1659960000000|2022-08-08 12:00:00|1783.11|1782.81|1782.17|1781.67|1786.86|1786.44|1781.55|1781.21|11655
1659963600000|2022-08-08 13:00:00|1782.07|1781.77|1784.88|1784.58|1785.19|1784.77|1780.84|1780.54|13882
1659967200000|2022-08-08 14:00:00|1784.89|1784.59|1787.82|1787.32|1790.02|1789.64|1783.17|1782.78|13989
1659970800000|2022-08-08 15:00:00|1787.75|1787.25|1787.38|1787.08|1790.29|1789.9|1786.27|1785.88|11267
1659974400000|2022-08-08 16:00:00|1787.36|1787.06|1787.88|1787.58|1788.57|1788.16|1785.86|1785.51|8202
1659978000000|2022-08-08 17:00:00|1787.89|1787.59|1787.98|1787.48|1789.45|1789.06|1787.27|1786.85|6326
1659981600000|2022-08-08 18:00:00|1788.04|1787.54|1787.68|1787.18|1789.68|1789.29|1786.69|1786.3|6304
1659985200000|2022-08-08 19:00:00|1787.71|1787.21|1788.74|1788.44|1789.14|1788.74|1787.15|1786.76|5986
1659988800000|2022-08-08 20:00:00|1788.81|1788.51|1789.27|1788.77|1789.91|1789.5|1788.56|1788.06|3836
1659996000000|2022-08-08 22:00:00|1789.05|1788.55|1788.59|1788.09|1789.34|1788.84|1788.4|1787.95|1697
1659999600000|2022-08-08 23:00:00|1788.58|1788.08|1789.43|1789.13|1791|1790.59|1788.13|1787.69|3258
1660003200000|2022-08-09 00:00:00|1789.5|1789|1789.3|1789|1790.47|1789.97|1788.27|1787.77|5361
1660006800000|2022-08-09 01:00:00|1789.38|1789.08|1784.24|1783.74|1790.36|1789.98|1784.05|1783.66|8048
1660010400000|2022-08-09 02:00:00|1784.25|1783.75|1785.68|1785.18|1785.74|1785.24|1783.55|1783.05|5527
1660014000000|2022-08-09 03:00:00|1785.65|1785.15|1785.93|1785.63|1788.15|1787.65|1785.47|1785.02|4803
1660017600000|2022-08-09 04:00:00|1786.11|1785.61|1786.54|1786.04|1786.94|1786.53|1785.48|1785.06|2939
1660021200000|2022-08-09 05:00:00|1786.49|1785.99|1788.85|1788.55|1789.14|1788.8|1785.69|1785.2|4468
1660024800000|2022-08-09 06:00:00|1788.84|1788.54|1786|1785.5|1789.45|1789|1784.73|1784.24|7970
1660028400000|2022-08-09 07:00:00|1785.99|1785.49|1787.47|1786.97|1787.98|1787.62|1783.73|1783.32|8833
1660032000000|2022-08-09 08:00:00|1787.44|1786.94|1790.55|1790.25|1793.64|1793.31|1786.69|1786.23|10655
1660035600000|2022-08-09 09:00:00|1790.54|1790.24|1791.33|1790.83|1792.46|1792.09|1788.47|1788.05|8533
1660039200000|2022-08-09 10:00:00|1791.34|1790.84|1791.4|1790.9|1794.98|1794.59|1790.58|1790.08|8726
1660042800000|2022-08-09 11:00:00|1791.27|1790.97|1789.77|1789.27|1793.03|1792.63|1789.61|1789.25|8228
1660046400000|2022-08-09 12:00:00|1789.8|1789.3|1794.09|1793.79|1794.34|1794.01|1788.22|1787.92|11666
1660050000000|2022-08-09 13:00:00|1794.17|1793.87|1797.92|1797.42|1800.71|1800.39|1792.89|1792.57|14532
1660053600000|2022-08-09 14:00:00|1797.68|1797.38|1791.33|1790.83|1798.2|1797.9|1790.47|1790.17|13651
1660057200000|2022-08-09 15:00:00|1791.24|1790.94|1796.41|1796.11|1796.51|1796.13|1790.35|1789.93|10677
1660060800000|2022-08-09 16:00:00|1796.51|1796.01|1795.44|1795.14|1798.59|1798.24|1795.01|1794.63|8338
1660064400000|2022-08-09 17:00:00|1795.56|1795.06|1794.65|1794.15|1796.81|1796.41|1793.98|1793.59|7293
1660068000000|2022-08-09 18:00:00|1794.62|1794.12|1794.75|1794.25|1795.66|1795.31|1793.52|1793.12|6179
1660071600000|2022-08-09 19:00:00|1794.66|1794.36|1794.25|1793.95|1796.34|1795.96|1794.18|1793.83|5524
1660075200000|2022-08-09 20:00:00|1794.24|1793.94|1794.31|1793.81|1795.33|1794.92|1793.8|1793.39|3593
1660082400000|2022-08-09 22:00:00|1795.36|1794.86|1794.05|1793.55|1795.41|1794.91|1793.94|1793.44|1980
1660086000000|2022-08-09 23:00:00|1794.04|1793.54|1794.4|1793.9|1794.81|1794.31|1793.59|1793.09|2605
1660089600000|2022-08-10 00:00:00|1794.43|1793.93|1793.14|1792.64|1794.57|1794.07|1791.97|1791.47|4364
1660093200000|2022-08-10 01:00:00|1793.08|1792.58|1793.24|1792.74|1793.56|1793.07|1791.4|1790.9|5881
1660096800000|2022-08-10 02:00:00|1793.23|1792.73|1794.07|1793.57|1794.93|1794.49|1792.86|1792.36|4987
1660100400000|2022-08-10 03:00:00|1794.11|1793.61|1791.53|1791.03|1794.44|1793.94|1791.2|1790.78|4173
1660104000000|2022-08-10 04:00:00|1791.54|1791.04|1790.68|1790.18|1791.84|1791.34|1790.11|1789.7|3008
1660107600000|2022-08-10 05:00:00|1790.69|1790.19|1788.67|1788.17|1790.76|1790.26|1788.54|1788.04|5291
1660111200000|2022-08-10 06:00:00|1788.62|1788.12|1789.17|1788.87|1789.85|1789.47|1787.81|1787.36|7531
1660114800000|2022-08-10 07:00:00|1789.23|1788.93|1790.65|1790.35|1792.09|1791.7|1788.81|1788.41|8562
1660118400000|2022-08-10 08:00:00|1790.73|1790.43|1792.62|1792.32|1793.39|1793.01|1788.86|1788.49|8321
1660122000000|2022-08-10 09:00:00|1792.63|1792.33|1794.43|1794.13|1795.45|1795.06|1791.95|1791.62|6653
1660125600000|2022-08-10 10:00:00|1794.42|1794.12|1791.18|1790.68|1795.54|1795.24|1790.66|1790.27|6632
1660129200000|2022-08-10 11:00:00|1791.17|1790.67|1792.67|1792.17|1793.34|1792.95|1789.44|1789.05|7802
1660132800000|2022-08-10 12:00:00|1792.68|1792.18|1797.55|1797.25|1808.17|1807.77|1788.44|1787.04|16497
1660136400000|2022-08-10 13:00:00|1797.5|1797.2|1796.01|1795.51|1800.34|1799.86|1791.85|1791.42|18411
1660140000000|2022-08-10 14:00:00|1796.09|1795.59|1802.18|1801.88|1802.53|1802.17|1795.17|1794.86|15168
1660143600000|2022-08-10 15:00:00|1802.19|1801.89|1798.35|1797.85|1802.74|1802.4|1797.15|1796.76|12149
1660147200000|2022-08-10 16:00:00|1798.25|1797.95|1798.51|1798.01|1800.44|1800.04|1796.92|1796.45|8973
1660150800000|2022-08-10 17:00:00|1798.61|1798.11|1795.03|1794.53|1798.83|1798.33|1794.9|1794.49|7854
1660154400000|2022-08-10 18:00:00|1795.1|1794.6|1790.01|1789.51|1795.44|1795.05|1789.24|1788.86|10971
1660158000000|2022-08-10 19:00:00|1789.98|1789.48|1790.63|1790.13|1790.95|1790.56|1788.33|1788|8808
1660161600000|2022-08-10 20:00:00|1790.64|1790.14|1792.63|1792.13|1792.8|1792.3|1790.21|1789.79|3503
1660168800000|2022-08-10 22:00:00|1792.58|1792.08|1791.53|1791.03|1793.26|1792.76|1791.12|1790.72|2806
1660172400000|2022-08-10 23:00:00|1791.54|1791.04|1792.07|1791.57|1792.13|1791.68|1790.64|1790.2|2529
1660176000000|2022-08-11 00:00:00|1792.04|1791.54|1790.82|1790.32|1792.8|1792.42|1789.76|1789.37|4949
1660179600000|2022-08-11 01:00:00|1790.85|1790.35|1788.45|1787.95|1790.87|1790.37|1787.49|1787.1|7826
1660183200000|2022-08-11 02:00:00|1788.53|1788.03|1785.74|1785.24|1788.57|1788.23|1784.69|1784.29|6777
1660186800000|2022-08-11 03:00:00|1785.72|1785.22|1786.17|1785.67|1788.23|1787.78|1785.36|1784.97|5048
1660190400000|2022-08-11 04:00:00|1786.18|1785.68|1785.66|1785.16|1787.49|1786.99|1784.32|1784.02|4297
1660194000000|2022-08-11 05:00:00|1785.65|1785.15|1786.77|1786.27|1787.1|1786.61|1783.73|1783.41|6096
1660197600000|2022-08-11 06:00:00|1786.78|1786.28|1786.74|1786.44|1787.94|1787.6|1784.1|1783.71|9626
1660201200000|2022-08-11 07:00:00|1786.72|1786.42|1788.39|1787.89|1788.57|1788.27|1785.69|1785.34|8187
1660204800000|2022-08-11 08:00:00|1788.28|1787.98|1789.83|1789.53|1790.14|1789.76|1785.87|1785.57|8325
1660208400000|2022-08-11 09:00:00|1789.84|1789.54|1790.47|1790.17|1790.59|1790.28|1788.06|1787.72|7518
1660212000000|2022-08-11 10:00:00|1790.45|1790.15|1791.11|1790.81|1792.04|1791.64|1789.28|1788.98|5826
1660215600000|2022-08-11 11:00:00|1791|1790.7|1795.09|1794.79|1795.36|1795.06|1790.88|1790.51|7871
1660219200000|2022-08-11 12:00:00|1795.13|1794.83|1796.97|1796.67|1799.6|1799.1|1792.93|1792.55|14926
1660222800000|2022-08-11 13:00:00|1796.9|1796.6|1797.27|1796.97|1799.56|1799.18|1791.28|1790.9|15186
1660226400000|2022-08-11 14:00:00|1797.26|1796.96|1792.86|1792.36|1798.42|1798.03|1791.65|1791.27|14803
1660230000000|2022-08-11 15:00:00|1792.76|1792.46|1790.62|1790.32|1794.07|1793.68|1786.58|1786.2|13624
1660233600000|2022-08-11 16:00:00|1790.63|1790.33|1789.13|1788.83|1791.7|1791.27|1788.75|1788.38|9539
1660237200000|2022-08-11 17:00:00|1789.15|1788.85|1789.64|1789.14|1792.24|1791.85|1788.35|1787.99|8518
1660240800000|2022-08-11 18:00:00|1789.63|1789.13|1788.32|1788.02|1789.65|1789.21|1787.22|1786.85|8117
1660244400000|2022-08-11 19:00:00|1788.39|1788.09|1785.87|1785.57|1788.8|1788.4|1785.2|1784.82|7192
1660248000000|2022-08-11 20:00:00|1785.91|1785.61|1790.03|1789.53|1791.5|1790.07|1785.77|1785.46|4442
1660255200000|2022-08-11 22:00:00|1791.29|1788.75|1788.17|1787.67|1792.65|1790.28|1787.98|1787.58|2776
1660258800000|2022-08-11 23:00:00|1788.16|1787.66|1789.32|1788.82|1789.97|1789.58|1787.43|1787|3039
1660262400000|2022-08-12 00:00:00|1789.29|1788.79|1788.66|1788.16|1789.9|1789.4|1786.9|1786.55|5734
1660266000000|2022-08-12 01:00:00|1788.67|1788.17|1787.52|1787.02|1789.47|1789.06|1786.97|1786.52|6841
1660269600000|2022-08-12 02:00:00|1787.54|1787.04|1789.19|1788.69|1789.5|1789.11|1786.39|1786.02|5657
1660273200000|2022-08-12 03:00:00|1789.2|1788.7|1791.44|1790.94|1791.82|1791.34|1788.89|1788.55|4437
1660276800000|2022-08-12 04:00:00|1791.42|1790.92|1790.99|1790.49|1792.88|1792.48|1790.73|1790.23|4112
1660280400000|2022-08-12 05:00:00|1790.98|1790.48|1790.92|1790.42|1792.88|1792.48|1790.28|1789.84|4836
1660284000000|2022-08-12 06:00:00|1790.98|1790.48|1793.45|1793.15|1793.73|1793.37|1790.71|1790.21|7207
1660287600000|2022-08-12 07:00:00|1793.42|1793.12|1788.99|1788.69|1794.42|1794.06|1787.52|1787.16|9209
1660291200000|2022-08-12 08:00:00|1788.97|1788.67|1787.56|1787.26|1790.02|1789.72|1786.22|1785.91|8565
1660294800000|2022-08-12 09:00:00|1787.55|1787.25|1787.68|1787.38|1788.91|1788.59|1786.34|1785.96|7183
1660298400000|2022-08-12 10:00:00|1787.71|1787.41|1788.32|1788.02|1788.72|1788.39|1786.07|1785.74|7382
1660302000000|2022-08-12 11:00:00|1788.33|1788.03|1785.56|1785.26|1789.89|1789.51|1785.11|1784.73|9248
1660305600000|2022-08-12 12:00:00|1785.53|1785.23|1793.63|1793.33|1794.47|1794.17|1785.22|1784.84|13196
1660309200000|2022-08-12 13:00:00|1793.69|1793.19|1798.26|1797.76|1799.04|1798.66|1792.74|1792.34|14879
1660312800000|2022-08-12 14:00:00|1798.44|1797.94|1793.38|1793.08|1798.44|1797.94|1790.55|1790.2|16316
1660316400000|2022-08-12 15:00:00|1793.37|1793.07|1795.15|1794.85|1797.86|1797.56|1792.49|1792.18|10991
1660320000000|2022-08-12 16:00:00|1795.13|1794.83|1797.34|1797.04|1798.91|1798.53|1795.12|1794.72|7454
1660323600000|2022-08-12 17:00:00|1797.32|1797.02|1799.19|1798.89|1802.16|1801.79|1797.31|1796.94|9002
1660327200000|2022-08-12 18:00:00|1799.21|1798.91|1801.47|1801.17|1802.14|1801.76|1798.32|1797.94|5610
1660330800000|2022-08-12 19:00:00|1801.48|1801.18|1801.76|1801.26|1802.42|1802.01|1799.9|1799.44|5532
1660334400000|2022-08-12 20:00:00|1801.79|1801.29|1802.63|1802.13|1804.77|1802.79|1800.54|1799.77|3208
1660514400000|2022-08-14 22:00:00|1802.66|1802.16|1800.64|1800.14|1803.33|1802.24|1799.98|1799.5|3272
1660518000000|2022-08-14 23:00:00|1800.61|1800.11|1799.46|1798.96|1800.85|1800.35|1799.27|1798.8|2803
1660521600000|2022-08-15 00:00:00|1799.39|1798.89|1801.5|1801|1801.94|1801.44|1798.97|1798.54|5689
1660525200000|2022-08-15 01:00:00|1801.56|1801.06|1797.74|1797.24|1802.04|1801.54|1797.04|1796.54|7957
1660528800000|2022-08-15 02:00:00|1797.76|1797.26|1796.62|1796.12|1797.76|1797.26|1794.96|1794.55|6919
1660532400000|2022-08-15 03:00:00|1796.6|1796.1|1795.72|1795.22|1797.19|1796.69|1794.29|1793.79|4600
1660536000000|2022-08-15 04:00:00|1795.71|1795.21|1794.78|1794.28|1795.78|1795.28|1793.87|1793.37|3383
1660539600000|2022-08-15 05:00:00|1794.79|1794.29|1792.7|1792.2|1795.07|1794.57|1792.44|1791.94|5793
1660543200000|2022-08-15 06:00:00|1792.69|1792.19|1791.86|1791.56|1793.35|1792.85|1791.69|1791.28|8464
1660546800000|2022-08-15 07:00:00|1791.87|1791.57|1787.14|1786.84|1792.3|1791.9|1786.38|1786|10622
1660550400000|2022-08-15 08:00:00|1787.25|1786.75|1783.86|1783.36|1788.51|1788.07|1782.11|1781.7|10324
1660554000000|2022-08-15 09:00:00|1783.75|1783.45|1779.79|1779.49|1784.69|1784.38|1778|1777.61|10726
1660557600000|2022-08-15 10:00:00|1779.93|1779.43|1778.6|1778.3|1781.19|1780.82|1775.09|1774.73|10324
1660561200000|2022-08-15 11:00:00|1778.59|1778.29|1775.31|1775.01|1778.61|1778.31|1773.19|1772.82|10086
1660564800000|2022-08-15 12:00:00|1775.29|1774.99|1780.24|1779.94|1786.74|1786.24|1773.22|1772.92|15845
1660568400000|2022-08-15 13:00:00|1780.22|1779.92|1778.16|1777.66|1783.07|1782.66|1776.28|1775.89|15640
1660572000000|2022-08-15 14:00:00|1778.09|1777.79|1779.31|1779.01|1779.63|1779.23|1775.89|1775.57|13462
1660575600000|2022-08-15 15:00:00|1779.41|1778.91|1781.01|1780.71|1781.66|1781.36|1777.81|1777.41|10482
1660579200000|2022-08-15 16:00:00|1781.11|1780.81|1782.95|1782.65|1783.29|1782.92|1779.34|1778.94|7950
1660582800000|2022-08-15 17:00:00|1783.05|1782.55|1780.47|1779.97|1784.43|1784.06|1780.33|1779.87|8180
1660586400000|2022-08-15 18:00:00|1780.34|1779.84|1779.02|1778.52|1780.53|1780.07|1777.64|1777.25|6995
1660590000000|2022-08-15 19:00:00|1779.01|1778.51|1779.28|1778.78|1781.14|1780.75|1778.64|1778.27|6773
1660593600000|2022-08-15 20:00:00|1779.19|1778.69|1780.02|1779.52|1780.76|1780.35|1778.82|1778.37|4011
1660600800000|2022-08-15 22:00:00|1779.86|1779.36|1778.64|1778.34|1780.45|1779.95|1778.64|1778.17|2814
1660604400000|2022-08-15 23:00:00|1778.63|1778.33|1778.89|1778.39|1779.87|1779.4|1778.15|1777.65|3359
1660608000000|2022-08-16 00:00:00|1778.88|1778.38|1778.02|1777.52|1780.01|1779.51|1777.77|1777.33|5232
1660611600000|2022-08-16 01:00:00|1778.01|1777.51|1779.8|1779.3|1780.95|1780.45|1777.13|1776.63|8009
1660615200000|2022-08-16 02:00:00|1779.78|1779.28|1782.72|1782.42|1782.91|1782.45|1779.68|1779.18|5376
1660618800000|2022-08-16 03:00:00|1782.73|1782.43|1781.61|1781.11|1783.42|1782.92|1781.47|1781.08|3855
1660622400000|2022-08-16 04:00:00|1781.6|1781.1|1782.33|1781.83|1782.42|1781.92|1781.05|1780.55|2721
1660626000000|2022-08-16 05:00:00|1782.32|1781.82|1781.97|1781.47|1782.45|1781.95|1780.7|1780.2|4238
1660629600000|2022-08-16 06:00:00|1781.86|1781.56|1780.77|1780.47|1782.36|1781.91|1779.86|1779.46|8177
1660633200000|2022-08-16 07:00:00|1780.76|1780.46|1776.17|1775.87|1781.02|1780.68|1776.17|1775.84|9932
1660636800000|2022-08-16 08:00:00|1776.27|1775.77|1775.77|1775.27|1777.29|1776.93|1774.13|1773.83|10058
1660640400000|2022-08-16 09:00:00|1775.78|1775.28|1776.03|1775.53|1777.42|1777.04|1775.16|1774.77|8701
1660644000000|2022-08-16 10:00:00|1776.05|1775.55|1777.97|1777.67|1778.18|1777.81|1774.11|1773.81|8106
1660647600000|2022-08-16 11:00:00|1777.95|1777.65|1776.35|1775.85|1778.13|1777.74|1775.49|1775.12|8774
1660651200000|2022-08-16 12:00:00|1776.34|1775.84|1772.07|1771.57|1778.87|1778.49|1771.7|1771.2|13026
1660654800000|2022-08-16 13:00:00|1772.09|1771.59|1776.05|1775.55|1778.09|1777.74|1772.09|1771.59|15760
1660658400000|2022-08-16 14:00:00|1776.07|1775.57|1776.19|1775.69|1778.92|1778.55|1774.41|1773.93|13901
1660662000000|2022-08-16 15:00:00|1776.2|1775.7|1774.63|1774.13|1777.86|1777.46|1773.76|1773.46|10619
1660665600000|2022-08-16 16:00:00|1774.65|1774.15|1776.6|1776.1|1777.26|1776.93|1772.98|1772.61|7461
1660669200000|2022-08-16 17:00:00|1776.61|1776.11|1776.72|1776.22|1777.38|1776.98|1774.18|1773.78|6770
1660672800000|2022-08-16 18:00:00|1776.7|1776.2|1777.34|1776.84|1777.55|1777.18|1775.2|1774.81|6724
1660676400000|2022-08-16 19:00:00|1777.38|1776.88|1776.08|1775.78|1777.9|1777.42|1775.9|1775.5|6553
1660680000000|2022-08-16 20:00:00|1776.04|1775.74|1776.4|1775.9|1776.73|1775.9|1775.35|1774.42|4073
1660687200000|2022-08-16 22:00:00|1776.2|1775.7|1775.63|1775.13|1776.36|1775.86|1775.35|1774.91|2131
1660690800000|2022-08-16 23:00:00|1775.64|1775.14|1775.96|1775.46|1776.41|1775.99|1775.43|1774.93|2226
1660694400000|2022-08-17 00:00:00|1775.94|1775.44|1775.03|1774.53|1775.96|1775.46|1774.05|1773.63|4885
1660698000000|2022-08-17 01:00:00|1775|1774.5|1775.21|1774.71|1776.72|1776.22|1774.15|1773.8|7250
1660701600000|2022-08-17 02:00:00|1775.17|1774.67|1776.56|1776.06|1777.29|1776.83|1775.14|1774.64|5816
1660705200000|2022-08-17 03:00:00|1776.55|1776.05|1776.12|1775.62|1776.87|1776.44|1774.93|1774.61|3627
1660708800000|2022-08-17 04:00:00|1776.17|1775.67|1779.05|1778.55|1779.5|1779.01|1775.74|1775.32|3607
1660712400000|2022-08-17 05:00:00|1779.09|1778.59|1781.99|1781.49|1782.04|1781.58|1778.32|1777.82|5304
1660716000000|2022-08-17 06:00:00|1782.01|1781.51|1777.15|1776.65|1782.64|1782.14|1776.9|1776.55|10470
1660719600000|2022-08-17 07:00:00|1777.16|1776.66|1773.88|1773.38|1777.73|1777.28|1773.72|1773.33|11459
1660723200000|2022-08-17 08:00:00|1773.69|1773.39|1775.44|1774.94|1777.3|1776.8|1772.31|1771.81|10420
1660726800000|2022-08-17 09:00:00|1775.47|1774.97|1773.86|1773.36|1775.5|1775.04|1772.89|1772.39|8126
1660730400000|2022-08-17 10:00:00|1773.85|1773.35|1772.46|1771.96|1774.84|1774.34|1771.25|1770.95|8058
1660734000000|2022-08-17 11:00:00|1772.51|1772.01|1769.6|1769.1|1772.82|1772.46|1767.51|1767.21|11094
1660737600000|2022-08-17 12:00:00|1769.61|1769.11|1771.92|1771.42|1773.96|1773.46|1764.96|1764.6|15479
1660741200000|2022-08-17 13:00:00|1771.9|1771.4|1768.16|1767.66|1773.71|1773.4|1765.43|1764.93|16168
1660744800000|2022-08-17 14:00:00|1768.14|1767.64|1766.29|1765.99|1770.13|1769.63|1765.57|1765.24|14337
1660748400000|2022-08-17 15:00:00|1766.36|1765.86|1762.34|1762.04|1766.78|1766.47|1761.54|1761.24|12739
1660752000000|2022-08-17 16:00:00|1762.35|1762.05|1762.86|1762.36|1763.56|1763.16|1759.95|1759.57|10908
1660755600000|2022-08-17 17:00:00|1762.87|1762.37|1761.97|1761.47|1764.19|1763.76|1761.4|1760.93|9520
1660759200000|2022-08-17 18:00:00|1762.08|1761.58|1766.93|1766.43|1770.59|1770.17|1761.91|1761.41|14916
1660762800000|2022-08-17 19:00:00|1766.82|1766.52|1764.88|1764.38|1768.23|1767.81|1764.5|1764.06|9287
1660766400000|2022-08-17 20:00:00|1764.86|1764.36|1761.94|1761.44|1765.63|1765.22|1761.79|1760.59|4301
1660773600000|2022-08-17 22:00:00|1762.41|1761.91|1762.62|1762.12|1764.23|1763.73|1762.33|1761.83|2519
1660777200000|2022-08-17 23:00:00|1762.61|1762.11|1765.28|1764.78|1765.36|1764.98|1762.47|1762.07|3418
1660780800000|2022-08-18 00:00:00|1765.3|1764.8|1765.69|1765.19|1766.6|1766.18|1764.69|1764.19|4862
1660784400000|2022-08-18 01:00:00|1765.74|1765.24|1766.12|1765.62|1767.91|1767.41|1765.4|1765|6900
1660788000000|2022-08-18 02:00:00|1766.11|1765.61|1765.61|1765.11|1766.21|1765.78|1764.04|1763.62|5825
1660791600000|2022-08-18 03:00:00|1765.53|1765.03|1762.51|1762.21|1765.94|1765.44|1762.07|1761.65|4897
1660795200000|2022-08-18 04:00:00|1762.62|1762.12|1763.55|1763.25|1763.74|1763.27|1761.93|1761.43|4057
1660798800000|2022-08-18 05:00:00|1763.5|1763.2|1763.52|1763.22|1765.72|1765.22|1763.07|1762.57|5752
1660802400000|2022-08-18 06:00:00|1763.48|1763.18|1761.8|1761.3|1763.84|1763.35|1761.07|1760.7|8755
1660806000000|2022-08-18 07:00:00|1761.78|1761.28|1762.94|1762.64|1763.7|1763.4|1761.42|1761.03|11138
1660809600000|2022-08-18 08:00:00|1762.95|1762.65|1766.43|1766.13|1766.56|1766.16|1762.85|1762.48|10049
1660813200000|2022-08-18 09:00:00|1766.41|1766.11|1769.13|1768.83|1769.39|1769.02|1765.57|1765.27|8496
1660816800000|2022-08-18 10:00:00|1769.18|1768.88|1770.17|1769.87|1771|1770.63|1768.67|1768.26|8980
1660820400000|2022-08-18 11:00:00|1770.19|1769.89|1770.67|1770.37|1772.66|1772.36|1769.67|1769.3|9402
1660824000000|2022-08-18 12:00:00|1770.73|1770.43|1767.52|1767.22|1772.33|1772.03|1766.8|1766.43|14815
1660827600000|2022-08-18 13:00:00|1767.49|1767.19|1765.93|1765.63|1770.23|1769.86|1762.95|1762.54|16593
1660831200000|2022-08-18 14:00:00|1765.95|1765.65|1762.46|1762.16|1766.91|1766.51|1762.05|1761.65|14150
1660834800000|2022-08-18 15:00:00|1762.56|1762.06|1759.98|1759.68|1763.65|1763.24|1757.94|1757.56|11609
1660838400000|2022-08-18 16:00:00|1759.99|1759.69|1757.43|1757.13|1760.22|1759.9|1756.68|1756.32|9866
1660842000000|2022-08-18 17:00:00|1757.42|1757.12|1758.71|1758.41|1759.53|1759.22|1755.66|1755.16|10200
1660845600000|2022-08-18 18:00:00|1758.7|1758.4|1759.95|1759.45|1760.12|1759.75|1758.02|1757.64|6459
1660849200000|2022-08-18 19:00:00|1759.93|1759.43|1759.82|1759.52|1761.55|1761.2|1759.18|1758.81|6724
1660852800000|2022-08-18 20:00:00|1759.83|1759.53|1758.89|1758.39|1760.04|1759.57|1758.36|1757.16|3092
1660860000000|2022-08-18 22:00:00|1759.65|1759.15|1757.6|1757.3|1759.7|1759.2|1757.49|1757.09|3119
1660863600000|2022-08-18 23:00:00|1757.59|1757.29|1758.67|1758.37|1759.52|1759.02|1757.42|1757.02|3553
1660867200000|2022-08-19 00:00:00|1758.64|1758.34|1755.72|1755.22|1758.94|1758.53|1755.03|1754.71|6245
1660870800000|2022-08-19 01:00:00|1755.73|1755.23|1754.92|1754.42|1757.95|1757.45|1753.86|1753.38|8862
1660874400000|2022-08-19 02:00:00|1754.91|1754.41|1757.81|1757.31|1758.06|1757.56|1754.84|1754.34|6677
1660878000000|2022-08-19 03:00:00|1757.8|1757.3|1754.49|1753.99|1757.8|1757.3|1753.72|1753.29|5243
1660881600000|2022-08-19 04:00:00|1754.52|1754.02|1753.45|1752.95|1754.54|1754.06|1752.06|1751.56|4556
1660885200000|2022-08-19 05:00:00|1753.44|1752.94|1756.04|1755.54|1757.19|1756.81|1752.61|1752.16|6364
1660888800000|2022-08-19 06:00:00|1756.05|1755.55|1756.3|1756|1757.69|1757.31|1754.99|1754.6|10652
1660892400000|2022-08-19 07:00:00|1756.25|1755.95|1754.17|1753.87|1756.27|1755.97|1753.3|1752.91|10890
1660896000000|2022-08-19 08:00:00|1754.14|1753.84|1754.35|1754.05|1754.78|1754.4|1752.1|1751.73|9646
1660899600000|2022-08-19 09:00:00|1754.41|1754.11|1753.72|1753.42|1754.89|1754.5|1752.94|1752.63|7890
1660903200000|2022-08-19 10:00:00|1753.71|1753.41|1751.48|1751.18|1753.71|1753.41|1750.09|1749.79|8082
1660906800000|2022-08-19 11:00:00|1751.49|1751.19|1753.24|1752.94|1753.79|1753.44|1750.06|1749.76|9310
1660910400000|2022-08-19 12:00:00|1753.14|1752.84|1756.69|1756.39|1757.9|1757.5|1750.09|1749.79|14418
1660914000000|2022-08-19 13:00:00|1756.61|1756.31|1751.79|1751.49|1758.45|1758.05|1750.94|1750.62|15462
1660917600000|2022-08-19 14:00:00|1751.77|1751.47|1748.27|1747.97|1752.79|1752.41|1745.93|1745.59|14408
1660921200000|2022-08-19 15:00:00|1748.21|1747.91|1749.31|1749.01|1750.76|1750.44|1747.32|1747|10097
1660924800000|2022-08-19 16:00:00|1749.32|1749.02|1749.97|1749.67|1751.26|1750.86|1748.97|1748.51|7411
1660928400000|2022-08-19 17:00:00|1749.95|1749.65|1749.98|1749.48|1750.54|1750.16|1748.44|1748.06|6750
1660932000000|2022-08-19 18:00:00|1749.99|1749.49|1746.98|1746.48|1750.08|1749.73|1746.81|1746.37|7161
1660935600000|2022-08-19 19:00:00|1747.11|1746.61|1746.9|1746.4|1748.06|1747.56|1745.83|1745.33|8654
1660939200000|2022-08-19 20:00:00|1746.81|1746.31|1747.12|1746.62|1752.14|1747.59|1746.41|1744.55|3593
1661119200000|2022-08-21 22:00:00|1747.3|1746.8|1747.5|1747.2|1748.44|1748.03|1745.22|1744.86|3444
1661122800000|2022-08-21 23:00:00|1747.6|1747.1|1745.93|1745.63|1747.97|1747.53|1745.31|1744.93|3716
1661126400000|2022-08-22 00:00:00|1745.91|1745.61|1745.57|1745.27|1746.9|1746.6|1745.06|1744.72|5121
1661130000000|2022-08-22 01:00:00|1745.56|1745.26|1746.44|1745.94|1747.86|1747.45|1745.21|1744.83|9162
1661133600000|2022-08-22 02:00:00|1746.39|1745.89|1748.09|1747.79|1748.6|1748.1|1746.09|1745.72|6542
1661137200000|2022-08-22 03:00:00|1748.19|1747.89|1746.73|1746.43|1749.33|1748.83|1746.53|1746.16|4682
1661140800000|2022-08-22 04:00:00|1746.74|1746.44|1745|1744.7|1746.81|1746.45|1744.12|1743.76|4850
1661144400000|2022-08-22 05:00:00|1744.98|1744.68|1743.86|1743.56|1745.32|1744.98|1743.09|1742.71|7042
1661148000000|2022-08-22 06:00:00|1743.85|1743.55|1742.53|1742.23|1744.11|1743.72|1742.02|1741.62|10122
1661151600000|2022-08-22 07:00:00|1742.51|1742.21|1737.31|1737.01|1743.04|1742.62|1736.7|1736.38|11160
1661155200000|2022-08-22 08:00:00|1737.28|1736.98|1735.17|1734.87|1737.89|1737.59|1732.63|1732.33|11659
1661158800000|2022-08-22 09:00:00|1735.23|1734.93|1737.69|1737.39|1738.76|1738.4|1731.91|1731.61|10327
1661162400000|2022-08-22 10:00:00|1737.73|1737.43|1734.73|1734.43|1737.83|1737.46|1734.66|1734.28|9413
1661166000000|2022-08-22 11:00:00|1734.74|1734.44|1733.54|1733.24|1736.47|1736.09|1730.94|1730.64|9771
1661169600000|2022-08-22 12:00:00|1733.55|1733.25|1730.69|1730.39|1733.55|1733.25|1727.97|1727.67|12929
1661173200000|2022-08-22 13:00:00|1730.68|1730.38|1733.46|1733.16|1738.77|1738.47|1730.55|1730.25|15565
1661176800000|2022-08-22 14:00:00|1733.41|1733.11|1737.64|1737.34|1740.31|1739.93|1732.02|1731.72|15255
1661180400000|2022-08-22 15:00:00|1737.65|1737.35|1737|1736.7|1738.28|1737.98|1734.47|1734.17|11927
1661184000000|2022-08-22 16:00:00|1737.01|1736.71|1735.34|1735.04|1737.49|1737.17|1735.01|1734.66|8161
1661187600000|2022-08-22 17:00:00|1735.33|1735.03|1736.32|1736.02|1737.97|1737.65|1733.99|1733.65|7283
1661191200000|2022-08-22 18:00:00|1736.3|1736|1736.82|1736.52|1737.8|1737.44|1735.89|1735.52|6881
1661194800000|2022-08-22 19:00:00|1736.92|1736.42|1735.18|1734.88|1738.11|1737.71|1734.57|1734.25|6692
1661198400000|2022-08-22 20:00:00|1735.15|1734.85|1736.63|1736.13|1736.88|1736.38|1734.56|1734.2|3393
1661205600000|2022-08-22 22:00:00|1736.57|1736.07|1736.13|1735.63|1736.63|1736.13|1734.93|1734.57|2721
1661209200000|2022-08-22 23:00:00|1736.12|1735.62|1735.48|1735.18|1736.37|1735.92|1734.92|1734.54|3042
1661212800000|2022-08-23 00:00:00|1735.47|1735.17|1738.4|1738.1|1739.14|1738.78|1734.43|1734.02|6948
1661216400000|2022-08-23 01:00:00|1738.39|1738.09|1740.34|1740.04|1740.81|1740.45|1738.24|1737.84|8249
1661220000000|2022-08-23 02:00:00|1740.31|1740.01|1738.83|1738.33|1740.58|1740.24|1738.3|1737.93|6879
1661223600000|2022-08-23 03:00:00|1738.85|1738.35|1738.69|1738.39|1739.63|1739.24|1737.68|1737.35|5715
1661227200000|2022-08-23 04:00:00|1738.7|1738.4|1737.14|1736.84|1739.21|1738.83|1737.11|1736.69|3907
1661230800000|2022-08-23 05:00:00|1737.24|1736.74|1737.29|1736.99|1738.51|1738.14|1735.97|1735.62|6738
1661234400000|2022-08-23 06:00:00|1737.3|1737|1736.38|1736.08|1738.37|1738.01|1734.93|1734.57|9830
1661238000000|2022-08-23 07:00:00|1736.37|1736.07|1738.48|1738.18|1739.11|1738.78|1735.16|1734.85|12224
1661241600000|2022-08-23 08:00:00|1738.49|1738.19|1740.89|1740.59|1744.09|1743.79|1737.87|1737.57|10954
1661245200000|2022-08-23 09:00:00|1740.9|1740.6|1739.62|1739.32|1741.81|1741.46|1738.03|1737.73|8110
1661248800000|2022-08-23 10:00:00|1739.64|1739.34|1737.67|1737.37|1739.8|1739.5|1734.65|1734.35|8215
1661252400000|2022-08-23 11:00:00|1737.65|1737.35|1738.24|1737.94|1739.22|1738.92|1735.57|1735.27|8773
1661256000000|2022-08-23 12:00:00|1738.25|1737.95|1736.26|1735.96|1738.56|1738.26|1731.02|1730.7|13086
1661259600000|2022-08-23 13:00:00|1736.25|1735.95|1747.45|1746.95|1749.28|1748.98|1735.81|1735.51|16117
1661263200000|2022-08-23 14:00:00|1747.44|1746.94|1750.4|1750.1|1754.31|1754.01|1747.4|1746.9|18078
1661266800000|2022-08-23 15:00:00|1750.39|1750.09|1749.96|1749.66|1753.93|1753.63|1749.28|1748.98|12279
1661270400000|2022-08-23 16:00:00|1749.94|1749.64|1749.98|1749.68|1750.73|1750.43|1748.14|1747.81|8582
1661274000000|2022-08-23 17:00:00|1750|1749.7|1747.09|1746.79|1750.41|1750.11|1746.73|1746.43|8189
1661277600000|2022-08-23 18:00:00|1747.1|1746.8|1746.24|1745.94|1748.52|1748.18|1746.16|1745.84|6984
1661281200000|2022-08-23 19:00:00|1746.34|1745.84|1747.45|1747.15|1748.23|1747.82|1746.1|1745.8|6183
1661284800000|2022-08-23 20:00:00|1747.43|1747.13|1748.37|1747.87|1749.47|1748.37|1747.23|1746.8|2859
1661292000000|2022-08-23 22:00:00|1748.4|1748.1|1747.22|1746.72|1748.69|1748.19|1746.77|1746.34|2918
1661295600000|2022-08-23 23:00:00|1747.21|1746.71|1746.35|1745.85|1747.36|1746.86|1745.63|1745.25|3540
1661299200000|2022-08-24 00:00:00|1746.37|1745.87|1746.42|1746.12|1748.06|1747.6|1745.91|1745.51|5978
1661302800000|2022-08-24 01:00:00|1746.43|1746.13|1746.64|1746.34|1747.6|1747.2|1744.91|1744.53|8434
1661306400000|2022-08-24 02:00:00|1746.6|1746.3|1744.74|1744.24|1747.77|1747.35|1744.27|1743.89|6876
1661310000000|2022-08-24 03:00:00|1744.73|1744.23|1745.77|1745.27|1745.84|1745.41|1744.45|1744.03|4607
1661313600000|2022-08-24 04:00:00|1745.76|1745.26|1747.21|1746.91|1747.72|1747.31|1745.34|1744.99|4709
1661317200000|2022-08-24 05:00:00|1747.15|1746.85|1746.2|1745.7|1748.45|1747.99|1745.91|1745.59|5971
1661320800000|2022-08-24 06:00:00|1746.21|1745.71|1747.44|1747.14|1747.88|1747.53|1744.74|1744.34|9347
1661324400000|2022-08-24 07:00:00|1747.42|1747.12|1748.15|1747.85|1748.38|1748.08|1744.46|1744.16|10598
1661328000000|2022-08-24 08:00:00|1748.16|1747.86|1752.21|1751.91|1752.58|1752.28|1747.59|1747.26|10635
1661331600000|2022-08-24 09:00:00|1752.23|1751.93|1749.41|1749.11|1753.91|1753.6|1749.07|1748.74|9786
1661335200000|2022-08-24 10:00:00|1749.34|1749.04|1744.85|1744.55|1749.52|1749.22|1743.7|1743.36|9775
1661338800000|2022-08-24 11:00:00|1744.76|1744.46|1745.69|1745.39|1746.04|1745.71|1742.67|1742.37|10217
1661342400000|2022-08-24 12:00:00|1745.66|1745.36|1746.02|1745.72|1747.87|1747.5|1743.42|1743.12|13947
1661346000000|2022-08-24 13:00:00|1746.04|1745.74|1746.22|1745.72|1747.29|1746.91|1743.11|1742.77|14413
1661349600000|2022-08-24 14:00:00|1746.28|1745.78|1752.84|1752.54|1753.54|1753.14|1744.04|1743.69|15710
1661353200000|2022-08-24 15:00:00|1752.82|1752.52|1751.42|1751.12|1756.09|1755.79|1750.78|1750.4|12685
1661356800000|2022-08-24 16:00:00|1751.44|1751.14|1749.79|1749.49|1753.25|1752.95|1748.6|1748.2|7993
1661360400000|2022-08-24 17:00:00|1749.81|1749.51|1749.92|1749.42|1750.43|1750.1|1747.84|1747.48|7445
1661364000000|2022-08-24 18:00:00|1749.93|1749.43|1749.94|1749.64|1751.4|1751.03|1749.21|1748.89|6950
1661367600000|2022-08-24 19:00:00|1749.95|1749.65|1752.35|1752.05|1752.83|1752.53|1749.37|1749|5547
1661371200000|2022-08-24 20:00:00|1752.31|1752.01|1751.11|1750.61|1753.06|1752.69|1751.03|1750.53|3763
1661378400000|2022-08-24 22:00:00|1751.4|1750.9|1751.56|1751.06|1751.96|1751.46|1750.8|1750.41|2159
1661382000000|2022-08-24 23:00:00|1751.53|1751.03|1751.29|1750.79|1752.85|1752.38|1750.96|1750.58|2607
1661385600000|2022-08-25 00:00:00|1751.31|1750.81|1753.09|1752.79|1754|1753.64|1750.13|1749.75|6200
1661389200000|2022-08-25 01:00:00|1753.13|1752.83|1755.47|1755.17|1756.87|1756.55|1752.57|1752.26|8603
1661392800000|2022-08-25 02:00:00|1755.42|1755.12|1756.08|1755.78|1757.01|1756.68|1754.5|1754.09|6512
1661396400000|2022-08-25 03:00:00|1756.05|1755.75|1756.62|1756.32|1758.05|1757.7|1755.85|1755.46|5007
1661400000000|2022-08-25 04:00:00|1756.59|1756.29|1757.45|1757.15|1757.73|1757.36|1755.68|1755.32|4657
1661403600000|2022-08-25 05:00:00|1757.44|1757.14|1757.37|1756.87|1759.06|1758.7|1756.21|1755.88|6202
1661407200000|2022-08-25 06:00:00|1757.44|1756.94|1760.73|1760.43|1761.91|1761.61|1756.52|1756.14|10918
1661410800000|2022-08-25 07:00:00|1760.74|1760.44|1762.66|1762.36|1764.01|1763.63|1760.39|1760.08|10341
1661414400000|2022-08-25 08:00:00|1762.68|1762.38|1762.73|1762.43|1765.49|1765.11|1762.02|1761.72|9055
1661418000000|2022-08-25 09:00:00|1762.75|1762.45|1763.53|1763.23|1765.48|1765.08|1762.72|1762.42|9870
1661421600000|2022-08-25 10:00:00|1763.65|1763.35|1762.96|1762.46|1763.93|1763.63|1762.04|1761.69|8215
1661425200000|2022-08-25 11:00:00|1762.87|1762.57|1762.85|1762.35|1765.8|1765.4|1762.18|1761.82|9162
1661428800000|2022-08-25 12:00:00|1762.7|1762.4|1760.38|1760.08|1763.05|1762.71|1757.11|1756.73|12891
1661432400000|2022-08-25 13:00:00|1760.39|1760.09|1753.67|1753.37|1762.03|1761.68|1753.53|1753.15|14292
1661436000000|2022-08-25 14:00:00|1753.63|1753.33|1756.26|1755.96|1757.86|1757.5|1752.51|1752.21|13321
1661439600000|2022-08-25 15:00:00|1756.25|1755.95|1755.58|1755.28|1758|1757.63|1754.58|1754.23|9990
1661443200000|2022-08-25 16:00:00|1755.57|1755.27|1758.45|1758.15|1758.45|1758.15|1754.54|1754.16|8251
1661446800000|2022-08-25 17:00:00|1758.44|1758.14|1758.96|1758.66|1760.15|1759.85|1757.66|1757.29|8773
1661450400000|2022-08-25 18:00:00|1759|1758.7|1756.23|1755.93|1759.13|1758.83|1755.79|1755.41|6920
1661454000000|2022-08-25 19:00:00|1756.25|1755.95|1757.62|1757.32|1757.76|1757.46|1755.13|1754.75|6233
1661457600000|2022-08-25 20:00:00|1757.57|1757.27|1758.96|1758.46|1759.25|1758.75|1757.33|1757.03|2583
1661464800000|2022-08-25 22:00:00|1758.85|1758.35|1757.63|1757.13|1759.32|1758.82|1757.4|1756.93|1942
1661468400000|2022-08-25 23:00:00|1757.61|1757.11|1756.74|1756.24|1757.64|1757.18|1756.31|1755.86|2981
1661472000000|2022-08-26 00:00:00|1756.75|1756.25|1755.64|1755.34|1757.1|1756.7|1755.16|1754.77|3842
1661475600000|2022-08-26 01:00:00|1755.65|1755.35|1753|1752.5|1756.71|1756.31|1752.61|1752.3|6928
1661479200000|2022-08-26 02:00:00|1752.89|1752.59|1755.65|1755.35|1756.23|1755.78|1752.55|1752.12|5618
1661482800000|2022-08-26 03:00:00|1755.63|1755.33|1757.61|1757.31|1757.77|1757.38|1754.69|1754.28|4151
1661486400000|2022-08-26 04:00:00|1757.6|1757.3|1756.07|1755.57|1757.7|1757.4|1755.83|1755.49|4087
1661490000000|2022-08-26 05:00:00|1756.01|1755.71|1756.43|1755.93|1756.65|1756.32|1754.38|1753.99|5689
1661493600000|2022-08-26 06:00:00|1756.46|1755.96|1756|1755.7|1759.09|1758.7|1755.53|1755.15|9166
1661497200000|2022-08-26 07:00:00|1755.98|1755.68|1753.36|1753.06|1756.36|1756.06|1751.99|1751.66|10944
1661500800000|2022-08-26 08:00:00|1753.38|1753.08|1752.35|1752.05|1753.41|1753.11|1750.44|1750.14|10324
1661504400000|2022-08-26 09:00:00|1752.36|1752.06|1750.09|1749.79|1752.73|1752.43|1749.5|1749.1|8758
1661508000000|2022-08-26 10:00:00|1750.19|1749.69|1747.12|1746.82|1750.34|1749.99|1746.6|1746.26|8128
1661511600000|2022-08-26 11:00:00|1747.1|1746.8|1745.22|1744.92|1747.49|1747.19|1743.95|1743.58|8823
1661515200000|2022-08-26 12:00:00|1745.21|1744.91|1746.2|1745.7|1752.28|1751.78|1744|1743.59|14167
1661518800000|2022-08-26 13:00:00|1746.17|1745.67|1751.52|1751.02|1754.08|1753.74|1746.17|1745.67|17887
1661522400000|2022-08-26 14:00:00|1751.42|1750.92|1741.79|1741.49|1756.4|1756.1|1739.86|1739.46|22695
1661526000000|2022-08-26 15:00:00|1741.71|1741.41|1737.35|1737.05|1741.91|1741.57|1734.54|1734.17|17120
1661529600000|2022-08-26 16:00:00|1737.36|1737.06|1736.34|1735.84|1737.53|1737.12|1734.37|1733.95|13403
1661533200000|2022-08-26 17:00:00|1736.35|1735.85|1739.4|1738.9|1739.55|1739.16|1735.33|1735.03|10253
1661536800000|2022-08-26 18:00:00|1739.41|1738.91|1737.85|1737.55|1739.92|1739.54|1736.97|1736.57|8423
1661540400000|2022-08-26 19:00:00|1737.84|1737.54|1737.06|1736.76|1738.57|1738.18|1736.2|1735.8|8412
1661544000000|2022-08-26 20:00:00|1737.03|1736.73|1738.21|1737.71|1740.53|1738.89|1736.86|1736.39|3523
1661724000000|2022-08-28 22:00:00|1736.37|1735.87|1736.16|1735.66|1740.28|1738.76|1734.79|1733.53|5295
1661727600000|2022-08-28 23:00:00|1736.18|1735.68|1735.11|1734.61|1737.25|1736.75|1733.44|1732.94|6250
1661731200000|2022-08-29 00:00:00|1735.14|1734.64|1734.75|1734.45|1736.47|1736.1|1733.7|1733.25|8422
1661734800000|2022-08-29 01:00:00|1734.76|1734.46|1724.05|1723.75|1734.84|1734.5|1723.93|1723.58|12132
1661738400000|2022-08-29 02:00:00|1724.02|1723.72|1726.76|1726.46|1728.36|1727.89|1723.61|1723.2|7530
1661742000000|2022-08-29 03:00:00|1726.78|1726.48|1724.72|1724.42|1727.41|1727|1724.39|1724.01|5594
1661745600000|2022-08-29 04:00:00|1724.71|1724.41|1723.21|1722.71|1725.47|1725.04|1721.51|1721.01|6187
1661749200000|2022-08-29 05:00:00|1723.18|1722.68|1723.76|1723.46|1725.78|1725.43|1722.02|1721.57|8445
1661752800000|2022-08-29 06:00:00|1723.9|1723.4|1724.42|1724.12|1726.12|1725.79|1722.55|1722.16|10470
1661756400000|2022-08-29 07:00:00|1724.38|1724.08|1721.82|1721.52|1724.81|1724.51|1720.75|1720.45|10416
1661760000000|2022-08-29 08:00:00|1721.92|1721.42|1722.41|1722.11|1723.49|1723.15|1720.47|1720.07|8886
1661763600000|2022-08-29 09:00:00|1722.42|1722.12|1723.5|1723.2|1724.66|1724.36|1721.77|1721.47|7003
1661767200000|2022-08-29 10:00:00|1723.48|1723.18|1728.99|1728.69|1730.09|1729.67|1722.24|1721.87|9310
1661770800000|2022-08-29 11:00:00|1729.01|1728.71|1727.91|1727.61|1729.72|1729.42|1725.73|1725.35|9361
1661774400000|2022-08-29 12:00:00|1727.92|1727.62|1736.49|1736.19|1737.17|1736.76|1725.88|1725.58|14549
1661778000000|2022-08-29 13:00:00|1736.52|1736.22|1740.82|1740.52|1742.26|1741.96|1735.46|1735.12|16747
1661781600000|2022-08-29 14:00:00|1740.83|1740.53|1738.38|1738.08|1745.73|1745.43|1737.81|1737.51|14446
1661785200000|2022-08-29 15:00:00|1738.39|1738.09|1740.73|1740.43|1741.43|1741.13|1738.09|1737.79|10700
1661788800000|2022-08-29 16:00:00|1740.74|1740.44|1738.42|1737.92|1741.11|1740.73|1737.52|1737.22|10132
1661792400000|2022-08-29 17:00:00|1738.32|1738.02|1738.39|1738.09|1739.08|1738.74|1737.09|1736.7|7573
1661796000000|2022-08-29 18:00:00|1738.4|1738.1|1737.25|1736.95|1739.98|1739.61|1737.06|1736.69|7291
1661799600000|2022-08-29 19:00:00|1737.23|1736.93|1738.01|1737.71|1738.18|1737.83|1736.07|1735.69|8271
1661803200000|2022-08-29 20:00:00|1737.95|1737.65|1737.3|1736.8|1738.28|1737.84|1737.08|1736.58|3062
1661810400000|2022-08-29 22:00:00|1737.86|1737.36|1737.87|1737.57|1738.52|1738.11|1737.39|1736.89|2836
1661814000000|2022-08-29 23:00:00|1737.85|1737.55|1739.87|1739.37|1740.16|1739.75|1736.7|1736.27|4283
1661817600000|2022-08-30 00:00:00|1739.88|1739.38|1739.69|1739.39|1740.85|1740.44|1738.49|1738.06|5911
1661821200000|2022-08-30 01:00:00|1739.78|1739.48|1735.93|1735.63|1740.56|1740.15|1735.89|1735.52|8413
1661824800000|2022-08-30 02:00:00|1735.91|1735.61|1736.36|1735.86|1737.03|1736.65|1734.1|1733.7|7293
1661828400000|2022-08-30 03:00:00|1736.37|1735.87|1735.32|1734.82|1736.76|1736.42|1734.27|1733.89|5297
1661832000000|2022-08-30 04:00:00|1735.17|1734.87|1736.02|1735.52|1737.34|1736.95|1734.33|1733.93|5203
1661835600000|2022-08-30 05:00:00|1736.01|1735.51|1734.75|1734.45|1736.28|1735.92|1733.86|1733.46|6249
1661839200000|2022-08-30 06:00:00|1734.73|1734.43|1732.72|1732.42|1736.12|1735.74|1732.59|1732.2|9833
1661842800000|2022-08-30 07:00:00|1732.76|1732.46|1731.58|1731.28|1734.09|1733.72|1729.28|1728.92|12015
1661846400000|2022-08-30 08:00:00|1731.64|1731.34|1734.73|1734.43|1738.08|1737.78|1731.64|1731.34|10130
1661850000000|2022-08-30 09:00:00|1734.7|1734.4|1734.63|1734.33|1735.51|1735.2|1732.25|1731.95|9598
1661853600000|2022-08-30 10:00:00|1734.65|1734.35|1734.4|1733.9|1735.62|1735.21|1733.13|1732.76|8702
1661857200000|2022-08-30 11:00:00|1734.31|1734.01|1733.22|1732.92|1734.97|1734.67|1731.21|1730.91|8289
1661860800000|2022-08-30 12:00:00|1733.19|1732.89|1730.73|1730.43|1733.65|1733.35|1728.34|1728|12926
1661864400000|2022-08-30 13:00:00|1730.81|1730.51|1732.83|1732.33|1733.22|1732.78|1729.35|1729.05|13690
1661868000000|2022-08-30 14:00:00|1732.78|1732.28|1724.15|1723.85|1732.8|1732.3|1721.38|1721.08|11528
1661871600000|2022-08-30 15:00:00|1724.04|1723.74|1726.35|1726.05|1726.96|1726.66|1723.08|1722.73|10707
1661875200000|2022-08-30 16:00:00|1726.32|1726.02|1724.41|1724.11|1727.4|1727.02|1723.28|1722.96|10124
1661878800000|2022-08-30 17:00:00|1724.4|1724.1|1724.3|1724|1725.98|1725.62|1723.71|1723.33|9247
1661882400000|2022-08-30 18:00:00|1724.31|1724.01|1724.39|1724.09|1724.93|1724.55|1723.6|1723.3|8898
1661886000000|2022-08-30 19:00:00|1724.44|1724.14|1723.41|1723.11|1726.53|1726.15|1723.24|1722.94|8443
1661889600000|2022-08-30 20:00:00|1723.42|1723.12|1724.2|1723.7|1724.91|1724.41|1723.36|1723.06|3227
1661896800000|2022-08-30 22:00:00|1723.52|1723.02|1723.26|1722.76|1724.18|1723.68|1722.51|1722.09|2348
1661900400000|2022-08-30 23:00:00|1723.25|1722.75|1723.67|1723.17|1723.89|1723.43|1722.96|1722.57|2448
1661904000000|2022-08-31 00:00:00|1723.68|1723.18|1723.21|1722.91|1724.77|1724.45|1722.8|1722.4|5259
1661907600000|2022-08-31 01:00:00|1723.22|1722.92|1723.21|1722.71|1724.76|1724.4|1720.84|1720.52|7646
1661911200000|2022-08-31 02:00:00|1723.22|1722.72|1723.34|1723.04|1724.16|1723.77|1721.82|1721.5|6812
1661914800000|2022-08-31 03:00:00|1723.31|1723.01|1724.18|1723.88|1724.45|1724.1|1722.52|1722.18|4981
1661918400000|2022-08-31 04:00:00|1724.17|1723.87|1725.01|1724.71|1726.22|1725.84|1724|1723.65|4201
1661922000000|2022-08-31 05:00:00|1725.02|1724.72|1724.73|1724.43|1726.83|1726.43|1723.81|1723.46|6281
1661925600000|2022-08-31 06:00:00|1724.72|1724.42|1722.43|1722.13|1725.53|1725.15|1721.33|1721.01|9048
1661929200000|2022-08-31 07:00:00|1722.38|1722.08|1721.18|1720.88|1723.29|1722.99|1719.79|1719.49|10880
1661932800000|2022-08-31 08:00:00|1721.14|1720.84|1714.33|1714.03|1722.14|1721.78|1713.63|1713.33|12287
1661936400000|2022-08-31 09:00:00|1714.32|1714.02|1711.25|1710.95|1714.67|1714.37|1710.91|1710.6|11779
1661940000000|2022-08-31 10:00:00|1711.24|1710.94|1712.1|1711.8|1713.84|1713.5|1709.9|1709.6|10596
1661943600000|2022-08-31 11:00:00|1712.11|1711.81|1714.19|1713.89|1716.62|1716.32|1710.69|1710.39|10330
1661947200000|2022-08-31 12:00:00|1714.18|1713.88|1711.79|1711.49|1716.41|1715.91|1710.05|1709.75|14816
1661950800000|2022-08-31 13:00:00|1711.83|1711.53|1716.36|1716.06|1718.59|1718.19|1710.49|1710.12|17052
1661954400000|2022-08-31 14:00:00|1716.16|1715.86|1721.74|1721.44|1723.79|1723.43|1714.83|1714.47|17422
1661958000000|2022-08-31 15:00:00|1721.71|1721.41|1718.94|1718.64|1722.07|1721.77|1718.08|1717.78|13520
1661961600000|2022-08-31 16:00:00|1718.92|1718.62|1716.37|1716.07|1719.42|1719.05|1715.89|1715.58|9456
1661965200000|2022-08-31 17:00:00|1716.32|1716.02|1713.03|1712.73|1716.56|1716.26|1712.83|1712.5|7906
1661968800000|2022-08-31 18:00:00|1712.99|1712.69|1711.15|1710.85|1714.41|1714.04|1711.15|1710.84|8881
1661972400000|2022-08-31 19:00:00|1711.18|1710.88|1710.38|1710.08|1712.79|1712.49|1710|1709.7|9969
1661976000000|2022-08-31 20:00:00|1710.37|1710.07|1711.63|1711.13|1711.73|1711.23|1709.82|1709.45|5453
1661983200000|2022-08-31 22:00:00|1711.7|1711.2|1711.45|1710.95|1711.77|1711.27|1706|1705.5|3516
1661986800000|2022-08-31 23:00:00|1711.57|1711.07|1709.27|1708.77|1711.62|1711.25|1708.01|1707.61|4857
1661990400000|2022-09-01 00:00:00|1709.22|1708.72|1706.35|1705.85|1709.22|1708.8|1705.8|1705.4|8220
1661994000000|2022-09-01 01:00:00|1706.38|1705.88|1703.7|1703.4|1707.64|1707.25|1703.58|1703.2|10052
1661997600000|2022-09-01 02:00:00|1703.71|1703.41|1704.83|1704.53|1706.62|1706.18|1702.49|1702.1|7336
1662001200000|2022-09-01 03:00:00|1704.82|1704.52|1704.97|1704.47|1706.61|1706.18|1704.41|1704.01|5988
1662004800000|2022-09-01 04:00:00|1704.98|1704.48|1703.16|1702.86|1705.33|1704.99|1702.92|1702.53|5223
1662008400000|2022-09-01 05:00:00|1703.15|1702.85|1707.72|1707.42|1708.82|1708.48|1702.89|1702.59|6628
1662012000000|2022-09-01 06:00:00|1707.73|1707.43|1707.19|1706.89|1708|1707.69|1703.66|1703.27|10699
1662015600000|2022-09-01 07:00:00|1707.22|1706.92|1705.27|1704.97|1707.44|1707.14|1704.82|1704.45|10248
1662019200000|2022-09-01 08:00:00|1705.28|1704.98|1702.36|1702.06|1705.29|1704.99|1700.77|1700.41|11307
1662022800000|2022-09-01 09:00:00|1702.32|1702.02|1706.11|1705.81|1708.93|1708.63|1702.32|1701.94|9815
1662026400000|2022-09-01 10:00:00|1706.02|1705.72|1702.25|1701.95|1706.16|1705.82|1700.21|1699.9|9084
1662030000000|2022-09-01 11:00:00|1702.19|1701.89|1702.03|1701.73|1704.13|1703.83|1701.23|1700.93|9903
1662033600000|2022-09-01 12:00:00|1702.12|1701.62|1701.38|1700.88|1704.42|1704.06|1695.17|1694.73|15472
1662037200000|2022-09-01 13:00:00|1701.41|1700.91|1699.39|1698.89|1702.35|1702.05|1694.88|1694.56|16355
1662040800000|2022-09-01 14:00:00|1699.37|1698.87|1692.59|1692.09|1699.37|1698.87|1688.98|1688.68|18680
1662044400000|2022-09-01 15:00:00|1692.37|1692.07|1695.69|1695.39|1699.12|1698.82|1692.28|1691.98|14032
1662048000000|2022-09-01 16:00:00|1695.7|1695.4|1695.12|1694.82|1699.81|1699.51|1695.08|1694.73|10773
1662051600000|2022-09-01 17:00:00|1695.16|1694.86|1697.28|1696.98|1699.44|1699.11|1694.64|1694.26|9074
1662055200000|2022-09-01 18:00:00|1697.29|1696.99|1694.76|1694.46|1698.6|1698.3|1694.68|1694.31|8825
1662058800000|2022-09-01 19:00:00|1694.77|1694.47|1694.9|1694.6|1697.34|1696.95|1694.7|1694.4|9119
1662062400000|2022-09-01 20:00:00|1694.88|1694.58|1698.03|1697.53|1699.65|1698.05|1694.49|1694.12|4265
1662069600000|2022-09-01 22:00:00|1697.36|1696.86|1695.83|1695.53|1697.99|1697.49|1695.65|1695.25|2078
1662073200000|2022-09-01 23:00:00|1695.84|1695.54|1697.51|1697.01|1698.16|1697.83|1695.22|1694.81|2942
1662076800000|2022-09-02 00:00:00|1697.55|1697.05|1698.31|1697.81|1699.59|1699.19|1697.23|1696.83|4679
1662080400000|2022-09-02 01:00:00|1698.2|1697.9|1697.92|1697.62|1699.48|1699.17|1696.89|1696.45|7559
1662084000000|2022-09-02 02:00:00|1697.9|1697.6|1698.96|1698.46|1699.04|1698.58|1696.51|1696.13|6442
1662087600000|2022-09-02 03:00:00|1698.94|1698.44|1699.87|1699.37|1700.62|1700.24|1698.62|1698.21|5266
1662091200000|2022-09-02 04:00:00|1699.86|1699.36|1699.61|1699.11|1700.29|1699.87|1698.85|1698.45|4104
1662094800000|2022-09-02 05:00:00|1699.45|1699.15|1702|1701.5|1702|1701.58|1699.12|1698.71|5799
1662098400000|2022-09-02 06:00:00|1701.9|1701.6|1702.96|1702.66|1703.7|1703.3|1700.66|1700.27|9250
1662102000000|2022-09-02 07:00:00|1702.95|1702.65|1703.87|1703.57|1704.86|1704.46|1701.23|1700.86|9248
1662105600000|2022-09-02 08:00:00|1703.86|1703.56|1704.74|1704.44|1704.84|1704.54|1702.29|1701.98|7470
1662109200000|2022-09-02 09:00:00|1704.81|1704.51|1707.24|1706.94|1707.49|1707.1|1704.45|1704.05|6815
1662112800000|2022-09-02 10:00:00|1707.21|1706.91|1705.73|1705.43|1707.6|1707.26|1705.19|1704.83|7436
1662116400000|2022-09-02 11:00:00|1705.77|1705.47|1706.02|1705.72|1707.04|1706.74|1704.81|1704.48|8557
1662120000000|2022-09-02 12:00:00|1706|1705.7|1709.07|1708.77|1720.28|1715.28|1704.37|1703.82|12161
1662123600000|2022-09-02 13:00:00|1709.06|1708.76|1712.44|1711.94|1713.31|1713.01|1706.36|1706.06|11947
1662127200000|2022-09-02 14:00:00|1712.56|1712.06|1717.45|1717.15|1718.22|1717.92|1711.29|1710.99|11093
1662130800000|2022-09-02 15:00:00|1717.56|1717.26|1716.37|1716.07|1717.84|1717.54|1713.05|1712.73|8432
1662134400000|2022-09-02 16:00:00|1716.34|1716.04|1714.29|1713.99|1716.72|1716.36|1713.06|1712.74|8192
1662138000000|2022-09-02 17:00:00|1714.31|1714.01|1711.05|1710.75|1714.49|1714.19|1709.68|1709.35|8316
1662141600000|2022-09-02 18:00:00|1711.07|1710.77|1713.8|1713.5|1715.88|1715.56|1711.07|1710.77|7235
1662145200000|2022-09-02 19:00:00|1713.7|1713.4|1709.95|1709.45|1713.72|1713.4|1709.01|1708.61|6846
1662148800000|2022-09-02 20:00:00|1709.81|1709.51|1713.42|1712.92|1715.25|1712.95|1709.59|1709.09|3013
1662328800000|2022-09-04 22:00:00|1711.51|1711.01|1710.54|1710.04|1712.9|1711.83|1709.84|1709.44|3567
1662332400000|2022-09-04 23:00:00|1710.58|1710.08|1708.31|1707.81|1710.62|1710.18|1708.17|1707.8|3121
1662336000000|2022-09-05 00:00:00|1708.29|1707.79|1709.18|1708.88|1710.19|1709.8|1707.94|1707.56|5368
1662339600000|2022-09-05 01:00:00|1709.17|1708.87|1712.06|1711.56|1713.04|1712.72|1708.77|1708.47|6946
1662343200000|2022-09-05 02:00:00|1712.07|1711.57|1711.42|1711.12|1712.5|1712.09|1708.68|1708.34|6266
1662346800000|2022-09-05 03:00:00|1711.44|1711.14|1712.34|1711.84|1713.11|1712.74|1710.98|1710.56|4398
1662350400000|2022-09-05 04:00:00|1712.24|1711.94|1713.2|1712.7|1714.41|1714.07|1711.77|1711.4|3817
1662354000000|2022-09-05 05:00:00|1713.11|1712.81|1713.52|1713.22|1714.16|1713.8|1711.2|1710.79|5341
1662357600000|2022-09-05 06:00:00|1713.63|1713.13|1711.9|1711.6|1713.65|1713.15|1709.76|1709.36|6951
1662361200000|2022-09-05 07:00:00|1711.83|1711.53|1710.94|1710.64|1712|1711.63|1708.44|1708.14|7722
1662364800000|2022-09-05 08:00:00|1710.95|1710.65|1712.12|1711.82|1714.38|1713.99|1710.92|1710.6|6584
1662368400000|2022-09-05 09:00:00|1712.21|1711.71|1714.37|1714.07|1714.78|1714.48|1710.72|1710.4|6589
1662372000000|2022-09-05 10:00:00|1714.39|1714.09|1714.96|1714.66|1715.99|1715.68|1713.12|1712.73|5752
1662375600000|2022-09-05 11:00:00|1714.97|1714.67|1713.86|1713.56|1715.91|1715.57|1712.73|1712.39|5833
1662379200000|2022-09-05 12:00:00|1713.87|1713.57|1712.88|1712.58|1714.04|1713.71|1711.76|1711.46|6360
1662382800000|2022-09-05 13:00:00|1712.89|1712.59|1712.11|1711.81|1713.87|1713.57|1711.31|1710.94|6228
1662386400000|2022-09-05 14:00:00|1711.98|1711.68|1712.08|1711.58|1712.95|1712.61|1710.61|1710.26|6028
1662390000000|2022-09-05 15:00:00|1712.05|1711.75|1710.64|1710.34|1712.24|1711.86|1710.22|1709.87|5220
1662393600000|2022-09-05 16:00:00|1710.67|1710.37|1712.3|1712|1712.39|1712.03|1710.34|1710|3426
1662397200000|2022-09-05 17:00:00|1712.4|1711.9|1710.61|1710.11|1712.54|1712.16|1710.61|1710.11|1615
1662400800000|2022-09-05 18:00:00|1710.53|1710.23|1708.86|1703.86|1711.06|1710.61|1708.86|1703.86|974
1662415200000|2022-09-05 22:00:00|1710.82|1710.32|1713.2|1712.7|1713.79|1713.33|1710.79|1710.29|2665
1662418800000|2022-09-05 23:00:00|1713.19|1712.69|1714.21|1713.91|1714.7|1714.3|1712.66|1712.22|3334
1662422400000|2022-09-06 00:00:00|1714.15|1713.85|1724.16|1723.86|1727.01|1726.51|1713.81|1713.43|7338
1662426000000|2022-09-06 01:00:00|1724.29|1723.79|1718.68|1718.18|1724.29|1723.79|1717.12|1716.74|7663
1662429600000|2022-09-06 02:00:00|1718.65|1718.15|1719.95|1719.65|1720.49|1719.99|1717.32|1716.96|5642
1662433200000|2022-09-06 03:00:00|1719.96|1719.66|1718.12|1717.62|1720.56|1720.21|1717.37|1716.99|4884
1662436800000|2022-09-06 04:00:00|1718.02|1717.72|1715.93|1715.43|1719.09|1718.7|1715.59|1715.14|5330
1662440400000|2022-09-06 05:00:00|1715.91|1715.41|1718.16|1717.66|1719.5|1719|1715.28|1714.8|6114
1662444000000|2022-09-06 06:00:00|1718.06|1717.56|1720.5|1720|1721.04|1720.71|1716.48|1715.98|7931
1662447600000|2022-09-06 07:00:00|1720.51|1720.01|1715.95|1715.65|1720.51|1720.11|1713.85|1713.55|9511
1662451200000|2022-09-06 08:00:00|1715.91|1715.61|1713.79|1713.29|1716.33|1715.98|1712.99|1712.63|8275
1662454800000|2022-09-06 09:00:00|1713.78|1713.28|1711.67|1711.17|1713.78|1713.28|1711.28|1710.93|7582
1662458400000|2022-09-06 10:00:00|1711.66|1711.16|1713.07|1712.57|1713.37|1713.05|1710.89|1710.5|7895
1662462000000|2022-09-06 11:00:00|1713.05|1712.55|1714.92|1714.42|1715|1714.6|1711.97|1711.67|7896
1662465600000|2022-09-06 12:00:00|1714.91|1714.41|1707.98|1707.68|1715.33|1714.92|1707.15|1706.85|9787
1662469200000|2022-09-06 13:00:00|1708.09|1707.79|1709.14|1708.64|1712|1711.7|1706.13|1705.83|11270
1662472800000|2022-09-06 14:00:00|1707.01|1706.71|1703.88|1703.58|1709.76|1709.4|1702.55|1702.14|12346
1662476400000|2022-09-06 15:00:00|1703.87|1703.57|1703.26|1702.96|1707.55|1707.25|1701.49|1701.16|9984
1662480000000|2022-09-06 16:00:00|1703.27|1702.97|1701.66|1701.36|1704.63|1704.33|1701.27|1700.97|9013
1662483600000|2022-09-06 17:00:00|1701.68|1701.38|1701.22|1700.92|1704.07|1703.7|1700.52|1700.18|7751
1662487200000|2022-09-06 18:00:00|1701.24|1700.94|1700.23|1699.93|1702.33|1701.98|1700.17|1699.82|8179
1662490800000|2022-09-06 19:00:00|1700.35|1700.05|1700.32|1700.02|1702.64|1702.29|1700|1699.7|7614
1662494400000|2022-09-06 20:00:00|1700.31|1700.01|1702.44|1701.94|1702.73|1702.23|1700.25|1699.87|3706
1662501600000|2022-09-06 22:00:00|1702.39|1701.89|1700.84|1700.34|1702.75|1702.36|1700.72|1700.22|2596
1662505200000|2022-09-06 23:00:00|1700.83|1700.33|1703.87|1703.37|1704.26|1703.84|1700.13|1699.72|4319
1662508800000|2022-09-07 00:00:00|1703.91|1703.41|1696.53|1696.03|1704.14|1703.75|1692.85|1692.55|7557
1662512400000|2022-09-07 01:00:00|1696.52|1696.02|1697.31|1696.81|1699.05|1698.63|1694.6|1694.23|7494
1662516000000|2022-09-07 02:00:00|1697.29|1696.79|1695.45|1694.95|1698|1697.6|1694.72|1694.31|6825
1662519600000|2022-09-07 03:00:00|1695.43|1694.93|1693.75|1693.25|1696.1|1695.65|1692.72|1692.22|6556
1662523200000|2022-09-07 04:00:00|1693.61|1693.31|1694.03|1693.53|1695.04|1694.58|1691.67|1691.17|5998
1662526800000|2022-09-07 05:00:00|1694.11|1693.61|1696.56|1696.06|1696.63|1696.24|1693.76|1693.38|5755
1662530400000|2022-09-07 06:00:00|1696.5|1696|1699.28|1698.98|1700.01|1699.61|1694.46|1694.05|7724
1662534000000|2022-09-07 07:00:00|1699.39|1698.89|1703.52|1703.02|1704.01|1703.57|1696.73|1696.4|9426
1662537600000|2022-09-07 08:00:00|1703.44|1703.14|1704.32|1704.02|1705.78|1705.37|1701.97|1701.67|8242
1662541200000|2022-09-07 09:00:00|1704.42|1703.92|1707.21|1706.91|1707.39|1707.09|1704.15|1703.76|7590
1662544800000|2022-09-07 10:00:00|1707.18|1706.88|1703.08|1702.58|1707.28|1706.98|1702.77|1702.43|7183
1662548400000|2022-09-07 11:00:00|1702.89|1702.59|1701.32|1701.02|1704.56|1704.17|1700.52|1700.12|8231
1662552000000|2022-09-07 12:00:00|1701.31|1701.01|1700.48|1700.18|1704.47|1704.13|1699.22|1698.82|9152
1662555600000|2022-09-07 13:00:00|1700.45|1700.15|1704.27|1703.97|1704.75|1704.35|1697.28|1696.9|10280
1662559200000|2022-09-07 14:00:00|1704.29|1703.99|1711.83|1711.53|1713.75|1713.36|1702.46|1702.16|11525
1662562800000|2022-09-07 15:00:00|1711.86|1711.56|1710.7|1710.4|1713.78|1713.38|1709.72|1709.42|8400
1662566400000|2022-09-07 16:00:00|1710.68|1710.38|1715.02|1714.72|1715.24|1714.88|1709.74|1709.43|7089
1662570000000|2022-09-07 17:00:00|1715.32|1715.02|1717.26|1716.76|1719.55|1719.18|1714.38|1713.98|7978
1662573600000|2022-09-07 18:00:00|1717.16|1716.86|1714.96|1714.66|1717.33|1716.97|1714.35|1714.03|6138
1662577200000|2022-09-07 19:00:00|1714.95|1714.65|1717.56|1717.26|1717.99|1717.62|1714.45|1714.15|6347
1662580800000|2022-09-07 20:00:00|1717.57|1717.27|1718.33|1717.83|1719.81|1719.31|1716.68|1716.28|3661
1662588000000|2022-09-07 22:00:00|1718.55|1718.05|1718.43|1717.93|1719.39|1718.89|1717.83|1717.46|2803
1662591600000|2022-09-07 23:00:00|1718.42|1717.92|1716.79|1716.49|1718.43|1717.93|1716.3|1715.94|3450
1662595200000|2022-09-08 00:00:00|1716.82|1716.52|1715.94|1715.44|1717.56|1717.19|1715.73|1715.33|6329
1662598800000|2022-09-08 01:00:00|1715.96|1715.46|1715.65|1715.35|1719.71|1719.27|1715.46|1715.11|8409
1662602400000|2022-09-08 02:00:00|1715.61|1715.31|1715.25|1714.95|1715.98|1715.55|1713.72|1713.34|6313
1662606000000|2022-09-08 03:00:00|1715.23|1714.93|1714.76|1714.26|1716.35|1715.91|1714|1713.5|6149
1662609600000|2022-09-08 04:00:00|1714.75|1714.25|1714.95|1714.45|1717.11|1716.64|1714.12|1713.72|5161
1662613200000|2022-09-08 05:00:00|1714.87|1714.57|1716.48|1715.98|1717.65|1717.31|1714.73|1714.35|6179
1662616800000|2022-09-08 06:00:00|1716.49|1715.99|1719.83|1719.53|1720.01|1719.69|1715.68|1715.27|8565
1662620400000|2022-09-08 07:00:00|1719.81|1719.51|1717.82|1717.52|1723.11|1722.76|1717.69|1717.32|9397
1662624000000|2022-09-08 08:00:00|1717.85|1717.55|1718.3|1718|1719.83|1719.47|1716.39|1716.09|8410
1662627600000|2022-09-08 09:00:00|1718.27|1717.97|1720.84|1720.54|1721.68|1721.27|1718.17|1717.87|7532
1662631200000|2022-09-08 10:00:00|1720.82|1720.52|1723.92|1723.42|1725.49|1725.19|1719.44|1719.04|7503
1662634800000|2022-09-08 11:00:00|1723.88|1723.38|1724.01|1723.71|1728.41|1728.11|1722.61|1722.22|8327
1662638400000|2022-09-08 12:00:00|1724.21|1723.91|1715.98|1715.68|1726.9|1726.54|1714.05|1713.75|12265
1662642000000|2022-09-08 13:00:00|1715.95|1715.65|1711.8|1711.3|1717.05|1716.67|1709.9|1709.6|13467
1662645600000|2022-09-08 14:00:00|1711.69|1711.39|1707.97|1707.67|1711.74|1711.4|1704.12|1703.82|12525
1662649200000|2022-09-08 15:00:00|1707.95|1707.65|1707.42|1707.12|1709.47|1709.09|1706.26|1705.96|9627
1662652800000|2022-09-08 16:00:00|1707.43|1707.13|1706.41|1705.91|1707.97|1707.67|1705.01|1704.6|9676
1662656400000|2022-09-08 17:00:00|1706.37|1706.07|1709.67|1709.17|1711.98|1711.62|1706.07|1705.64|7874
1662660000000|2022-09-08 18:00:00|1709.66|1709.16|1707.48|1707.18|1710.28|1709.97|1707.35|1707|7110
1662663600000|2022-09-08 19:00:00|1707.47|1707.17|1707.11|1706.81|1709.34|1708.96|1706.9|1706.6|6950
1662667200000|2022-09-08 20:00:00|1707.08|1706.78|1708.58|1708.08|1709.54|1709.19|1706.99|1706.69|3771
1662674400000|2022-09-08 22:00:00|1708.99|1708.49|1709.6|1709.1|1709.84|1709.44|1708.75|1708.25|1794
1662678000000|2022-09-08 23:00:00|1709.65|1709.15|1711.02|1710.52|1711.34|1710.84|1709.49|1708.99|2424
1662681600000|2022-09-09 00:00:00|1711.04|1710.54|1713.92|1713.42|1715.54|1715.13|1709.98|1709.6|5734
1662685200000|2022-09-09 01:00:00|1713.9|1713.4|1717.07|1716.77|1717.28|1716.86|1713.54|1713.04|6305
1662688800000|2022-09-09 02:00:00|1717.08|1716.78|1719.11|1718.61|1719.23|1718.81|1716.5|1716.05|5478
1662692400000|2022-09-09 03:00:00|1719.12|1718.62|1719.59|1719.09|1720.97|1720.47|1718.85|1718.42|5837
1662696000000|2022-09-09 04:00:00|1719.61|1719.11|1721.72|1721.22|1722.11|1721.61|1719.21|1718.84|5407
1662699600000|2022-09-09 05:00:00|1721.71|1721.21|1719.75|1719.25|1722.34|1721.84|1719.17|1718.73|5413
1662703200000|2022-09-09 06:00:00|1719.76|1719.26|1722.7|1722.4|1723.16|1722.81|1718.45|1718.01|7594
1662706800000|2022-09-09 07:00:00|1722.68|1722.38|1727.48|1727.18|1729.83|1729.35|1722.26|1721.96|9874
1662710400000|2022-09-09 08:00:00|1727.45|1727.15|1728.83|1728.53|1729.49|1729.15|1726.81|1726.43|8813
1662714000000|2022-09-09 09:00:00|1728.75|1728.45|1727.64|1727.14|1729.26|1728.82|1725.46|1725.14|7941
1662717600000|2022-09-09 10:00:00|1727.51|1727.21|1727.11|1726.81|1729.65|1729.33|1726.2|1725.79|8082
1662721200000|2022-09-09 11:00:00|1727.1|1726.8|1721.27|1720.77|1728.76|1728.3|1720.08|1719.58|9272
1662724800000|2022-09-09 12:00:00|1721.26|1720.76|1718.94|1718.64|1722.73|1722.43|1718.65|1718.3|10099
1662728400000|2022-09-09 13:00:00|1719.06|1718.76|1713.74|1713.24|1719.84|1719.54|1711.56|1711.26|11605
1662732000000|2022-09-09 14:00:00|1713.75|1713.25|1714.69|1714.39|1717.67|1717.37|1712.52|1712.08|10440
1662735600000|2022-09-09 15:00:00|1714.76|1714.46|1717.05|1716.75|1718.83|1718.53|1713.6|1713.3|8328
1662739200000|2022-09-09 16:00:00|1717.03|1716.73|1720.35|1719.85|1720.59|1720.25|1715.19|1714.81|7161
1662742800000|2022-09-09 17:00:00|1720.25|1719.95|1716.65|1716.35|1720.45|1720.14|1716.45|1716.07|5588
1662746400000|2022-09-09 18:00:00|1716.67|1716.37|1715.9|1715.6|1716.75|1716.38|1714.78|1714.4|4593
1662750000000|2022-09-09 19:00:00|1715.89|1715.59|1715.91|1715.61|1716.66|1716.24|1714.83|1714.45|4641
1662753600000|2022-09-09 20:00:00|1715.84|1715.54|1717.86|1717.36|1718.41|1717.91|1715.58|1715.22|3007
1662933600000|2022-09-11 22:00:00|1718.63|1718.13|1717.83|1717.33|1719.44|1719.04|1717.08|1716.58|1795