1637766000000|2021-11-24 15:00:00|3913.3|3884|3940.01|3937.63|3978.3|3961.05|3889|3872.45|2058
1637769600000|2021-11-24 16:00:00|3939.84|3937.1|3914.04|3884.74|3962.05|3939.43|3903.65|3874.35|9911
1637773200000|2021-11-24 17:00:00|3914.32|3885.02|3871.5|3842.2|3931.52|3902.22|3866.74|3837.44|9847
1637776800000|2021-11-24 18:00:00|3871.6|3842.3|3892.31|3863.01|3904.84|3875.54|3868.94|3839.64|10536
1637780400000|2021-11-24 19:00:00|3892.35|3863.05|3842.88|3813.58|3898.95|3869.65|3830.66|3801.36|10220
1637784000000|2021-11-24 20:00:00|3842.89|3813.59|3883.47|3854.17|3884.7|3855.4|3821.79|3792.49|10509
1637787600000|2021-11-24 21:00:00|3883.14|3853.84|3860.37|3831.07|3889.23|3859.93|3847.99|3818.69|8432
1637791200000|2021-11-24 22:00:00|3860.39|3831.09|3850.06|3820.76|3874.69|3845.39|3849.56|3820.26|6744
1637794800000|2021-11-24 23:00:00|3849.99|3820.69|3844.09|3814.79|3867.99|3838.69|3838.95|3809.65|9099
1637798400000|2021-11-25 00:00:00|3844.07|3814.77|3918.88|3889.58|3933.3|3904|3820.87|3791.57|11337
1637802000000|2021-11-25 01:00:00|3918.85|3889.55|3928.66|3899.36|3950.42|3921.12|3916.32|3887.02|9966
1637805600000|2021-11-25 02:00:00|3928.64|3899.34|3921.39|3892.09|3938.62|3909.32|3900.55|3871.25|8554
1637809200000|2021-11-25 03:00:00|3921.7|3892.4|3927.68|3898.38|3942.73|3913.43|3904.74|3875.44|8425
1637812800000|2021-11-25 04:00:00|3927.74|3898.44|3882.58|3853.28|3933.02|3903.72|3878.4|3849.1|8587
1637816400000|2021-11-25 05:00:00|3882.63|3853.33|3850.54|3821.24|3887.47|3858.17|3843.31|3814.01|7206
1637820000000|2021-11-25 06:00:00|3850.6|3821.3|3860.15|3830.85|3882.5|3853.2|3845.65|3816.35|9114
1637823600000|2021-11-25 07:00:00|3860.1|3830.8|3887.25|3857.95|3909.56|3880.26|3860.1|3830.8|9338
1637827200000|2021-11-25 08:00:00|3887.27|3857.97|3880.57|3851.27|3914.72|3885.42|3880.22|3850.92|8679
1637830800000|2021-11-25 09:00:00|3880.55|3851.25|3889.51|3860.21|3893.05|3863.75|3850.12|3820.82|8409
1637834400000|2021-11-25 10:00:00|3889.52|3860.22|3927.37|3898.07|3939.53|3910.23|3878.15|3848.85|10903
1637838000000|2021-11-25 11:00:00|3927.34|3898.04|3945.13|3915.83|3948.65|3919.35|3910.53|3881.23|9663
1637841600000|2021-11-25 12:00:00|3944.89|3915.59|4030.11|4000.81|4042.77|4013.47|3941.43|3912.13|11763
1637845200000|2021-11-25 13:00:00|4030.44|4001.14|4005.04|3975.74|4045.73|4016.43|3996.25|3966.95|11195
1637848800000|2021-11-25 14:00:00|4005.16|3975.86|4024.52|3995.22|4059.45|4030.15|3993.89|3964.59|9922
1637852400000|2021-11-25 15:00:00|4024.2|3994.9|4032.49|4003.19|4043.46|4014.16|4006|3976.7|10306
1637856000000|2021-11-25 16:00:00|4033.6|4004.3|4061.5|4032.2|4107.55|4078.25|4017.66|3988.36|10346
1637859600000|2021-11-25 17:00:00|4061.35|4032.05|4055.83|4026.53|4081.55|4052.25|4036.9|4007.6|8653
1637863200000|2021-11-25 18:00:00|4055.75|4026.45|4065.83|4036.53|4075.93|4046.63|4042.32|4013.02|7413
1637866800000|2021-11-25 19:00:00|4065.78|4036.48|4020.63|3991.33|4068.31|4039.01|4006.13|3976.83|8134
1637870400000|2021-11-25 20:00:00|4020.28|3990.98|3979.89|3950.59|4035.5|4006.2|3978.16|3948.86|7892
1637874000000|2021-11-25 21:00:00|3980.28|3950.98|3952.45|3923.15|3988.18|3958.88|3947.95|3918.65|7757
1637877600000|2021-11-25 22:00:00|3952.44|3923.14|3979.59|3950.29|3980.36|3951.06|3932.12|3902.82|6069
1637881200000|2021-11-25 23:00:00|3979.7|3950.4|3962.98|3933.68|3991.95|3962.65|3950.54|3921.24|8349
1637884800000|2021-11-26 00:00:00|3963.22|3933.92|3920.68|3891.38|3978.49|3949.19|3912.83|3883.53|10536
1637888400000|2021-11-26 01:00:00|3920.17|3890.87|3925.26|3895.96|3945.93|3916.63|3912.97|3883.67|8863
1637892000000|2021-11-26 02:00:00|3925.21|3895.91|3899.79|3870.49|3934.8|3905.5|3889.66|3860.36|10511
1637895600000|2021-11-26 03:00:00|3899.88|3870.58|3873.64|3844.34|3906.85|3877.55|3870.7|3841.4|11374
1637899200000|2021-11-26 04:00:00|3873.78|3844.48|3899.69|3870.39|3903.63|3874.33|3861.26|3831.96|9216
1637902800000|2021-11-26 05:00:00|3899.46|3870.16|3898.45|3869.15|3902.01|3872.71|3861.45|3832.15|9577
1637906400000|2021-11-26 06:00:00|3898.82|3869.52|3887.45|3858.15|3903|3873.7|3868.93|3839.63|9615
1637910000000|2021-11-26 07:00:00|3887.52|3858.22|3777.58|3748.28|3892.48|3863.18|3732.72|3703.42|11124
1637913600000|2021-11-26 08:00:00|3777.62|3748.32|3544.38|3515.08|3778.09|3748.79|3442.8|3413.5|13962
1637917200000|2021-11-26 09:00:00|3544.68|3515.38|3550.73|3521.43|3587.9|3558.6|3500.13|3470.83|13627
1637920800000|2021-11-26 10:00:00|3551.02|3521.72|3519.77|3490.47|3553.94|3524.64|3514.04|3484.74|12052
1637924400000|2021-11-26 11:00:00|3519.93|3490.63|3460.95|3431.65|3541.92|3512.62|3458.76|3429.46|12970
1637928000000|2021-11-26 12:00:00|3461.03|3431.73|3542.04|3512.74|3542.39|3513.09|3385.6|3356.3|13214
1637931600000|2021-11-26 13:00:00|3542.03|3512.73|3598.51|3569.21|3603.98|3574.68|3502.01|3472.71|12186
1637935200000|2021-11-26 14:00:00|3598.4|3569.1|3604.65|3575.35|3648.48|3619.18|3575.24|3545.94|11955
1637938800000|2021-11-26 15:00:00|3603.92|3574.62|3578.31|3549.01|3613.35|3584.05|3569.75|3540.45|11416
1637942400000|2021-11-26 16:00:00|3578.53|3549.23|3568.24|3538.94|3594.59|3565.29|3497.86|3468.56|12010
1637946000000|2021-11-26 17:00:00|3568.29|3538.99|3563.2|3533.9|3604.89|3575.59|3560.03|3530.73|10464
1637949600000|2021-11-26 18:00:00|3562.89|3533.59|3548.4|3519.1|3564.55|3535.25|3512.95|3483.65|9835
1637953200000|2021-11-26 19:00:00|3548.25|3518.95|3565.32|3536.02|3580.5|3551.2|3538.19|3508.89|8168
1637956800000|2021-11-26 20:00:00|3565.56|3536.26|3584.5|3555.2|3591.38|3562.08|3540.55|3511.25|8755
1637960400000|2021-11-26 21:00:00|3584.48|3555.18|3517.24|3487.94|3593.14|3563.84|3516.25|3486.95|8935
1638000000000|2021-11-27 08:00:00|3507.95|3478.65|3568.62|3539.32|3589.29|3559.99|3507.49|3478.19|9672
1638003600000|2021-11-27 09:00:00|3568.38|3539.08|3540.96|3511.66|3604.67|3584.85|3537.78|3508.48|9444
1638007200000|2021-11-27 10:00:00|3541.04|3511.74|3558.31|3529.01|3566.36|3537.06|3524.37|3495.07|9633
1638010800000|2021-11-27 11:00:00|3558.32|3529.02|3541.1|3511.8|3580.31|3551.01|3536.89|3507.59|8642
1638014400000|2021-11-27 12:00:00|3541.13|3511.83|3558.69|3529.39|3566.76|3537.46|3537.7|3508.4|8846
1638018000000|2021-11-27 13:00:00|3558.66|3529.36|3576.4|3547.1|3609.49|3580.19|3544.48|3515.18|10337
1638021600000|2021-11-27 14:00:00|3576.36|3547.06|3560.77|3531.47|3595.21|3565.91|3556.54|3527.24|9442
1638025200000|2021-11-27 15:00:00|3560.8|3531.5|3578.15|3548.85|3599.67|3570.37|3552.49|3523.19|8507
1638028800000|2021-11-27 16:00:00|3578.05|3548.75|3570.1|3540.8|3610.4|3581.1|3568.14|3538.84|8963
1638032400000|2021-11-27 17:00:00|3570.26|3540.96|3587.64|3558.34|3601.98|3572.68|3568.45|3539.15|10241
1638036000000|2021-11-27 18:00:00|3587.59|3558.29|3597.7|3568.4|3605.35|3576.05|3568.32|3539.02|9125
1638039600000|2021-11-27 19:00:00|3597.68|3568.38|3581.13|3551.83|3608.16|3578.86|3579.28|3549.98|8177
1638043200000|2021-11-27 20:00:00|3581.18|3551.88|3519.33|3490.03|3600.83|3571.53|3510.64|3481.34|9390
1638046800000|2021-11-27 21:00:00|3519.52|3490.22|3527.17|3497.87|3535.81|3506.51|3481.03|3451.73|10721
1638050400000|2021-11-27 22:00:00|3527.25|3497.95|3557.45|3528.15|3570.18|3540.88|3526.89|3497.59|7978
1638054000000|2021-11-27 23:00:00|3557.47|3528.17|3531.55|3502.25|3559.3|3530|3492.28|3462.98|8801
1638057600000|2021-11-28 00:00:00|3531.56|3502.26|3520.67|3491.37|3532.65|3503.35|3475.62|3446.32|10534
1638061200000|2021-11-28 01:00:00|3520.63|3491.33|3441.98|3412.68|3525.81|3496.51|3423.72|3394.42|10453
1638064800000|2021-11-28 02:00:00|3441.96|3412.66|3345.62|3316.32|3462.4|3433.1|3298.97|3275.36|12200
1638068400000|2021-11-28 03:00:00|3345.79|3316.49|3330.19|3300.89|3352.91|3333.38|3283.91|3264.49|10865
1638072000000|2021-11-28 04:00:00|3330.58|3301.28|3316.41|3287.11|3354.23|3324.93|3303.39|3274.09|9970
1638075600000|2021-11-28 05:00:00|3316.56|3287.26|3347.39|3318.09|3348.04|3318.74|3309.08|3279.78|9253
1638079200000|2021-11-28 06:00:00|3347.29|3317.99|3384.56|3355.26|3389.6|3360.3|3322.14|3292.84|8719
1638082800000|2021-11-28 07:00:00|3384.61|3355.31|3388.76|3359.46|3406.71|3377.41|3374.26|3344.96|8824
1638086400000|2021-11-28 08:00:00|3388.77|3359.47|3369.34|3340.04|3403.78|3374.48|3354.42|3325.12|7794
1638090000000|2021-11-28 09:00:00|3369.32|3340.02|3412.16|3382.86|3422.84|3401.97|3341.28|3311.98|8375
1638093600000|2021-11-28 10:00:00|3411.83|3382.53|3418.95|3389.65|3434.3|3405|3375.89|3346.59|9428
1638097200000|2021-11-28 11:00:00|3418.53|3389.23|3397.77|3368.47|3431.37|3402.07|3390.08|3360.78|8650
1638100800000|2021-11-28 12:00:00|3398|3368.7|3375.9|3346.6|3414.82|3385.52|3368.02|3338.72|8572
1638104400000|2021-11-28 13:00:00|3375.91|3346.61|3377.8|3348.5|3390.8|3361.5|3360.76|3331.46|8359
1638108000000|2021-11-28 14:00:00|3377.79|3348.49|3406.04|3376.74|3414.16|3384.86|3359.12|3329.82|9502
1638111600000|2021-11-28 15:00:00|3406.02|3376.72|3392.85|3363.55|3414.29|3384.99|3383.11|3353.81|7991
1638115200000|2021-11-28 16:00:00|3392.82|3363.52|3367.32|3338.02|3399.72|3370.42|3343.27|3313.97|9757
1638118800000|2021-11-28 17:00:00|3367.39|3338.09|3321.44|3292.14|3386.1|3356.8|3309.32|3280.02|10169
1638122400000|2021-11-28 18:00:00|3321.5|3292.2|3331.59|3302.29|3338.54|3309.24|3239.82|3210.52|11944
1638126000000|2021-11-28 19:00:00|3331.68|3302.38|3375.01|3345.71|3395.28|3365.98|3317.71|3288.41|10759
1638129600000|2021-11-28 20:00:00|3375.06|3345.76|3390.85|3361.55|3436.04|3415.45|3371|3341.7|10199
1638133200000|2021-11-28 21:00:00|3390.86|3361.56|3511.74|3482.44|3534.31|3505.01|3389.67|3360.37|11934
1638136800000|2021-11-28 22:00:00|3511.78|3482.48|3504.5|3475.2|3600.52|3571.22|3503.34|3474.04|10301
1638140400000|2021-11-28 23:00:00|3503.89|3474.59|3593.42|3564.12|3599.05|3569.75|3500.79|3471.49|12119
1638144000000|2021-11-29 00:00:00|3593.45|3564.15|3664.38|3635.08|3668.26|3638.96|3580.95|3551.65|11798
1638147600000|2021-11-29 01:00:00|3664.4|3635.1|3683.67|3654.37|3712.75|3683.45|3654.59|3625.29|10423
1638151200000|2021-11-29 02:00:00|3682.55|3653.25|3667.31|3638.01|3688.14|3658.84|3656.28|3626.98|8891
1638154800000|2021-11-29 03:00:00|3667.3|3638|3643.27|3613.97|3668.92|3639.62|3624.82|3595.52|8705
1638158400000|2021-11-29 04:00:00|3643.3|3614|3644.33|3615.03|3670.23|3640.93|3641.5|3612.2|8259
1638162000000|2021-11-29 05:00:00|3644.24|3614.94|3636.5|3607.2|3659.24|3629.94|3604.43|3575.13|7194
1638165600000|2021-11-29 06:00:00|3635.15|3605.85|3617.17|3587.87|3646.77|3617.47|3600.15|3570.85|8289
1638169200000|2021-11-29 07:00:00|3617.22|3587.92|3660.08|3630.78|3670.59|3641.29|3612.72|3583.42|7758
1638172800000|2021-11-29 08:00:00|3660.12|3630.82|3625.34|3596.04|3665.22|3635.92|3607.32|3578.02|8292
1638176400000|2021-11-29 09:00:00|3625.39|3596.09|3565.49|3536.19|3642.71|3613.41|3557.25|3527.95|8706
1638180000000|2021-11-29 10:00:00|3565.46|3536.16|3591.29|3561.99|3618.4|3589.1|3561.33|3532.03|9684
1638183600000|2021-11-29 11:00:00|3591.22|3561.92|3567.03|3537.73|3606.4|3577.1|3565.81|3536.51|8794
1638187200000|2021-11-29 12:00:00|3566.71|3537.41|3568.98|3539.68|3590.11|3560.81|3562.94|3533.64|9345
1638190800000|2021-11-29 13:00:00|3568.93|3539.63|3625.42|3596.12|3646.14|3616.84|3565.82|3536.52|10629
1638194400000|2021-11-29 14:00:00|3624.92|3595.62|3603.85|3574.55|3642.92|3613.62|3594.25|3564.95|9926
1638198000000|2021-11-29 15:00:00|3604.43|3575.13|3612.52|3583.22|3617.59|3588.29|3585.9|3556.6|9822
1638201600000|2021-11-29 16:00:00|3612.76|3583.46|3646.66|3617.36|3647.22|3617.92|3586.52|3557.22|9545
1638205200000|2021-11-29 17:00:00|3646.71|3617.41|3700.07|3670.77|3725.76|3696.46|3644.57|3615.27|11554
1638208800000|2021-11-29 18:00:00|3700.15|3670.85|3734.96|3705.66|3751|3721.7|3682.35|3653.05|10227
1638212400000|2021-11-29 19:00:00|3735.04|3705.74|3638.79|3609.49|3746.89|3717.59|3635.05|3605.75|9713
1638216000000|2021-11-29 20:00:00|3638.84|3609.54|3685.05|3655.75|3695.97|3666.67|3636.04|3606.74|8856
1638219600000|2021-11-29 21:00:00|3685.22|3655.92|3706.28|3676.98|3714.85|3685.55|3675.15|3645.85|8175
1638223200000|2021-11-29 22:00:00|3706.34|3677.04|3767.3|3738|3767.3|3738|3705.41|3676.11|9089
1638226800000|2021-11-29 23:00:00|3767.36|3738.06|3727.39|3698.09|3770.25|3740.95|3723.55|3694.25|10164
1638230400000|2021-11-30 00:00:00|3727.35|3698.05|3737.92|3708.62|3772.02|3742.72|3704.14|3674.84|10530
1638234000000|2021-11-30 01:00:00|3738.04|3708.74|3680.29|3650.99|3758.25|3728.95|3676.11|3646.81|10453
1638237600000|2021-11-30 02:00:00|3680.18|3650.88|3681.7|3652.4|3707.54|3678.24|3675.22|3645.92|8936
1638241200000|2021-11-30 03:00:00|3681.6|3652.3|3657.07|3627.77|3689.72|3660.42|3612.71|3583.41|9401
1638244800000|2021-11-30 04:00:00|3657.1|3627.8|3668.17|3638.87|3676.34|3647.04|3649.53|3620.23|8778
1638248400000|2021-11-30 05:00:00|3668.11|3638.81|3595.03|3565.73|3676.3|3647|3594.76|3565.46|10276
1638252000000|2021-11-30 06:00:00|3595.05|3565.75|3610.38|3581.08|3615.37|3586.07|3558.31|3529.01|11068
1638255600000|2021-11-30 07:00:00|3610.36|3581.06|3596.4|3567.1|3622.66|3593.36|3574.65|3545.35|9724
1638259200000|2021-11-30 08:00:00|3596.77|3567.47|3608.82|3579.52|3650.91|3621.61|3570.3|3541|11460
1638262800000|2021-11-30 09:00:00|3608.9|3579.6|3608.06|3578.76|3624.81|3595.51|3576.79|3547.49|11050
1638266400000|2021-11-30 10:00:00|3607.9|3578.6|3640.13|3610.83|3644.78|3615.48|3593.41|3564.11|10418
1638270000000|2021-11-30 11:00:00|3640.5|3611.2|3682.07|3652.77|3684.87|3655.57|3619.65|3590.35|11093
1638273600000|2021-11-30 12:00:00|3682.12|3652.82|3727|3697.7|3755.13|3725.83|3681.97|3652.67|11431
1638277200000|2021-11-30 13:00:00|3727.03|3697.73|3788.72|3759.42|3791.58|3762.28|3703.95|3674.65|11290
1638280800000|2021-11-30 14:00:00|3788.6|3759.3|3853.77|3824.47|3874.74|3845.44|3780.23|3750.93|12127
1638284400000|2021-11-30 15:00:00|3853.75|3824.45|3785.18|3755.88|3897.75|3868.45|3779.91|3750.61|12745
1638288000000|2021-11-30 16:00:00|3784.95|3755.65|3813.58|3784.28|3866.95|3837.65|3726.6|3697.3|13477
1638291600000|2021-11-30 17:00:00|3813.64|3784.34|3902.06|3872.76|3950.26|3920.96|3771.44|3742.14|13161
1638295200000|2021-11-30 18:00:00|3902.03|3872.73|3919.69|3890.39|3923.11|3893.81|3852.71|3823.41|11643
1638298800000|2021-11-30 19:00:00|3918.9|3889.6|3874.63|3845.33|3919.63|3890.33|3850.2|3820.9|11187
1638302400000|2021-11-30 20:00:00|3874.54|3845.24|3869.29|3839.99|3884.49|3855.19|3834.03|3804.73|11285
1638306000000|2021-11-30 21:00:00|3868.07|3838.77|3836.41|3807.11|3883.13|3853.83|3811.3|3782|11268
1638309600000|2021-11-30 22:00:00|3836.47|3807.17|3855.43|3826.13|3871.45|3842.15|3828.82|3799.52|8546
1638313200000|2021-11-30 23:00:00|3855.16|3825.86|3809.69|3780.39|3865.47|3836.17|3804.99|3775.69|9997
1638316800000|2021-12-01 00:00:00|3809.74|3780.44|3879.57|3850.27|3893.16|3863.86|3783.65|3754.35|11497
1638320400000|2021-12-01 01:00:00|3879.58|3850.28|3826.24|3796.94|3880.05|3850.75|3811.4|3782.1|8981
1638324000000|2021-12-01 02:00:00|3826.39|3797.09|3828.48|3799.18|3833.56|3804.26|3783.6|3754.3|8962
1638327600000|2021-12-01 03:00:00|3828.4|3799.1|3842.55|3813.25|3846.5|3817.2|3813.6|3784.3|9583
1638331200000|2021-12-01 04:00:00|3842.33|3813.03|3790.9|3761.6|3847.01|3817.71|3786.7|3757.4|8480
1638334800000|2021-12-01 05:00:00|3791.32|3762.02|3771.67|3742.37|3796.1|3766.8|3769.1|3739.8|8417
1638338400000|2021-12-01 06:00:00|3771.53|3742.23|3788.66|3759.36|3802.73|3773.43|3755.28|3725.98|8739
1638342000000|2021-12-01 07:00:00|3788.7|3759.4|3792.53|3763.23|3822.2|3792.9|3777.4|3748.1|9847
1638345600000|2021-12-01 08:00:00|3793.23|3763.93|3764.49|3735.19|3822.75|3793.45|3755.9|3726.6|10526
1638349200000|2021-12-01 09:00:00|3764.51|3735.21|3794.22|3764.92|3799.04|3769.74|3752.95|3723.65|9106
1638352800000|2021-12-01 10:00:00|3793.59|3764.29|3761.64|3732.34|3797.49|3768.19|3749.42|3720.12|8166
1638356400000|2021-12-01 11:00:00|3761.61|3732.31|3754.71|3725.41|3765.44|3736.14|3733.64|3704.34|9001
1638360000000|2021-12-01 12:00:00|3753.52|3724.22|3744.48|3715.18|3782.81|3753.51|3740.14|3710.84|9088
1638363600000|2021-12-01 13:00:00|3744.49|3715.19|3785.95|3756.65|3803.98|3774.68|3741.53|3712.23|9502
1638367200000|2021-12-01 14:00:00|3786|3756.7|3828.16|3798.86|3847.07|3817.77|3784.88|3755.58|10686
1638370800000|2021-12-01 15:00:00|3828.19|3798.89|3823.94|3794.64|3846.23|3816.93|3801.63|3772.33|10494
1638374400000|2021-12-01 16:00:00|3823.99|3794.69|3807.23|3777.93|3844.57|3815.27|3806.82|3777.52|10441
1638378000000|2021-12-01 17:00:00|3807.39|3778.09|3761.58|3732.28|3822.01|3792.71|3759.79|3730.49|10849
1638381600000|2021-12-01 18:00:00|3761.46|3732.16|3757.44|3728.14|3782.06|3752.76|3752.91|3723.61|11140
1638385200000|2021-12-01 19:00:00|3757.39|3728.09|3761.3|3732|3785.25|3755.95|3720.4|3691.1|10216
1638388800000|2021-12-01 20:00:00|3761.43|3732.13|3687.01|3657.71|3768.1|3738.8|3675.1|3645.8|10662
1638392400000|2021-12-01 21:00:00|3686.66|3657.36|3688.37|3659.07|3696.78|3667.48|3639.56|3610.26|11028
1638396000000|2021-12-01 22:00:00|3688.46|3659.16|3681.29|3651.99|3697.84|3668.54|3661.44|3632.14|6805
1638399600000|2021-12-01 23:00:00|3681.21|3651.91|3692.29|3662.99|3696.2|3666.9|3678.23|3648.93|9023
1638403200000|2021-12-02 00:00:00|3692.1|3662.8|3661.75|3632.45|3695.55|3666.25|3630.45|3601.15|10186
1638406800000|2021-12-02 01:00:00|3661.7|3632.4|3682.14|3652.84|3682.26|3652.96|3630.55|3601.25|9826
1638410400000|2021-12-02 02:00:00|3682.16|3652.86|3649.01|3619.71|3682.64|3653.34|3645|3615.7|8555
1638414000000|2021-12-02 03:00:00|3649.46|3620.16|3529.3|3500|3649.85|3620.55|3523.82|3494.52|11037
1638417600000|2021-12-02 04:00:00|3529.55|3500.25|3557.27|3527.97|3562.87|3533.57|3528.35|3499.05|8976
1638421200000|2021-12-02 05:00:00|3556.93|3527.63|3584.48|3555.18|3592.44|3563.14|3553.42|3524.12|7732
1638424800000|2021-12-02 06:00:00|3584.85|3555.55|3572.69|3543.39|3586.12|3556.82|3548.55|3519.25|8376
1638428400000|2021-12-02 07:00:00|3572.71|3543.41|3594.39|3565.09|3600.25|3570.95|3571.76|3542.46|8127
1638432000000|2021-12-02 08:00:00|3594.26|3564.96|3617.62|3588.32|3622.25|3592.95|3591.38|3562.08|9271
1638435600000|2021-12-02 09:00:00|3617.65|3588.35|3623.07|3593.77|3636.75|3607.45|3603.13|3573.83|8685
1638439200000|2021-12-02 10:00:00|3622.9|3593.6|3601.84|3572.54|3626.64|3597.34|3587.95|3558.65|9078
1638442800000|2021-12-02 11:00:00|3601.86|3572.56|3592.6|3563.3|3605.74|3576.44|3556.4|3527.1|9947
1638446400000|2021-12-02 12:00:00|3592.44|3563.14|3614.31|3585.01|3620.43|3591.13|3562.58|3533.28|10946
1638450000000|2021-12-02 13:00:00|3614.27|3584.97|3620.81|3591.51|3646.57|3617.27|3590.83|3561.53|10816
1638453600000|2021-12-02 14:00:00|3620.41|3591.11|3659.91|3630.61|3670.39|3641.09|3611.32|3582.02|10876
1638457200000|2021-12-02 15:00:00|3659.19|3629.89|3628.59|3599.29|3677.05|3647.75|3590.35|3561.05|11355
1638460800000|2021-12-02 16:00:00|3628.65|3599.35|3609.47|3580.17|3667.54|3638.24|3582.14|3552.84|11173
1638464400000|2021-12-02 17:00:00|3609.49|3580.19|3616.76|3587.46|3628.75|3599.45|3604.47|3575.17|9575
1638468000000|2021-12-02 18:00:00|3616.73|3587.43|3625.2|3595.9|3625.2|3595.9|3583.5|3554.2|9709
1638471600000|2021-12-02 19:00:00|3625.22|3595.92|3600.94|3571.64|3631.16|3601.86|3592.55|3563.25|8946
1638475200000|2021-12-02 20:00:00|3600.99|3571.69|3639.99|3610.69|3648.38|3619.08|3594.75|3565.45|8713
1638478800000|2021-12-02 21:00:00|3640.14|3610.84|3636.5|3607.2|3642.49|3613.19|3621.05|3591.75|7388
1638482400000|2021-12-02 22:00:00|3636.49|3607.19|3623.5|3594.2|3636.62|3607.32|3608.71|3579.41|6527
1638486000000|2021-12-02 23:00:00|3623.52|3594.22|3592.38|3563.08|3629.29|3599.99|3585.25|3555.95|8817
1638489600000|2021-12-03 00:00:00|3592.3|3563|3589.2|3559.9|3608.37|3579.07|3581.66|3552.36|8664
1638493200000|2021-12-03 01:00:00|3589.15|3559.85|3596.96|3567.66|3606.11|3576.81|3576.23|3546.93|7852
1638496800000|2021-12-03 02:00:00|3597.04|3567.74|3547.21|3517.91|3625.25|3595.95|3532.45|3503.15|8599
1638500400000|2021-12-03 03:00:00|3547.22|3517.92|3568.4|3539.1|3581.11|3551.81|3542.8|3513.5|8938
1638504000000|2021-12-03 04:00:00|3568.26|3538.96|3575.99|3546.69|3591.85|3562.55|3559.83|3530.53|8217
1638507600000|2021-12-03 05:00:00|3576.4|3547.1|3581.3|3552|3601.45|3572.15|3565.4|3536.1|8394
1638511200000|2021-12-03 06:00:00|3581.31|3552.01|3617.84|3588.54|3633.95|3604.65|3571.95|3542.65|8363
1638514800000|2021-12-03 07:00:00|3617.97|3588.67|3603|3573.7|3622.93|3593.63|3588.76|3559.46|8139
1638518400000|2021-12-03 08:00:00|3603.02|3573.72|3609.81|3580.51|3611.7|3582.4|3591.49|3562.19|7215
1638522000000|2021-12-03 09:00:00|3609.88|3580.58|3609.21|3579.91|3612|3582.7|3586.72|3557.42|7078
1638525600000|2021-12-03 10:00:00|3609.03|3579.73|3627.64|3598.34|3643.79|3614.49|3609.03|3579.73|9377
1638529200000|2021-12-03 11:00:00|3627.63|3598.33|3664.66|3635.36|3668.8|3639.5|3626.46|3597.16|8623
1638532800000|2021-12-03 12:00:00|3664.44|3635.14|3658.75|3629.45|3693.74|3664.44|3650.2|3620.9|9294
1638536400000|2021-12-03 13:00:00|3658.8|3629.5|3656.28|3626.98|3698.94|3669.64|3646.25|3616.95|10068
1638540000000|2021-12-03 14:00:00|3655.97|3626.67|3601.57|3572.27|3670.12|3640.82|3592.85|3563.55|10525
1638543600000|2021-12-03 15:00:00|3601.5|3572.2|3544.38|3515.08|3607.91|3578.61|3534.49|3505.19|11614
1638547200000|2021-12-03 16:00:00|3544|3514.7|3421.94|3392.64|3544|3514.7|3404.06|3374.76|13030
1638550800000|2021-12-03 17:00:00|3422.22|3392.92|3435.91|3406.61|3454.34|3425.04|3389.99|3360.69|12101
1638554400000|2021-12-03 18:00:00|3435.99|3406.69|3447.36|3418.06|3458.76|3429.46|3407.18|3377.88|10928
1638558000000|2021-12-03 19:00:00|3447.24|3417.94|3373.05|3343.75|3448.15|3418.85|3365.8|3336.5|12518
1638561600000|2021-12-03 20:00:00|3373.07|3343.77|3392.98|3363.68|3399.13|3369.83|3273.01|3243.71|13664
1638565200000|2021-12-03 21:00:00|3393.16|3363.86|3419.59|3390.29|3439.75|3410.45|3386.95|3357.65|11273
1638604800000|2021-12-04 08:00:00|2792.71|2763.41|2834.61|2805.31|2868.72|2845.4|2776.97|2747.67|12601
1638608400000|2021-12-04 09:00:00|2834.57|2805.27|2863.12|2833.82|2881.43|2857.61|2796.04|2776.11|12617
1638612000000|2021-12-04 10:00:00|2863.09|2833.79|2854.89|2825.59|2886.9|2866.01|2780.83|2763.09|12704
1638615600000|2021-12-04 11:00:00|2854.98|2825.68|2783.95|2754.65|2856.58|2827.28|2721.43|2699.56|12699
1638619200000|2021-12-04 12:00:00|2782.96|2753.66|2828.36|2799.06|2872.38|2843.26|2782.94|2753.64|12240
1638622800000|2021-12-04 13:00:00|2828.5|2799.2|2860.05|2830.75|2861.2|2834.7|2789.73|2760.43|11803
1638626400000|2021-12-04 14:00:00|2860|2830.7|2889.77|2860.47|2893.96|2864.66|2825.59|2802.04|11837
1638630000000|2021-12-04 15:00:00|2888.39|2859.09|2907.58|2878.28|2939.77|2912.05|2881.25|2851.95|11311
1638633600000|2021-12-04 16:00:00|2907|2877.7|2838.22|2808.92|2933.96|2912.38|2832.39|2803.09|10970
1638637200000|2021-12-04 17:00:00|2838.68|2809.38|2877.15|2847.85|2884.67|2855.37|2810.27|2780.97|10765
1638640800000|2021-12-04 18:00:00|2877.24|2847.94|2926.09|2896.79|2928.63|2899.33|2867.05|2837.75|10699
1638644400000|2021-12-04 19:00:00|2926.11|2896.81|2988.37|2959.07|3002.02|2972.72|2915.21|2885.91|11170
1638648000000|2021-12-04 20:00:00|2988.51|2959.21|2987.41|2958.11|3012.29|2982.99|2954.2|2924.9|11404
1638651600000|2021-12-04 21:00:00|2987.42|2958.12|2931|2901.7|2995.37|2966.07|2903.57|2874.27|11757
1638655200000|2021-12-04 22:00:00|2931.01|2901.71|2945.11|2915.81|2959.55|2930.25|2873.05|2854.12|9388
1638658800000|2021-12-04 23:00:00|2945.69|2916.39|2955.29|2925.99|2970.33|2941.03|2922.44|2893.14|9914
1638662400000|2021-12-05 00:00:00|2955.41|2926.11|2901.4|2872.1|2990.14|2960.84|2840.61|2821.03|12515
1638666000000|2021-12-05 01:00:00|2901.39|2872.09|2892.53|2863.23|2911.76|2888.11|2856.56|2827.26|11916
1638669600000|2021-12-05 02:00:00|2892.44|2863.14|2870.96|2841.66|2916.53|2887.23|2857.52|2828.22|10332
1638673200000|2021-12-05 03:00:00|2870.89|2841.59|2921.86|2892.56|2939.6|2910.3|2856.36|2827.06|10680
1638676800000|2021-12-05 04:00:00|2921.84|2892.54|2866.43|2837.13|2927.51|2898.21|2859.53|2830.23|8749
1638680400000|2021-12-05 05:00:00|2866.42|2837.12|2899.75|2870.45|2917.58|2888.28|2860.44|2831.14|9258
1638684000000|2021-12-05 06:00:00|2899.83|2870.53|2903.82|2874.52|2911.28|2881.98|2869.17|2839.87|8987
1638687600000|2021-12-05 07:00:00|2903.8|2874.5|2866.75|2837.45|2912.87|2883.57|2843.63|2814.33|9173
1638691200000|2021-12-05 08:00:00|2866.86|2837.56|2877.03|2847.73|2889.03|2859.73|2848.3|2819|9773
1638694800000|2021-12-05 09:00:00|2877.02|2847.72|2822.33|2793.03|2877.18|2847.88|2812.39|2783.09|10596
1638698400000|2021-12-05 10:00:00|2822.92|2793.62|2843.44|2814.14|2868.65|2850.08|2819.22|2789.92|10268
1638702000000|2021-12-05 11:00:00|2843.56|2814.26|2864.22|2834.92|2879.48|2850.18|2834.31|2805.01|10312
1638705600000|2021-12-05 12:00:00|2863.92|2834.62|2885.26|2855.96|2908.18|2878.88|2843.46|2814.16|10786
1638709200000|2021-12-05 13:00:00|2885.15|2855.85|2863.14|2833.84|2887.21|2857.91|2846.76|2817.46|9276
1638712800000|2021-12-05 14:00:00|2862.77|2833.47|2781.2|2751.9|2866.99|2837.69|2765.37|2736.07|12381
1638716400000|2021-12-05 15:00:00|2781.34|2752.04|2699.8|2670.5|2810.19|2780.89|2654.92|2625.62|13435
1638720000000|2021-12-05 16:00:00|2699.66|2670.36|2780.65|2751.35|2801.71|2772.41|2686.45|2657.15|13113
1638723600000|2021-12-05 17:00:00|2780.82|2751.52|2826.83|2797.53|2844.48|2815.18|2754.06|2724.76|11923
1638727200000|2021-12-05 18:00:00|2826.79|2797.49|2809.74|2780.44|2834.41|2805.11|2795.12|2765.82|10275
1638730800000|2021-12-05 19:00:00|2809.73|2780.43|2797.25|2767.95|2814.07|2784.77|2746.59|2717.29|11565
1638734400000|2021-12-05 20:00:00|2797.28|2767.98|2795.62|2766.32|2820.31|2791.01|2768.4|2739.1|10891
1638738000000|2021-12-05 21:00:00|2795.64|2766.34|2819.27|2789.97|2830.51|2801.21|2748.59|2719.29|11484
1638741600000|2021-12-05 22:00:00|2819.32|2790.02|2834.71|2805.41|2835.58|2806.28|2777.15|2747.85|8745
1638745200000|2021-12-05 23:00:00|2833.66|2804.36|2847.92|2818.62|2877.49|2848.19|2820.45|2791.15|10835
1638748800000|2021-12-06 00:00:00|2847.94|2818.64|2717.19|2687.89|2851.06|2821.76|2682.66|2653.36|12964
1638752400000|2021-12-06 01:00:00|2717.28|2687.98|2727.29|2697.99|2769.4|2740.1|2679.55|2650.25|12736
1638756000000|2021-12-06 02:00:00|2726.45|2697.15|2724.37|2695.07|2746.02|2716.72|2713.12|2683.82|11080
1638759600000|2021-12-06 03:00:00|2724.51|2695.21|2755.62|2726.32|2764.93|2735.63|2723.24|2693.94|11192
1638763200000|2021-12-06 04:00:00|2755.33|2726.03|2772.85|2743.55|2794.4|2765.1|2749.02|2719.72|11358
1638766800000|2021-12-06 05:00:00|2772.84|2743.54|2716.58|2687.28|2789.05|2759.75|2716.25|2686.95|10224
1638770400000|2021-12-06 06:00:00|2716.6|2687.3|2640.75|2611.45|2740.31|2711.01|2638.29|2608.99|10913
1638774000000|2021-12-06 07:00:00|2639.59|2610.29|2644.81|2615.51|2662.02|2632.72|2584.32|2555.02|12442
1638777600000|2021-12-06 08:00:00|2644.63|2615.33|2669.53|2640.23|2714.09|2684.79|2602.9|2573.6|13148
1638781200000|2021-12-06 09:00:00|2669.43|2640.13|2564.12|2534.82|2681.56|2652.26|2545.4|2516.1|13299
1638784800000|2021-12-06 10:00:00|2564.16|2534.86|2550.47|2521.17|2596.24|2566.94|2526.56|2497.26|13060
1638788400000|2021-12-06 11:00:00|2550.48|2521.18|2649.27|2619.97|2649.29|2619.99|2501.71|2472.41|12764
1638792000000|2021-12-06 12:00:00|2648.87|2619.57|2645.98|2616.68|2686.51|2657.21|2608.32|2579.02|12668
1638795600000|2021-12-06 13:00:00|2646.15|2616.85|2652.77|2623.47|2704.05|2674.75|2627.55|2598.25|12452
1638799200000|2021-12-06 14:00:00|2652.81|2623.51|2643.18|2613.88|2679.01|2649.71|2601.2|2571.9|12543
1638802800000|2021-12-06 15:00:00|2643.15|2613.85|2727.73|2698.43|2728.02|2698.72|2610.81|2581.51|12392
1638806400000|2021-12-06 16:00:00|2727.42|2698.12|2743.15|2713.85|2756.41|2727.11|2695.1|2665.8|11450
1638810000000|2021-12-06 17:00:00|2743.2|2713.9|2721.45|2692.15|2751.08|2721.78|2712.58|2683.28|9878
1638813600000|2021-12-06 18:00:00|2721.35|2692.05|2727.56|2698.26|2735.4|2706.1|2697.95|2668.65|9058
1638817200000|2021-12-06 19:00:00|2727.54|2698.24|2736.67|2707.37|2751.8|2722.5|2725.58|2696.28|8103
1638820800000|2021-12-06 20:00:00|2736.68|2707.38|2718.69|2689.39|2759.9|2730.6|2711.55|2682.25|9431
1638824400000|2021-12-06 21:00:00|2718.95|2689.65|2810.09|2780.79|2836.54|2807.24|2717.27|2687.97|10509
1638828000000|2021-12-06 22:00:00|2809.43|2780.13|2864.45|2835.15|2884.02|2854.72|2809.43|2780.13|10059
1638831600000|2021-12-06 23:00:00|2864.38|2835.08|2831.49|2802.19|2909.03|2879.73|2830.67|2801.37|10841
1638835200000|2021-12-07 00:00:00|2831.41|2802.11|2834.55|2805.25|2849.95|2820.65|2809.89|2780.59|10058
1638838800000|2021-12-07 01:00:00|2834.53|2805.23|2816.03|2786.73|2871.7|2842.4|2788.26|2758.96|10945
1638842400000|2021-12-07 02:00:00|2815.99|2786.69|2815.22|2785.92|2839.78|2810.48|2804.7|2775.4|9521
1638846000000|2021-12-07 03:00:00|2815.3|2786|2840.28|2810.98|2849.8|2820.5|2806.1|2776.8|9658
1638849600000|2021-12-07 04:00:00|2840.3|2811|2827.28|2797.98|2865.4|2836.1|2805.9|2776.6|9137
1638853200000|2021-12-07 05:00:00|2827.44|2798.14|2817.55|2788.25|2843.5|2814.2|2811.06|2781.76|9120
1638856800000|2021-12-07 06:00:00|2817.56|2788.26|2884.39|2855.09|2885.31|2856.01|2816.6|2787.3|9484
1638860400000|2021-12-07 07:00:00|2884.44|2855.14|2881.85|2852.55|2891.09|2861.79|2859.48|2830.18|9238
1638864000000|2021-12-07 08:00:00|2881.89|2852.59|2925|2895.7|2925.09|2895.79|2869.43|2840.13|9882
1638867600000|2021-12-07 09:00:00|2924.93|2895.63|2911.3|2882|2942.18|2912.88|2896.91|2867.61|10167
1638871200000|2021-12-07 10:00:00|2911.06|2881.76|2931.98|2902.68|2944.52|2915.22|2891.15|2861.85|8712
1638874800000|2021-12-07 11:00:00|2931.95|2902.65|3001.37|2972.07|3012.79|2983.49|2925.75|2896.45|10189
1638878400000|2021-12-07 12:00:00|3001.38|2972.08|2913.79|2884.49|3014.18|2984.88|2873.83|2844.53|12023
1638882000000|2021-12-07 13:00:00|2913.88|2884.58|2923.26|2893.96|2943.08|2913.78|2889.81|2860.51|10871
1638885600000|2021-12-07 14:00:00|2923.21|2893.91|2982.34|2953.04|2982.66|2953.36|2911.66|2882.36|10298
1638889200000|2021-12-07 15:00:00|2982.28|2952.98|3112.08|3082.78|3123.46|3094.16|2972.25|2942.95|12196
1638892800000|2021-12-07 16:00:00|3111.44|3082.14|3098.04|3068.74|3164.48|3135.18|3054.92|3025.62|12089
1638896400000|2021-12-07 17:00:00|3098.21|3068.91|3094.02|3064.72|3145.43|3116.13|3058.36|3029.06|11864
1638900000000|2021-12-07 18:00:00|3094|3064.7|3088.09|3058.79|3112.16|3082.86|3059.25|3029.95|10247
1638903600000|2021-12-07 19:00:00|3088.22|3058.92|3042.48|3013.18|3088.22|3058.92|3022.86|2993.56|10984
1638907200000|2021-12-07 20:00:00|3042.67|3013.37|2997.51|2968.21|3064.17|3034.87|2978.37|2949.07|12309
1638910800000|2021-12-07 21:00:00|2998.44|2969.14|3009.43|2980.13|3051.03|3021.73|2989.71|2960.41|11629
1638914400000|2021-12-07 22:00:00|3009.42|2980.12|2972.78|2943.48|3018.99|2989.69|2957.79|2928.49|10758
1638918000000|2021-12-07 23:00:00|2973.25|2943.95|3066.89|3037.59|3068.35|3039.05|2959.4|2930.1|11501
1638921600000|2021-12-08 00:00:00|3066.91|3037.61|3044.24|3014.94|3076.91|3047.61|3014.83|2985.53|12467
1638925200000|2021-12-08 01:00:00|3044.15|3014.85|2983.92|2954.62|3055.97|3026.67|2972.15|2942.85|10608
1638928800000|2021-12-08 02:00:00|2983.91|2954.61|2945.74|2916.44|3020.51|2991.21|2942.23|2912.93|10902
1638932400000|2021-12-08 03:00:00|2944.94|2915.64|2901.12|2871.82|2961.01|2931.71|2882.52|2853.22|11231
1638936000000|2021-12-08 04:00:00|2901.28|2871.98|2920.37|2891.07|2939.63|2910.33|2900.03|2870.73|10565
1638939600000|2021-12-08 05:00:00|2920.38|2891.08|2920.4|2891.1|2940.64|2911.34|2909.57|2880.27|9725
1638943200000|2021-12-08 06:00:00|2920.42|2891.12|2958.37|2929.07|2964.83|2935.53|2920.34|2891.04|9318
1638946800000|2021-12-08 07:00:00|2958.31|2929.01|2954.51|2925.21|2972.59|2943.29|2933.69|2904.39|9538
1638950400000|2021-12-08 08:00:00|2954.4|2925.1|2956.1|2926.8|2981.35|2952.05|2937.29|2907.99|9464
1638954000000|2021-12-08 09:00:00|2956.06|2926.76|2889.45|2860.15|2966.79|2937.49|2886.74|2857.44|9600
1638957600000|2021-12-08 10:00:00|2889.47|2860.17|2833.03|2803.73|2925.84|2896.54|2823.96|2794.66|11377
1638961200000|2021-12-08 11:00:00|2833.14|2803.84|2865.43|2836.13|2886.19|2856.89|2820.13|2790.83|12237
1638964800000|2021-12-08 12:00:00|2865.56|2836.26|2888.15|2858.85|2896.02|2866.72|2833.05|2803.75|11538
1638968400000|2021-12-08 13:00:00|2888.47|2859.17|2872.25|2842.95|2913.64|2884.34|2868.15|2838.85|11300
1638972000000|2021-12-08 14:00:00|2872.09|2842.79|2991.72|2962.42|2999.34|2970.04|2850.52|2821.22|12050
1638975600000|2021-12-08 15:00:00|2991.76|2962.46|2977.13|2947.83|3030.04|3000.74|2956.08|2926.78|11820
1638979200000|2021-12-08 16:00:00|2976.92|2947.62|2947.69|2918.39|2993.41|2964.11|2932.37|2903.07|10772
1638982800000|2021-12-08 17:00:00|2947.62|2918.32|2943.82|2914.52|2953.66|2924.36|2927.15|2897.85|8892
1638986400000|2021-12-08 18:00:00|2943.73|2914.43|2966.12|2936.82|2970.98|2941.68|2932.38|2903.08|9866
1638990000000|2021-12-08 19:00:00|2966.33|2937.03|2959.22|2929.92|2982.3|2953|2946.18|2916.88|8412
1638993600000|2021-12-08 20:00:00|2959.45|2930.15|2962.54|2933.24|2971.24|2941.94|2933.92|2904.62|9053
1638997200000|2021-12-08 21:00:00|2962.77|2933.47|2959.83|2930.53|2974.98|2945.68|2945.89|2916.59|8329
1639000800000|2021-12-08 22:00:00|2959.79|2930.49|2942.7|2913.4|2975.22|2945.92|2934.53|2905.23|6371
1639004400000|2021-12-08 23:00:00|2942.14|2912.84|2998.66|2969.36|3006.79|2977.49|2936.62|2907.32|8784
1639008000000|2021-12-09 00:00:00|3000.2|2970.9|2981.38|2952.08|3029.61|3000.31|2976.2|2946.9|10166
1639011600000|2021-12-09 01:00:00|2980.93|2951.63|2966.79|2937.49|3001.35|2972.05|2966|2936.7|9459
1639015200000|2021-12-09 02:00:00|2967.35|2938.05|2914.28|2884.98|2981.37|2952.07|2893.33|2864.03|10081
1639018800000|2021-12-09 03:00:00|2914.25|2884.95|2896.67|2867.37|2926.08|2896.78|2881.03|2851.73|8915
1639022400000|2021-12-09 04:00:00|2897|2867.7|2928.82|2899.52|2929.9|2900.6|2891.09|2861.79|8415
1639026000000|2021-12-09 05:00:00|2928.86|2899.56|2901.27|2871.97|2931.61|2902.31|2896.73|2867.43|7444
1639029600000|2021-12-09 06:00:00|2901.31|2872.01|2885.67|2856.37|2912.13|2882.83|2861.23|2831.93|9212
1639033200000|2021-12-09 07:00:00|2885.7|2856.4|2900.78|2871.48|2921.59|2892.29|2846.79|2817.49|10733
1639036800000|2021-12-09 08:00:00|2900.81|2871.51|2885.16|2855.86|2901.13|2871.83|2857.16|2827.86|10748
1639040400000|2021-12-09 09:00:00|2885.23|2855.93|2866.72|2837.42|2887.53|2858.23|2830.32|2801.02|11843
1639044000000|2021-12-09 10:00:00|2866.68|2837.38|2884.1|2854.8|2896.66|2867.36|2837.45|2808.15|11254
1639047600000|2021-12-09 11:00:00|2884.11|2854.81|2875.65|2846.35|2890.85|2861.55|2862.3|2833|9110
1639051200000|2021-12-09 12:00:00|2874.9|2845.6|2888.58|2859.28|2898.77|2869.47|2850.15|2820.85|10845
1639054800000|2021-12-09 13:00:00|2888.44|2859.14|2880.69|2851.39|2890.54|2861.24|2855.54|2826.24|10193
1639058400000|2021-12-09 14:00:00|2880.73|2851.43|2789.59|2760.29|2887.75|2858.45|2779.36|2750.06|11216
1639062000000|2021-12-09 15:00:00|2789.34|2760.04|2788.43|2759.13|2819.15|2789.85|2744.66|2715.36|12779
1639065600000|2021-12-09 16:00:00|2788.41|2759.11|2784.2|2754.9|2820.7|2791.4|2768.81|2739.51|11544
1639069200000|2021-12-09 17:00:00|2784.15|2754.85|2760.59|2731.29|2802.15|2772.85|2755.59|2726.29|9863
1639072800000|2021-12-09 18:00:00|2760.76|2731.46|2738.65|2709.35|2782.68|2753.38|2717.39|2688.09|11696
1639076400000|2021-12-09 19:00:00|2738.67|2709.37|2743.09|2713.79|2762.75|2733.45|2726.07|2696.77|11379
1639080000000|2021-12-09 20:00:00|2742.96|2713.66|2725.6|2696.3|2751.73|2722.43|2695.68|2666.38|11817
1639083600000|2021-12-09 21:00:00|2725.28|2695.98|2750.46|2721.16|2760.65|2731.35|2711.78|2682.48|10918
1639087200000|2021-12-09 22:00:00|2750.43|2721.13|2738.03|2708.73|2775.57|2746.27|2727.4|2698.1|4956
1639090800000|2021-12-09 23:00:00|2738.14|2708.84|2707.08|2677.78|2752.23|2722.93|2705.98|2676.68|8485
1639094400000|2021-12-10 00:00:00|2707.27|2677.97|2734.64|2705.34|2780.89|2751.59|2690.64|2661.34|11123
1639098000000|2021-12-10 01:00:00|2735.29|2705.99|2756.34|2727.04|2766.55|2737.25|2709.12|2679.82|9764
1639101600000|2021-12-10 02:00:00|2756.32|2727.02|2771.75|2742.45|2780.2|2750.9|2743.51|2714.21|8788
1639105200000|2021-12-10 03:00:00|2771.81|2742.51|2747.34|2718.04|2775.78|2746.48|2738.8|2709.5|7136
1639108800000|2021-12-10 04:00:00|2747.24|2717.94|2722.14|2692.84|2763.15|2733.85|2721.08|2691.78|8206
1639112400000|2021-12-10 05:00:00|2722.07|2692.77|2721.68|2692.38|2738.21|2708.91|2702.53|2673.23|8500
1639116000000|2021-12-10 06:00:00|2721.47|2692.17|2682.78|2653.48|2752.07|2722.77|2672.76|2643.46|8628
1639119600000|2021-12-10 07:00:00|2682.82|2653.52|2661.51|2632.21|2689.78|2660.48|2629.79|2600.49|10364
1639123200000|2021-12-10 08:00:00|2662.45|2633.15|2679.28|2649.98|2689.15|2659.85|2651.86|2622.56|8803
1639126800000|2021-12-10 09:00:00|2679.26|2649.96|2695.9|2666.6|2700.05|2670.75|2651.14|2621.84|9050
1639130400000|2021-12-10 10:00:00|2695.92|2666.62|2685.19|2655.89|2704.99|2675.69|2680.15|2650.85|8495
1639134000000|2021-12-10 11:00:00|2685.22|2655.92|2751.86|2722.56|2758.06|2728.76|2683.44|2654.14|8851
1639137600000|2021-12-10 12:00:00|2751.71|2722.41|2816.16|2786.86|2818.14|2788.84|2747.14|2717.84|9286
1639141200000|2021-12-10 13:00:00|2816.15|2786.85|2834.9|2805.6|2851.1|2821.8|2779.18|2749.88|10450
1639144800000|2021-12-10 14:00:00|2835.26|2805.96|2692.84|2663.54|2857.85|2828.55|2685.94|2656.64|9779
1639148400000|2021-12-10 15:00:00|2693.15|2663.85|2645.26|2615.96|2704.63|2675.33|2629.97|2600.67|11739
1639152000000|2021-12-10 16:00:00|2645.3|2616|2624.08|2594.78|2650.5|2621.2|2588.24|2558.94|11603
1639155600000|2021-12-10 17:00:00|2624.07|2594.77|2636.41|2607.11|2644.41|2615.11|2591.2|2561.9|9706
1639159200000|2021-12-10 18:00:00|2636.44|2607.14|2630.1|2600.8|2663.69|2634.39|2620.1|2590.8|9256
1639162800000|2021-12-10 19:00:00|2630.06|2600.76|2660.06|2630.76|2662.15|2632.85|2613.27|2583.97|9377
1639166400000|2021-12-10 20:00:00|2660|2630.7|2705.11|2675.81|2708.74|2679.44|2657.09|2627.79|7923
1639170000000|2021-12-10 21:00:00|2705.33|2676.03|2723.2|2693.9|2774.17|2744.87|2696.73|2667.43|8640
1639209600000|2021-12-11 08:00:00|2782.48|2753.18|2785.55|2756.25|2822.11|2792.81|2766.73|2737.43|10380
1639213200000|2021-12-11 09:00:00|2785.57|2756.27|2798.44|2769.14|2801.85|2772.55|2759.76|2730.46|8216
1639216800000|2021-12-11 10:00:00|2798.66|2769.36|2792.56|2763.26|2815.12|2785.82|2791.12|2761.82|8424
1639220400000|2021-12-11 11:00:00|2792.58|2763.28|2730.97|2701.67|2797.23|2767.93|2726.5|2697.2|8518
1639224000000|2021-12-11 12:00:00|2731.17|2701.87|2760.78|2731.48|2762.92|2733.62|2717.55|2688.25|9195
1639227600000|2021-12-11 13:00:00|2760.74|2731.44|2742.2|2712.9|2771.8|2742.5|2729.13|2699.83|9006
1639231200000|2021-12-11 14:00:00|2742.28|2712.98|2748.16|2718.86|2750.67|2721.37|2720.33|2691.03|8467
1639234800000|2021-12-11 15:00:00|2748.15|2718.85|2769.85|2740.55|2780.5|2751.2|2747.43|2718.13|8163
1639238400000|2021-12-11 16:00:00|2769.6|2740.3|2786.5|2757.2|2814.9|2785.6|2764.67|2735.37|10427
1639242000000|2021-12-11 17:00:00|2786.52|2757.22|2780.56|2751.26|2794.16|2764.86|2767.18|2737.88|8797
1639245600000|2021-12-11 18:00:00|2780.62|2751.32|2779.33|2750.03|2792.79|2763.49|2774.66|2745.36|8054
1639249200000|2021-12-11 19:00:00|2779.32|2750.02|2794.98|2765.68|2801.43|2772.13|2763.78|2738.44|8658
1639252800000|2021-12-11 20:00:00|2795.3|2766|2775.8|2746.5|2817.85|2788.55|2771.69|2742.39|8801
1639256400000|2021-12-11 21:00:00|2775.78|2746.48|2773.81|2744.51|2778.7|2749.4|2744.73|2715.43|8839
1639260000000|2021-12-11 22:00:00|2773.76|2744.46|2788.6|2759.3|2802.47|2773.17|2770.86|2741.56|6995
1639263600000|2021-12-11 23:00:00|2788.62|2759.32|2792.71|2763.41|2813.35|2784.05|2782.66|2753.36|8824
1639267200000|2021-12-12 00:00:00|2793.02|2763.72|2794.19|2764.89|2808.54|2779.24|2780.17|2750.87|9865
1639270800000|2021-12-12 01:00:00|2794.16|2764.86|2779.74|2750.44|2814.57|2785.27|2775.97|2746.67|8527
1639274400000|2021-12-12 02:00:00|2779.72|2750.42|2776.37|2747.07|2795.37|2766.07|2773.04|2743.74|8138
1639278000000|2021-12-12 03:00:00|2775.99|2746.69|2790.13|2760.83|2797.6|2768.3|2772.42|2743.12|6513
1639281600000|2021-12-12 04:00:00|2790.11|2760.81|2754.7|2725.4|2794.77|2765.47|2749.56|2720.26|7077
1639285200000|2021-12-12 05:00:00|2754.59|2725.29|2751.02|2721.72|2769.13|2739.83|2748.09|2718.79|7651
1639288800000|2021-12-12 06:00:00|2751.05|2721.75|2795.35|2766.05|2800.41|2771.11|2747.34|2718.04|6984
1639292400000|2021-12-12 07:00:00|2795.44|2766.14|2791.44|2762.14|2807.01|2777.71|2788.5|2759.2|6182
1639296000000|2021-12-12 08:00:00|2791.31|2762.01|2761.73|2732.43|2792.95|2763.65|2751.41|2722.11|6817
1639299600000|2021-12-12 09:00:00|2761.71|2732.41|2764.89|2735.59|2788.01|2758.71|2755.22|2725.92|7022
1639303200000|2021-12-12 10:00:00|2764.86|2735.56|2804.48|2775.18|2812.13|2782.83|2752.65|2723.35|7868
1639306800000|2021-12-12 11:00:00|2804.47|2775.17|2848.98|2819.68|2859.97|2830.67|2800.13|2770.83|9545
1639310400000|2021-12-12 12:00:00|2849.08|2819.78|2851.14|2821.84|2863.51|2834.21|2841.08|2811.78|8938
1639314000000|2021-12-12 13:00:00|2851.15|2821.85|2879.09|2849.79|2889.24|2859.94|2846.1|2816.8|8971
1639317600000|2021-12-12 14:00:00|2879.06|2849.76|2890.75|2861.45|2896.78|2867.48|2862.41|2833.11|8777
1639321200000|2021-12-12 15:00:00|2890.74|2861.44|2876.09|2846.79|2893.3|2864|2871.21|2841.91|7870
1639324800000|2021-12-12 16:00:00|2876.15|2846.85|2891.78|2862.48|2892.43|2863.13|2870.21|2840.91|8163
1639328400000|2021-12-12 17:00:00|2891.76|2862.46|2947.05|2917.75|2947.69|2918.39|2890.1|2860.8|10337
1639332000000|2021-12-12 18:00:00|2947.06|2917.76|2971.9|2942.6|2976.3|2947|2946.73|2917.43|9408
1639335600000|2021-12-12 19:00:00|2971.84|2942.54|2964.87|2935.57|2986.99|2957.69|2961.48|2932.18|8862
1639339200000|2021-12-12 20:00:00|2964.81|2935.51|2962.92|2933.62|2982.37|2953.07|2959.11|2929.81|8070
1639342800000|2021-12-12 21:00:00|2962.91|2933.61|2932.9|2903.6|2966.38|2937.08|2923.77|2894.47|7940
1639346400000|2021-12-12 22:00:00|2932.91|2903.61|2994.55|2965.25|3016.65|2987.35|2931.68|2902.38|8018
1639350000000|2021-12-12 23:00:00|2994.15|2964.85|2969.56|2940.26|3005.54|2976.24|2966.15|2936.85|8689
1639353600000|2021-12-13 00:00:00|2969.73|2940.43|2915.43|2886.13|3000.12|2970.82|2903.69|2874.39|9826
1639357200000|2021-12-13 01:00:00|2915.47|2886.17|2857.07|2827.77|2920.71|2891.41|2856.56|2827.26|11119
1639360800000|2021-12-13 02:00:00|2857.27|2827.97|2910.62|2881.32|2917.06|2887.76|2853.72|2824.42|9268
1639364400000|2021-12-13 03:00:00|2910.58|2881.28|2918.51|2889.21|2961.04|2931.74|2903.53|2874.23|8332
1639368000000|2021-12-13 04:00:00|2918.52|2889.22|2905.96|2876.66|2918.69|2889.39|2887.22|2857.92|8784
1639371600000|2021-12-13 05:00:00|2905.94|2876.64|2905.85|2876.55|2922.98|2893.68|2875.79|2846.49|8630
1639375200000|2021-12-13 06:00:00|2906.11|2876.81|2835.89|2806.59|2919.25|2889.95|2831.81|2802.51|8176
1639378800000|2021-12-13 07:00:00|2835.73|2806.43|2816.84|2787.54|2844.39|2815.09|2807.22|2777.92|8846
1639382400000|2021-12-13 08:00:00|2816.85|2787.55|2833.66|2804.36|2862.36|2833.06|2782.9|2753.6|9639
1639386000000|2021-12-13 09:00:00|2833.7|2804.4|2830.15|2800.85|2837.89|2808.59|2811.49|2782.19|8537
1639389600000|2021-12-13 10:00:00|2830.22|2800.92|2811.4|2782.1|2837.13|2807.83|2794.75|2765.45|9055
1639393200000|2021-12-13 11:00:00|2811.2|2781.9|2832.79|2803.49|2832.97|2803.67|2803.08|2773.78|8295
1639396800000|2021-12-13 12:00:00|2832.84|2803.54|2808.01|2778.71|2848.85|2819.55|2803.16|2773.86|8941
1639400400000|2021-12-13 13:00:00|2808.18|2778.88|2786.97|2757.67|2808.2|2778.9|2769.82|2740.52|10281
1639404000000|2021-12-13 14:00:00|2787.03|2757.73|2710.9|2681.6|2787.19|2757.89|2684.87|2655.57|11164
1639407600000|2021-12-13 15:00:00|2710.92|2681.62|2667.09|2637.79|2711.65|2682.35|2644.77|2615.47|10567
1639411200000|2021-12-13 16:00:00|2667.11|2637.81|2673.22|2643.92|2705.18|2675.88|2651.02|2621.72|9741
1639414800000|2021-12-13 17:00:00|2673.2|2643.9|2687.15|2657.85|2714.68|2685.38|2667.03|2637.73|6873
1639418400000|2021-12-13 18:00:00|2686.88|2657.58|2676.07|2646.77|2699.15|2669.85|2667.04|2637.74|6383
1639422000000|2021-12-13 19:00:00|2675.97|2646.67|2631.01|2601.71|2676.15|2646.85|2570.09|2540.79|10093
1639425600000|2021-12-13 20:00:00|2631.02|2601.72|2614.9|2585.6|2646.14|2616.84|2595.23|2565.93|10268
1639429200000|2021-12-13 21:00:00|2614.63|2585.33|2643.7|2614.4|2654.43|2625.13|2593.46|2564.16|10186
1639432800000|2021-12-13 22:00:00|2643.71|2614.41|2645.97|2616.67|2661.5|2632.2|2634.98|2605.68|7105
1639436400000|2021-12-13 23:00:00|2645.83|2616.53|2612.28|2582.98|2654.72|2625.42|2606.32|2577.02|9023
1639440000000|2021-12-14 00:00:00|2612.18|2582.88|2637.99|2608.69|2653.41|2624.11|2584.47|2555.17|9221
1639443600000|2021-12-14 01:00:00|2638.01|2608.71|2634.03|2604.73|2641.43|2612.13|2598.65|2569.35|8657
1639447200000|2021-12-14 02:00:00|2634.02|2604.72|2646.31|2617.01|2651.99|2622.69|2620.08|2590.78|8897
1639450800000|2021-12-14 03:00:00|2646.3|2617|2651.52|2622.22|2661.6|2632.3|2634.43|2605.13|9277
1639454400000|2021-12-14 04:00:00|2650.93|2621.63|2635.89|2606.59|2667.95|2638.65|2626.54|2597.24|8886
1639458000000|2021-12-14 05:00:00|2635.9|2606.6|2607.83|2578.53|2644|2614.7|2606.45|2577.15|9129
1639461600000|2021-12-14 06:00:00|2607.82|2578.52|2600.97|2571.67|2625.3|2596|2558.33|2529.03|9674
1639465200000|2021-12-14 07:00:00|2600.65|2571.35|2619.57|2590.27|2620.53|2591.23|2587.14|2557.84|7846
1639468800000|2021-12-14 08:00:00|2619.87|2590.57|2641.32|2612.02|2646.32|2617.02|2614.68|2585.38|8135
1639472400000|2021-12-14 09:00:00|2641.29|2611.99|2583.75|2554.45|2645.34|2616.04|2582.74|2553.44|7963
1639476000000|2021-12-14 10:00:00|2583.84|2554.54|2621.8|2592.5|2622.37|2593.07|2581.52|2552.22|9274
1639479600000|2021-12-14 11:00:00|2621.87|2592.57|2646.82|2617.52|2647.97|2618.67|2609.28|2579.98|8641
1639483200000|2021-12-14 12:00:00|2646.92|2617.62|2634.68|2605.38|2684.5|2655.2|2634.68|2605.38|10154
1639486800000|2021-12-14 13:00:00|2634.97|2605.67|2606.88|2577.58|2650.56|2621.26|2585.87|2556.57|10043
1639490400000|2021-12-14 14:00:00|2606.89|2577.59|2612.73|2583.43|2618.91|2589.61|2576.42|2547.12|10406
1639494000000|2021-12-14 15:00:00|2612.6|2583.3|2582.19|2552.89|2638.09|2608.79|2565.27|2535.97|9723
1639497600000|2021-12-14 16:00:00|2582.24|2552.94|2580.04|2550.74|2612.15|2582.85|2565.1|2535.8|10610
1639501200000|2021-12-14 17:00:00|2580.33|2551.03|2568.45|2539.15|2598.68|2569.38|2565.66|2536.36|9159
1639504800000|2021-12-14 18:00:00|2568.5|2539.2|2532.49|2503.19|2593.67|2564.37|2516.05|2486.75|9507
1639508400000|2021-12-14 19:00:00|2532.46|2503.16|2552.41|2523.11|2571.96|2542.66|2529.45|2500.15|8965
1639512000000|2021-12-14 20:00:00|2552.66|2523.36|2605.34|2576.04|2611.4|2582.1|2551.95|2522.65|10067
1639515600000|2021-12-14 21:00:00|2605.68|2576.38|2629.7|2600.4|2662.67|2633.37|2596.2|2566.9|10015
1639519200000|2021-12-14 22:00:00|2630.06|2600.76|2623.1|2593.8|2641.6|2612.3|2607.21|2577.91|6607
1639522800000|2021-12-14 23:00:00|2622.43|2593.13|2632.33|2603.03|2652.69|2623.39|2609.41|2580.11|8104
1639526400000|2021-12-15 00:00:00|2632.07|2602.77|2629.13|2599.83|2652.4|2623.1|2611.08|2581.78|9142
1639530000000|2021-12-15 01:00:00|2629.08|2599.78|2614.67|2585.37|2629.47|2600.17|2609.37|2580.07|8737
1639533600000|2021-12-15 02:00:00|2614.72|2585.42|2616.33|2587.03|2623.36|2594.06|2591|2561.7|9284
1639537200000|2021-12-15 03:00:00|2616.39|2587.09|2645.75|2616.45|2648.6|2619.3|2610.5|2581.2|9007
1639540800000|2021-12-15 04:00:00|2645.74|2616.44|2645.4|2616.1|2663.94|2634.64|2629.48|2600.18|10013
1639544400000|2021-12-15 05:00:00|2645.74|2616.44|2621.78|2592.48|2649.41|2620.11|2617.28|2587.98|8685
1639548000000|2021-12-15 06:00:00|2621.79|2592.49|2625.71|2596.41|2637.25|2607.95|2618.33|2589.03|7537
1639551600000|2021-12-15 07:00:00|2625.78|2596.48|2641.41|2612.11|2645.27|2615.97|2600.62|2571.32|7382
1639555200000|2021-12-15 08:00:00|2641.6|2612.3|2652.82|2623.52|2679.55|2650.25|2638.44|2609.14|7707
1639558800000|2021-12-15 09:00:00|2652.59|2623.29|2642.77|2613.47|2657.82|2628.52|2619.43|2590.13|7664
1639562400000|2021-12-15 10:00:00|2642.8|2613.5|2615.16|2585.86|2648.12|2618.82|2612.7|2583.4|6504
1639566000000|2021-12-15 11:00:00|2615.22|2585.92|2606.22|2576.92|2622.59|2593.29|2598.76|2569.46|7009
1639569600000|2021-12-15 12:00:00|2606.25|2576.95|2565.91|2536.61|2622.98|2593.68|2565.35|2536.05|9229
1639573200000|2021-12-15 13:00:00|2565.71|2536.41|2565.25|2535.95|2577.04|2547.74|2551.94|2522.64|8531
1639576800000|2021-12-15 14:00:00|2565.3|2536|2534.32|2505.02|2573.2|2543.9|2521.15|2491.85|8702
1639580400000|2021-12-15 15:00:00|2534.52|2505.22|2463.15|2433.85|2541.15|2511.85|2461.06|2431.76|7196
1639584000000|2021-12-15 16:00:00|2463.65|2434.35|2478.38|2449.08|2491|2461.7|2444.38|2415.08|9959
1639587600000|2021-12-15 17:00:00|2478.11|2448.81|2489.91|2460.61|2503.01|2473.71|2473.24|2443.94|9215
1639591200000|2021-12-15 18:00:00|2489.89|2460.59|2569.5|2540.2|2605.44|2576.14|2486.03|2456.73|10115
1639594800000|2021-12-15 19:00:00|2569.96|2540.66|2722.62|2693.32|2735.84|2712.46|2534.18|2504.88|12711
1639598400000|2021-12-15 20:00:00|2722.73|2693.43|2772.74|2743.44|2818.71|2789.41|2712.7|2683.4|11698
1639602000000|2021-12-15 21:00:00|2773.42|2744.12|2719.94|2690.64|2790.9|2761.6|2718.93|2689.63|10691
1639605600000|2021-12-15 22:00:00|2720.07|2690.77|2678.93|2649.63|2725.5|2696.2|2675.65|2646.35|7218
1639609200000|2021-12-15 23:00:00|2679.07|2649.77|2730.44|2701.14|2741.52|2712.22|2679.01|2649.71|8038
1639612800000|2021-12-16 00:00:00|2730.46|2701.16|2771.82|2742.52|2799.94|2770.64|2730.45|2701.15|8997
1639616400000|2021-12-16 01:00:00|2771.84|2742.54|2747.36|2718.06|2777.82|2748.52|2743.4|2714.1|9013
1639620000000|2021-12-16 02:00:00|2747.42|2718.12|2729.47|2700.17|2749.33|2720.03|2710.57|2681.27|8311
1639623600000|2021-12-16 03:00:00|2729.4|2700.1|2706.98|2677.68|2736.62|2707.32|2697.29|2667.99|7078
1639627200000|2021-12-16 04:00:00|2705.39|2676.09|2713.3|2684|2726.36|2697.06|2684.42|2655.12|8233
1639630800000|2021-12-16 05:00:00|2713.47|2684.17|2686.43|2657.13|2739.27|2709.97|2686.06|2656.76|7767
1639634400000|2021-12-16 06:00:00|2686.7|2657.4|2709.42|2680.12|2710.75|2681.45|2679.44|2650.14|8963
1639638000000|2021-12-16 07:00:00|2709.16|2679.86|2706.15|2676.85|2745.15|2715.85|2704.97|2675.67|9079
1639641600000|2021-12-16 08:00:00|2706.19|2676.89|2710.5|2681.2|2721.2|2691.9|2693.56|2664.26|7673
1639645200000|2021-12-16 09:00:00|2710.16|2680.86|2732.72|2703.42|2737.99|2708.69|2704.89|2675.59|6644
1639648800000|2021-12-16 10:00:00|2732.67|2703.37|2746.92|2717.62|2765.15|2735.85|2729.42|2700.12|9340
1639652400000|2021-12-16 11:00:00|2746.83|2717.53|2771.47|2742.17|2788.6|2759.3|2733.1|2703.8|9351
1639656000000|2021-12-16 12:00:00|2771.46|2742.16|2716.5|2687.2|2783.08|2753.78|2711.81|2682.51|9367
1639659600000|2021-12-16 13:00:00|2716.26|2686.96|2747.88|2718.58|2754.3|2725|2699.26|2669.96|10183
1639663200000|2021-12-16 14:00:00|2747.87|2718.57|2714.51|2685.21|2748.24|2718.94|2713.9|2684.6|9445
1639666800000|2021-12-16 15:00:00|2714.05|2684.75|2755.33|2726.03|2755.33|2726.03|2687.62|2658.32|9644
1639670400000|2021-12-16 16:00:00|2754.94|2725.64|2773.03|2743.73|2783.05|2753.75|2737.26|2707.96|9770
1639674000000|2021-12-16 17:00:00|2772.65|2743.35|2678.15|2648.85|2783.1|2753.8|2672.91|2643.61|9043
1639677600000|2021-12-16 18:00:00|2678.07|2648.77|2647.37|2618.07|2703.15|2673.85|2629.3|2600|8211
1639681200000|2021-12-16 19:00:00|2647.36|2618.06|2637.15|2607.85|2684.49|2655.19|2619.35|2590.05|8839
1639684800000|2021-12-16 20:00:00|2637.11|2607.81|2657.65|2628.35|2714.79|2685.49|2632.93|2603.63|8678
1639688400000|2021-12-16 21:00:00|2658.2|2628.9|2657.9|2628.6|2676.13|2646.83|2651.45|2622.15|7838
1639692000000|2021-12-16 22:00:00|2657.83|2628.53|2693.45|2664.15|2699.03|2669.73|2590.16|2560.86|7435
1639695600000|2021-12-16 23:00:00|2693.41|2664.11|2617|2587.7|2695.15|2665.85|2608.15|2578.85|8431
1639699200000|2021-12-17 00:00:00|2617.08|2587.78|2625.07|2595.77|2633.4|2604.1|2604.15|2574.85|9901
1639702800000|2021-12-17 01:00:00|2625.04|2595.74|2623.93|2594.63|2635.71|2606.41|2609.43|2580.13|8278
1639706400000|2021-12-17 02:00:00|2624.01|2594.71|2617.76|2588.46|2624.15|2594.85|2588.6|2559.3|8703
1639710000000|2021-12-17 03:00:00|2617.74|2588.44|2602.39|2573.09|2618.24|2588.94|2601.06|2571.76|8451
1639713600000|2021-12-17 04:00:00|2602.12|2572.82|2610.18|2580.88|2622.28|2592.98|2592.43|2563.13|8758
1639717200000|2021-12-17 05:00:00|2610.21|2580.91|2589.12|2559.82|2613.91|2584.61|2578.57|2549.27|7614
1639720800000|2021-12-17 06:00:00|2589|2559.7|2576.26|2546.96|2595.4|2566.1|2575.49|2546.19|7089
1639724400000|2021-12-17 07:00:00|2575.91|2546.61|2561.39|2532.09|2577.46|2548.16|2530.65|2501.35|10189
1639728000000|2021-12-17 08:00:00|2561.49|2532.19|2580.22|2550.92|2582.36|2553.06|2554.79|2525.49|7687
1639731600000|2021-12-17 09:00:00|2579.9|2550.6|2547.15|2517.85|2581.04|2551.74|2541.24|2511.94|6494
1639735200000|2021-12-17 10:00:00|2547.25|2517.95|2514.96|2485.66|2548.15|2518.85|2486.02|2456.72|8229
1639738800000|2021-12-17 11:00:00|2514.61|2485.31|2509.18|2479.88|2529.3|2500|2498.88|2469.58|8949
1639742400000|2021-12-17 12:00:00|2509.37|2480.07|2511.19|2481.89|2528.14|2498.84|2493.26|2463.96|8493
1639746000000|2021-12-17 13:00:00|2511.18|2481.88|2505.8|2476.5|2537.15|2507.85|2501.15|2471.85|9184
1639749600000|2021-12-17 14:00:00|2505.66|2476.36|2471.5|2442.2|2509.91|2480.61|2433.18|2403.88|10570
1639753200000|2021-12-17 15:00:00|2471.08|2441.78|2512.24|2482.94|2516.27|2486.97|2444.29|2414.99|10767
1639756800000|2021-12-17 16:00:00|2512.29|2482.99|2537.65|2508.35|2563.9|2534.6|2500.48|2471.18|10473
1639760400000|2021-12-17 17:00:00|2537.43|2508.13|2500.13|2470.83|2537.43|2508.13|2490.9|2461.6|8935
1639764000000|2021-12-17 18:00:00|2500.07|2470.77|2505.88|2476.58|2509.15|2479.85|2482.56|2453.26|7740
1639767600000|2021-12-17 19:00:00|2505.9|2476.6|2497.87|2468.57|2513.83|2484.53|2495.4|2466.1|7381
1639771200000|2021-12-17 20:00:00|2497.42|2468.12|2459.81|2430.51|2500.88|2471.58|2459.7|2430.4|8609
1639774800000|2021-12-17 21:00:00|2459.77|2430.47|2503.24|2473.94|2512.34|2483.04|2454.86|2425.56|7704
1639814400000|2021-12-18 08:00:00|2511.51|2482.21|2505.21|2475.91|2527.34|2498.04|2500.11|2470.81|6692
1639818000000|2021-12-18 09:00:00|2505.29|2475.99|2550.87|2521.57|2554.65|2525.35|2505.22|2475.92|7263
1639821600000|2021-12-18 10:00:00|2551.18|2521.88|2564.45|2535.15|2567.34|2538.04|2537.94|2508.64|7745
1639825200000|2021-12-18 11:00:00|2564.51|2535.21|2541.28|2511.98|2567.35|2538.05|2532.35|2503.05|7051
1639828800000|2021-12-18 12:00:00|2541.56|2512.26|2533.23|2503.93|2551.07|2521.77|2520.87|2491.57|6064
1639832400000|2021-12-18 13:00:00|2533.26|2503.96|2508.9|2479.6|2541.11|2511.81|2507.06|2477.76|7238
1639836000000|2021-12-18 14:00:00|2508.87|2479.57|2544.02|2514.72|2547.31|2518.01|2507.8|2478.5|7728
1639839600000|2021-12-18 15:00:00|2543.98|2514.68|2540.23|2510.93|2558.6|2529.3|2528.43|2499.13|6302
1639843200000|2021-12-18 16:00:00|2540.25|2510.95|2519.29|2489.99|2545.04|2515.74|2518.21|2488.91|6613
1639846800000|2021-12-18 17:00:00|2519.36|2490.06|2526.41|2497.11|2531.78|2502.48|2516.65|2487.35|6191
1639850400000|2021-12-18 18:00:00|2526.44|2497.14|2547.01|2517.71|2549.9|2520.6|2523.18|2493.88|6320
1639854000000|2021-12-18 19:00:00|2547.03|2517.73|2559.48|2530.18|2563.42|2534.12|2518.19|2488.89|7440
1639857600000|2021-12-18 20:00:00|2559.53|2530.23|2558.01|2528.71|2561.24|2531.94|2545.23|2515.93|6302
1639861200000|2021-12-18 21:00:00|2558.5|2529.2|2580.61|2551.31|2581.15|2551.85|2555.46|2526.16|5991
1639864800000|2021-12-18 22:00:00|2580.21|2550.91|2557.88|2528.58|2587.3|2558|2554.45|2525.15|5488
1639868400000|2021-12-18 23:00:00|2557.63|2528.33|2564.4|2535.1|2577.1|2547.8|2549.46|2520.16|7344
1639872000000|2021-12-19 00:00:00|2564.36|2535.06|2525.18|2495.88|2568.07|2538.77|2509.95|2480.65|8170
1639875600000|2021-12-19 01:00:00|2525.22|2495.92|2526.38|2497.08|2538.96|2509.66|2501.04|2471.74|7138
1639879200000|2021-12-19 02:00:00|2526.42|2497.12|2549.35|2520.05|2550.12|2520.82|2518.5|2489.2|6960
1639882800000|2021-12-19 03:00:00|2549.34|2520.04|2573.99|2544.69|2586.17|2556.87|2548.93|2519.63|8844
1639886400000|2021-12-19 04:00:00|2574.29|2544.99|2588.94|2559.64|2601.13|2571.83|2574.12|2544.82|7466
1639890000000|2021-12-19 05:00:00|2589.05|2559.75|2565|2535.7|2593.33|2564.03|2560.14|2530.84|6588
1639893600000|2021-12-19 06:00:00|2564.92|2535.62|2556.26|2526.96|2572.29|2542.99|2555.53|2526.23|6194
1639897200000|2021-12-19 07:00:00|2556.12|2526.82|2555.81|2526.51|2567.17|2537.87|2552.18|2522.88|6775
1639900800000|2021-12-19 08:00:00|2555.79|2526.49|2545.35|2516.05|2560.11|2530.81|2543.53|2514.23|5963
1639904400000|2021-12-19 09:00:00|2545.48|2516.18|2532.11|2502.81|2549.67|2520.37|2519.65|2490.35|6916
1639908000000|2021-12-19 10:00:00|2532.12|2502.82|2523.91|2494.61|2534.37|2505.07|2500.85|2471.55|7626
1639911600000|2021-12-19 11:00:00|2524.23|2494.93|2526.18|2496.88|2528.29|2498.99|2512.2|2482.9|6988
1639915200000|2021-12-19 12:00:00|2526.21|2496.91|2530.89|2501.59|2532.15|2502.85|2509.92|2480.62|7668
1639918800000|2021-12-19 13:00:00|2531.2|2501.9|2541.15|2511.85|2546.34|2517.04|2508.06|2478.76|7969
1639922400000|2021-12-19 14:00:00|2542.59|2513.29|2534.71|2505.41|2565.21|2535.91|2508.76|2479.46|9475
1639926000000|2021-12-19 15:00:00|2535.1|2505.8|2522.09|2492.79|2538.07|2508.77|2518.15|2488.85|8144
1639929600000|2021-12-19 16:00:00|2522.27|2492.97|2523.95|2494.65|2541.25|2511.95|2517.85|2488.55|7525
1639933200000|2021-12-19 17:00:00|2524.2|2494.9|2516.35|2487.05|2528.87|2499.57|2510.65|2481.35|7695
1639936800000|2021-12-19 18:00:00|2516.28|2486.98|2514.78|2485.48|2516.28|2486.98|2488.15|2458.85|7355
1639940400000|2021-12-19 19:00:00|2514.81|2485.51|2490.22|2460.92|2517.95|2488.65|2484|2454.7|7603
1639944000000|2021-12-19 20:00:00|2490.2|2460.9|2497.7|2468.4|2505.98|2476.68|2479.61|2450.31|6504
1639947600000|2021-12-19 21:00:00|2497.71|2468.41|2495.32|2466.02|2507.27|2477.97|2491.7|2462.4|5733
1639951200000|2021-12-19 22:00:00|2495.36|2466.06|2522.3|2493|2528.66|2499.36|2490.21|2460.91|5717
1639954800000|2021-12-19 23:00:00|2522.2|2492.9|2493.2|2463.9|2527.58|2498.28|2489.92|2460.62|7439
1639958400000|2021-12-20 00:00:00|2493.19|2463.89|2495.34|2466.04|2495.52|2466.22|2457.57|2428.27|7839
1639962000000|2021-12-20 01:00:00|2495.19|2465.89|2477.68|2448.38|2515.22|2485.92|2463.32|2434.02|8447
1639965600000|2021-12-20 02:00:00|2477.62|2448.32|2477.74|2448.44|2496.34|2467.04|2468.18|2438.88|7914
1639969200000|2021-12-20 03:00:00|2477.11|2447.81|2473.14|2443.84|2486.32|2457.02|2462.58|2433.28|6858
1639972800000|2021-12-20 04:00:00|2473.16|2443.86|2493.66|2464.36|2493.95|2464.65|2472.15|2442.85|7829
1639976400000|2021-12-20 05:00:00|2493.69|2464.39|2448.52|2419.22|2503.4|2474.1|2444.2|2414.9|7763
1639980000000|2021-12-20 06:00:00|2448.58|2419.28|2462.37|2433.07|2463.76|2434.46|2439.44|2410.14|7554
1639983600000|2021-12-20 07:00:00|2462.21|2432.91|2453.69|2424.39|2462.39|2433.09|2435.71|2406.41|7536
1639987200000|2021-12-20 08:00:00|2453.71|2424.41|2439.22|2409.92|2463.85|2434.55|2432.03|2402.73|8601
1639990800000|2021-12-20 09:00:00|2439.21|2409.91|2390.58|2361.28|2442.05|2412.75|2384.52|2355.22|9811
1639994400000|2021-12-20 10:00:00|2390.27|2360.97|2395.1|2365.8|2419.87|2390.57|2389.75|2360.45|8799
1639998000000|2021-12-20 11:00:00|2395.13|2365.83|2411.88|2382.58|2413.3|2384|2391.77|2362.47|6751
1640001600000|2021-12-20 12:00:00|2411.89|2382.59|2377.07|2347.77|2412.17|2382.87|2369.16|2339.86|7631
1640005200000|2021-12-20 13:00:00|2376.82|2347.52|2371.66|2342.36|2393.15|2363.85|2354.65|2325.35|8372
1640008800000|2021-12-20 14:00:00|2371.86|2342.56|2410.11|2380.81|2410.15|2380.85|2342.82|2313.52|10358
1640012400000|2021-12-20 15:00:00|2409.98|2380.68|2370.2|2340.9|2409.98|2380.68|2365.14|2335.84|9285
1640016000000|2021-12-20 16:00:00|2370.22|2340.92|2400.82|2371.52|2400.86|2371.56|2362.22|2332.92|8185
1640019600000|2021-12-20 17:00:00|2400.85|2371.55|2382.06|2352.76|2402|2372.7|2377|2347.7|5867
1640023200000|2021-12-20 18:00:00|2382.05|2352.75|2397.37|2368.07|2398.2|2368.9|2379.16|2349.86|7126
1640026800000|2021-12-20 19:00:00|2397.36|2368.06|2430.24|2400.94|2432.26|2402.96|2396.74|2367.44|7492
1640030400000|2021-12-20 20:00:00|2430.02|2400.72|2459.27|2429.97|2464.89|2435.59|2430|2400.7|7955
1640034000000|2021-12-20 21:00:00|2459.32|2430.02|2435.18|2405.88|2479.67|2450.37|2435.17|2405.87|8339
1640037600000|2021-12-20 22:00:00|2435.22|2405.92|2423.8|2394.5|2445|2415.7|2417.44|2388.14|6314
1640041200000|2021-12-20 23:00:00|2423.81|2394.51|2422.23|2392.93|2443.15|2413.85|2419.46|2390.16|7420
1640044800000|2021-12-21 00:00:00|2422.05|2392.75|2407.39|2378.09|2429.62|2400.32|2403.18|2373.88|7414
1640048400000|2021-12-21 01:00:00|2407.36|2378.06|2409.88|2380.58|2417.22|2387.92|2389.42|2360.12|7066
1640052000000|2021-12-21 02:00:00|2409.93|2380.63|2403.14|2373.84|2415|2385.7|2395.28|2365.98|5995
1640055600000|2021-12-21 03:00:00|2403.15|2373.85|2461.32|2432.02|2466.26|2436.96|2400.74|2371.44|7974
1640059200000|2021-12-21 04:00:00|2461.33|2432.03|2466.79|2437.49|2499.07|2469.77|2461.31|2432.01|8415
1640062800000|2021-12-21 05:00:00|2467.07|2437.77|2456.06|2426.76|2482.86|2453.56|2444.1|2414.8|7268
1640066400000|2021-12-21 06:00:00|2456.19|2426.89|2471.85|2442.55|2472.65|2443.35|2444.35|2415.05|6816
1640070000000|2021-12-21 07:00:00|2471.96|2442.66|2465.31|2436.01|2472.15|2442.85|2454.09|2424.79|6105
1640073600000|2021-12-21 08:00:00|2465.28|2435.98|2480.14|2450.84|2486.42|2457.12|2459.15|2429.85|7347
1640077200000|2021-12-21 09:00:00|2480.15|2450.85|2476.49|2447.19|2484.2|2454.9|2467.15|2437.85|6660
1640080800000|2021-12-21 10:00:00|2476.42|2447.12|2486.09|2456.79|2500.28|2470.98|2474.37|2445.07|6187
1640084400000|2021-12-21 11:00:00|2485.8|2456.5|2511.09|2481.79|2511.24|2481.94|2479.42|2450.12|5698
1640088000000|2021-12-21 12:00:00|2511.15|2481.85|2519.65|2490.35|2536.39|2507.09|2500.5|2471.2|7113
1640091600000|2021-12-21 13:00:00|2520.15|2490.85|2543.52|2514.22|2550.6|2521.3|2502.4|2473.1|7476
1640095200000|2021-12-21 14:00:00|2543.43|2514.13|2515.18|2485.88|2549.26|2519.96|2509.1|2479.8|7723
1640098800000|2021-12-21 15:00:00|2515.16|2485.86|2495.45|2466.15|2521.85|2492.55|2482.19|2452.89|7682
1640102400000|2021-12-21 16:00:00|2495.83|2466.53|2500.98|2471.68|2510.96|2481.66|2488.94|2459.64|7355
1640106000000|2021-12-21 17:00:00|2500.49|2471.19|2503.99|2474.69|2519.78|2490.48|2496.65|2467.35|4826
1640109600000|2021-12-21 18:00:00|2504.04|2474.74|2504.84|2475.54|2514.15|2484.85|2501.03|2471.73|5780
1640113200000|2021-12-21 19:00:00|2504.78|2475.48|2527.82|2498.52|2527.92|2498.62|2503.4|2474.1|5481
1640116800000|2021-12-21 20:00:00|2527.85|2498.55|2527.1|2497.8|2534.13|2504.83|2514.15|2484.85|6002
1640120400000|2021-12-21 21:00:00|2527.17|2497.87|2560.64|2531.34|2562.44|2533.14|2523.95|2494.65|5919
1640124000000|2021-12-21 22:00:00|2560.6|2531.3|2572.97|2543.67|2573.9|2544.6|2552.04|2522.74|5538
1640127600000|2021-12-21 23:00:00|2572.94|2543.64|2532.7|2503.4|2573.41|2544.11|2532.15|2502.85|5731
1640131200000|2021-12-22 00:00:00|2531.87|2502.57|2516.06|2486.76|2546.36|2517.06|2514.42|2485.12|6989
1640134800000|2021-12-22 01:00:00|2515.9|2486.6|2534.16|2504.86|2538.98|2509.68|2514.82|2485.52|6266
1640138400000|2021-12-22 02:00:00|2534.18|2504.88|2568|2538.7|2577.3|2548|2529.56|2500.26|6882
1640142000000|2021-12-22 03:00:00|2568.04|2538.74|2597.7|2568.4|2606.79|2577.49|2567.77|2538.47|6782
1640145600000|2021-12-22 04:00:00|2597.75|2568.45|2610.8|2581.5|2614.13|2584.83|2585.93|2556.63|5589
1640149200000|2021-12-22 05:00:00|2610.76|2581.46|2576.52|2547.22|2611.2|2581.9|2571.29|2541.99|5665
1640152800000|2021-12-22 06:00:00|2576.53|2547.23|2595.8|2566.5|2608|2578.7|2574.35|2545.05|5373
1640156400000|2021-12-22 07:00:00|2596.32|2567.02|2623.36|2594.06|2631.17|2601.87|2596.22|2566.92|5524
1640160000000|2021-12-22 08:00:00|2623.67|2594.37|2651.46|2622.16|2670|2640.7|2623.31|2594.01|7108
1640163600000|2021-12-22 09:00:00|2651.44|2622.14|2627.08|2597.78|2653.98|2624.68|2610.91|2581.61|7308
1640167200000|2021-12-22 10:00:00|2627.13|2597.83|2663.93|2634.63|2672.35|2643.05|2619.54|2590.24|7664
1640170800000|2021-12-22 11:00:00|2664|2634.7|2680.32|2651.02|2699.95|2670.65|2663.56|2634.26|7933
1640174400000|2021-12-22 12:00:00|2680.25|2650.95|2630.57|2601.27|2709.61|2680.31|2616.97|2587.67|9997
1640178000000|2021-12-22 13:00:00|2630.41|2601.11|2667.65|2638.35|2667.65|2638.35|2626.03|2596.73|8911
1640181600000|2021-12-22 14:00:00|2667.73|2638.43|2731.74|2702.44|2747.72|2718.42|2666.31|2637.01|8931
1640185200000|2021-12-22 15:00:00|2731.43|2702.13|2747.73|2718.43|2751.1|2721.8|2720.35|2691.05|9638
1640188800000|2021-12-22 16:00:00|2747.72|2718.42|2767.66|2738.36|2789.61|2760.31|2728.4|2699.1|9550
1640192400000|2021-12-22 17:00:00|2767.61|2738.31|2747.44|2718.14|2793.09|2763.79|2731.15|2701.85|9224
1640196000000|2021-12-22 18:00:00|2747.13|2717.83|2761.65|2732.35|2791.75|2762.45|2744.08|2714.78|8834
1640199600000|2021-12-22 19:00:00|2761.64|2732.34|2802.09|2772.79|2812.93|2783.63|2751.18|2721.88|8940
1640203200000|2021-12-22 20:00:00|2802.11|2772.81|2805.13|2775.83|2806.05|2776.75|2778.15|2748.85|7941
1640206800000|2021-12-22 21:00:00|2805.25|2775.95|2824.98|2795.68|2836|2806.7|2805.03|2775.73|8313
1640210400000|2021-12-22 22:00:00|2824.97|2795.67|2788.37|2759.07|2825.35|2796.05|2788.15|2758.85|4870
1640214000000|2021-12-22 23:00:00|2788.31|2759.01|2737.15|2707.85|2789.22|2759.92|2707.07|2677.77|8157
1640217600000|2021-12-23 00:00:00|2736.77|2707.47|2746.8|2717.5|2759.91|2730.61|2698.65|2669.35|9369
1640221200000|2021-12-23 01:00:00|2746.96|2717.66|2844.28|2814.98|2844.55|2815.25|2737.68|2708.38|8050
1640224800000|2021-12-23 02:00:00|2843.98|2814.68|2795.22|2765.92|2863.43|2834.13|2793.15|2763.85|9453
1640228400000|2021-12-23 03:00:00|2795.15|2765.85|2828.88|2799.58|2835.93|2806.63|2775.65|2746.35|7182
1640232000000|2021-12-23 04:00:00|2828.87|2799.57|2780.05|2750.75|2828.95|2799.65|2775.61|2746.31|8137
1640235600000|2021-12-23 05:00:00|2780.04|2750.74|2771.6|2742.3|2801.33|2772.03|2760.71|2731.41|7933
1640239200000|2021-12-23 06:00:00|2771.59|2742.29|2772.84|2743.54|2794.99|2765.69|2757.76|2728.46|7956
1640242800000|2021-12-23 07:00:00|2772.73|2743.43|2730.37|2701.07|2782.1|2752.8|2717.44|2688.14|8674
1640246400000|2021-12-23 08:00:00|2730.14|2700.84|2756.71|2727.41|2760.49|2731.19|2728.14|2698.84|9008
1640250000000|2021-12-23 09:00:00|2756.85|2727.55|2742.73|2713.43|2762.21|2732.91|2711.65|2682.35|8740
1640253600000|2021-12-23 10:00:00|2742.74|2713.44|2727.86|2698.56|2754.7|2725.4|2717.15|2687.85|8429
1640257200000|2021-12-23 11:00:00|2729.31|2700.01|2701.13|2671.83|2747.31|2718.01|2691.3|2662|8841
1640260800000|2021-12-23 12:00:00|2701.14|2671.84|2729.55|2700.25|2735.9|2706.6|2690.33|2661.03|8569
1640264400000|2021-12-23 13:00:00|2729.47|2700.17|2753.51|2724.21|2772.55|2743.25|2729.05|2699.75|8878
1640268000000|2021-12-23 14:00:00|2753.54|2724.24|2755.16|2725.86|2770.82|2741.52|2735.15|2705.85|8453
1640271600000|2021-12-23 15:00:00|2755.07|2725.77|2821.24|2791.94|2836.49|2807.19|2753.44|2724.14|8849
1640275200000|2021-12-23 16:00:00|2821.33|2792.03|2809.29|2779.99|2834.2|2804.9|2765.86|2736.56|8776
1640278800000|2021-12-23 17:00:00|2809.25|2779.95|2860.19|2830.89|2870.52|2841.22|2792.23|2762.93|9784
1640282400000|2021-12-23 18:00:00|2860.23|2830.93|2903.85|2874.55|2917.18|2887.88|2860.23|2830.93|10646
1640286000000|2021-12-23 19:00:00|2903.49|2874.19|2958.78|2929.48|2994.15|2964.85|2898.72|2869.42|10551
1640289600000|2021-12-23 20:00:00|2958.88|2929.58|2946.15|2916.85|2968.25|2938.95|2925.28|2895.98|9951
1640293200000|2021-12-23 21:00:00|2946.28|2916.98|2943.44|2914.14|2959.57|2930.27|2926.99|2897.69|9587
1640296800000|2021-12-23 22:00:00|2943.65|2914.35|2927.92|2898.62|2964.41|2935.11|2927.87|2898.57|7315
1640300400000|2021-12-23 23:00:00|2927.86|2898.56|2929.51|2900.21|2946.08|2916.78|2904.45|2875.15|8257
1640304000000|2021-12-24 00:00:00|2929.54|2900.24|2924.32|2895.02|2932.57|2903.27|2903.96|2874.66|7961
1640307600000|2021-12-24 01:00:00|2924.31|2895.01|2915.93|2886.63|2944.63|2915.33|2912.85|2883.55|8037
1640311200000|2021-12-24 02:00:00|2915.88|2886.58|2913.96|2884.66|2937.04|2907.74|2912.73|2883.43|8148
1640314800000|2021-12-24 03:00:00|2914.01|2884.71|2910.17|2880.87|2920.24|2890.94|2885.36|2856.06|7407
1640318400000|2021-12-24 04:00:00|2910.21|2880.91|2910.93|2881.63|2925.87|2896.57|2906.9|2877.6|4744
1640322000000|2021-12-24 05:00:00|2911.11|2881.81|2899.92|2870.62|2911.48|2882.18|2873.87|2844.57|6573
1640325600000|2021-12-24 06:00:00|2899.86|2870.56|2902.5|2873.2|2914.05|2884.75|2873.08|2843.78|6956
1640329200000|2021-12-24 07:00:00|2902.51|2873.21|2922.91|2893.61|2934.8|2905.5|2892.75|2863.45|7255
1640332800000|2021-12-24 08:00:00|2922.97|2893.67|2926.07|2896.77|2940.99|2911.69|2915|2885.7|7441
1640336400000|2021-12-24 09:00:00|2925.96|2896.66|2949.38|2920.08|2949.41|2920.11|2922.88|2893.58|6328
1640340000000|2021-12-24 10:00:00|2949.4|2920.1|2950.89|2921.59|2962.7|2933.4|2938.16|2908.86|2600
1640343600000|2021-12-24 11:00:00|2964.84|2935.54|2929.63|2900.33|2980.52|2951.22|2919.53|2890.23|8068
1640347200000|2021-12-24 12:00:00|2929.62|2900.32|2936.45|2907.15|2949.14|2919.84|2908.87|2879.57|8103
1640350800000|2021-12-24 13:00:00|2936.48|2907.18|2936.46|2907.16|2948.14|2918.84|2917.11|2887.81|7212
1640354400000|2021-12-24 14:00:00|2936.54|2907.24|2921.28|2891.98|2964.66|2935.36|2918.93|2889.63|7366
1640358000000|2021-12-24 15:00:00|2921.31|2892.01|2910.23|2880.93|2921.31|2892.01|2857.77|2828.47|9740
1640361600000|2021-12-24 16:00:00|2910.24|2880.94|2920.18|2890.88|2949.13|2919.83|2892.78|2863.48|9190
1640365200000|2021-12-24 17:00:00|2920.12|2890.82|2928.81|2899.51|2935.85|2906.55|2884.51|2855.21|7337
1640368800000|2021-12-24 18:00:00|2928.77|2899.47|2952.91|2923.61|2961.18|2931.88|2921.46|2892.16|8184
1640372400000|2021-12-24 19:00:00|2952.89|2923.59|2897.28|2867.98|2965.04|2935.74|2894.28|2864.98|8045
1640376000000|2021-12-24 20:00:00|2897.24|2867.94|2913.39|2884.09|2914.7|2885.4|2876.09|2846.79|8472
1640379600000|2021-12-24 21:00:00|2913.25|2883.95|2900.24|2870.94|2918.34|2889.04|2895.39|2866.09|7608
1640502000000|2021-12-26 07:00:00|2901.35|2872.05|2875.12|2845.82|2901.35|2872.05|2873.15|2843.85|3
1640505600000|2021-12-26 08:00:00|2875.04|2845.74|2887.61|2858.31|2906.34|2877.04|2869.2|2839.9|6588
1640509200000|2021-12-26 09:00:00|2887.53|2858.23|2932.76|2903.46|2934.4|2905.1|2881.36|2852.06|7073
1640512800000|2021-12-26 10:00:00|2932.74|2903.44|2956|2926.7|2956.5|2927.2|2914.27|2884.97|7432
1640516400000|2021-12-26 11:00:00|2955.79|2926.49|2932.33|2903.03|2969.4|2940.1|2897.21|2879.27|8433
1640520000000|2021-12-26 12:00:00|2932.23|2902.93|2950.71|2921.41|2968.22|2938.92|2922.14|2892.84|8948
1640523600000|2021-12-26 13:00:00|2950.7|2921.4|2961.11|2931.81|2971.34|2942.04|2939.81|2910.51|8036
1640527200000|2021-12-26 14:00:00|2961.2|2931.9|2958.35|2929.05|2963.55|2934.25|2945.91|2916.61|8158
1640530800000|2021-12-26 15:00:00|2958.33|2929.03|3002.71|2973.41|3013.35|2984.05|2958.05|2928.75|8712
1640534400000|2021-12-26 16:00:00|3002.72|2973.42|3074.43|3045.13|3086.06|3056.76|3002.64|2973.34|9935
1640538000000|2021-12-26 17:00:00|3074.42|3045.12|3108.64|3079.34|3136.04|3106.74|3071.24|3041.94|9739
1640541600000|2021-12-26 18:00:00|3108.63|3079.33|3115.19|3085.89|3139.2|3109.9|3090.94|3061.64|9141
1640545200000|2021-12-26 19:00:00|3115.25|3085.95|3100.86|3071.56|3133.88|3104.58|3090.42|3061.12|8040
1640548800000|2021-12-26 20:00:00|3100.88|3071.58|3058.29|3028.99|3109.43|3080.13|3053.77|3024.47|8017
1640552400000|2021-12-26 21:00:00|3058.3|3029|3090.25|3060.95|3108.82|3079.52|3021.6|2992.3|9735
1640556000000|2021-12-26 22:00:00|3090.36|3061.06|3169.1|3139.8|3190.12|3160.82|3090.36|3061.06|7563
1640559600000|2021-12-26 23:00:00|3169.11|3139.81|3146.58|3117.28|3177.31|3148.01|3136.5|3107.2|8836
1640563200000|2021-12-27 00:00:00|3146.32|3117.02|3176.23|3146.93|3200.5|3171.2|3146.32|3117.02|9651
1640566800000|2021-12-27 01:00:00|3176.07|3146.77|3186.28|3156.98|3201.75|3172.45|3160.15|3130.85|9794
1640570400000|2021-12-27 02:00:00|3186.14|3156.84|3148.95|3119.65|3190.24|3160.94|3145.15|3115.85|8808
1640574000000|2021-12-27 03:00:00|3148.94|3119.64|3160.76|3131.46|3174.77|3145.47|3148.09|3118.79|8261
1640577600000|2021-12-27 04:00:00|3160.91|3131.61|3134.2|3104.9|3160.96|3131.66|3104.96|3075.66|7999
1640581200000|2021-12-27 05:00:00|3134.31|3105.01|3132.52|3103.22|3139.18|3109.88|3115.95|3086.65|7899
1640584800000|2021-12-27 06:00:00|3132.53|3103.23|3167.94|3138.64|3193.19|3163.89|3130.46|3101.16|8991
1640588400000|2021-12-27 07:00:00|3167.96|3138.66|3157.11|3127.81|3188.31|3159.01|3153.35|3124.05|8040
1640592000000|2021-12-27 08:00:00|3157.07|3127.77|3111.13|3081.83|3174.05|3144.75|3110.24|3080.94|6724
1640595600000|2021-12-27 09:00:00|3111.12|3081.82|3157.19|3127.89|3160.17|3130.87|3106.45|3077.15|8646
1640599200000|2021-12-27 10:00:00|3157.16|3127.86|3169.66|3140.36|3173.34|3144.04|3151.65|3122.35|7776
1640602800000|2021-12-27 11:00:00|3170.09|3140.79|3158.22|3128.92|3177.25|3147.95|3145.72|3116.42|6646
1640606400000|2021-12-27 12:00:00|3157.82|3128.52|3164.92|3135.62|3180.48|3151.18|3126.21|3096.91|7679
1640610000000|2021-12-27 13:00:00|3165.08|3135.78|3260.53|3231.23|3286.58|3257.28|3162.8|3133.5|9568
1640613600000|2021-12-27 14:00:00|3260.62|3231.32|3268.25|3238.95|3278.2|3248.9|3245.9|3216.6|10823
1640617200000|2021-12-27 15:00:00|3268.26|3238.96|3252.12|3222.82|3274.07|3244.77|3237.75|3208.45|8393
1640620800000|2021-12-27 16:00:00|3252.18|3222.88|3256.19|3226.89|3293.93|3264.63|3239.79|3210.49|9353
1640624400000|2021-12-27 17:00:00|3255.78|3226.48|3262.38|3233.08|3283.33|3254.03|3252.5|3223.2|8560
1640628000000|2021-12-27 18:00:00|3262.39|3233.09|3267.14|3237.84|3280.03|3250.73|3252.82|3223.52|7062
1640631600000|2021-12-27 19:00:00|3267.15|3237.85|3225.43|3196.13|3279.15|3249.85|3224.98|3195.68|7539
1640635200000|2021-12-27 20:00:00|3225.68|3196.38|3224.15|3194.85|3238.26|3208.96|3181.08|3151.78|7311
1640638800000|2021-12-27 21:00:00|3224.25|3194.95|3160.82|3131.52|3226.14|3196.84|3153.48|3124.18|6377
1640642400000|2021-12-27 22:00:00|3161.16|3131.86|3141.8|3112.5|3182.2|3152.9|3100.03|3070.73|6839
1640646000000|2021-12-27 23:00:00|3141.59|3112.29|3111.81|3082.51|3153.66|3124.36|3105.42|3076.12|9684
1640649600000|2021-12-28 00:00:00|3111.7|3082.4|3066.47|3037.17|3112.04|3082.74|3024.6|2995.3|11060
1640653200000|2021-12-28 01:00:00|3066.09|3036.79|3011.07|2981.77|3066.09|3036.79|2981.14|2951.84|10202
1640656800000|2021-12-28 02:00:00|3011.12|2981.82|2998.34|2969.04|3026.11|2996.81|2979|2949.7|9690
1640660400000|2021-12-28 03:00:00|2998.31|2969.01|2965.82|2936.52|2998.33|2969.03|2941.52|2912.22|10107
1640664000000|2021-12-28 04:00:00|2965.81|2936.51|2913.38|2884.08|2966.12|2936.82|2885.98|2856.68|11015
1640667600000|2021-12-28 05:00:00|2913.24|2883.94|2936.08|2906.78|2947.49|2918.19|2893.85|2864.55|9228
1640671200000|2021-12-28 06:00:00|2935.25|2905.95|2933.92|2904.62|2959.97|2930.67|2921.3|2892|8769
1640674800000|2021-12-28 07:00:00|2934.01|2904.71|2915.72|2886.42|2943.46|2914.16|2896.55|2867.25|8185
1640678400000|2021-12-28 08:00:00|2916|2886.7|2942.1|2912.8|2950.98|2921.68|2903.61|2874.31|7651
1640682000000|2021-12-28 09:00:00|2942.12|2912.82|2924.77|2895.47|2954.75|2925.45|2920.32|2891.02|7309
1640685600000|2021-12-28 10:00:00|2924.81|2895.51|2933.18|2903.88|2934.6|2905.3|2924.7|2895.4|387
1640689200000|2021-12-28 11:00:00|2945.92|2916.62|2989.66|2960.36|2994.93|2965.63|2937.14|2907.84|7138
1640692800000|2021-12-28 12:00:00|2989.77|2960.47|2965.94|2936.64|3004.4|2975.1|2962.05|2932.75|7435
1640696400000|2021-12-28 13:00:00|2966.01|2936.71|2941.83|2912.53|2988.28|2958.98|2940.43|2911.13|8136
1640700000000|2021-12-28 14:00:00|2941.61|2912.31|2947.61|2918.31|2956.54|2927.24|2884.93|2855.63|10379
1640703600000|2021-12-28 15:00:00|2947.44|2918.14|2961.39|2932.09|2973.11|2943.81|2937.05|2907.75|9454
1640707200000|2021-12-28 16:00:00|2961.33|2932.03|2934.17|2904.87|2965.09|2935.79|2880.25|2850.95|9680
1640710800000|2021-12-28 17:00:00|2934.08|2904.78|2881.13|2851.83|2935.63|2906.33|2826.22|2796.92|9056
1640714400000|2021-12-28 18:00:00|2881.12|2851.82|2833.04|2803.74|2881.32|2852.02|2808.88|2779.58|9740
1640718000000|2021-12-28 19:00:00|2832.89|2803.59|2810.13|2780.83|2833.04|2803.74|2762.63|2733.33|10227
1640721600000|2021-12-28 20:00:00|2810.29|2780.99|2846.15|2816.85|2881.55|2852.25|2795.85|2766.55|10241
1640725200000|2021-12-28 21:00:00|2846.08|2816.78|2807.3|2778|2847.44|2818.14|2796.53|2767.23|9469
1640728800000|2021-12-28 22:00:00|2807.29|2777.99|2834.34|2805.04|2839.15|2809.85|2789.48|2760.18|6881
1640732400000|2021-12-28 23:00:00|2834.37|2805.07|2798.92|2769.62|2842.65|2813.35|2796.09|2766.79|7558
1640736000000|2021-12-29 00:00:00|2798.97|2769.67|2838.87|2809.57|2847.64|2818.34|2794.89|2765.59|9471
1640739600000|2021-12-29 01:00:00|2838.91|2809.61|2832.18|2802.88|2847.94|2818.64|2819.23|2789.93|8503
1640743200000|2021-12-29 02:00:00|2832.1|2802.8|2882.41|2853.11|2887.65|2858.35|2828.42|2799.12|7098
1640746800000|2021-12-29 03:00:00|2882.72|2853.42|2892.96|2863.66|2901.29|2871.99|2874.89|2845.59|7786
1640750400000|2021-12-29 04:00:00|2893.07|2863.77|2842.08|2812.78|2910.17|2880.87|2840.15|2810.85|7425
1640754000000|2021-12-29 05:00:00|2842.1|2812.8|2834.37|2805.07|2863.87|2834.57|2817.31|2788.01|7715
1640757600000|2021-12-29 06:00:00|2834.31|2805.01|2832.34|2803.04|2852.33|2823.03|2815.76|2786.46|7478
1640761200000|2021-12-29 07:00:00|2832.15|2802.85|2810.31|2781.01|2841.37|2812.07|2790.65|2761.35|8113
1640764800000|2021-12-29 08:00:00|2810.28|2780.98|2833.13|2803.83|2842.02|2812.72|2806.94|2777.64|6694
1640768400000|2021-12-29 09:00:00|2833.11|2803.81|2845.75|2816.45|2857.28|2827.98|2799.08|2769.78|8874
1640772000000|2021-12-29 10:00:00|2845.69|2816.39|2842.54|2813.24|2855.11|2825.81|2826.38|2797.08|8761
1640775600000|2021-12-29 11:00:00|2842.88|2813.58|2854.2|2824.9|2857.1|2827.8|2817.15|2787.85|8356
1640779200000|2021-12-29 12:00:00|2854.16|2824.86|2794.97|2765.67|2860.83|2831.53|2761.65|2732.35|10544
1640782800000|2021-12-29 13:00:00|2794.95|2765.65|2794.5|2765.2|2810.22|2780.92|2715.55|2686.25|10524
1640786400000|2021-12-29 14:00:00|2795.11|2765.81|2870.39|2841.09|2875.65|2846.35|2786.65|2757.35|10499
1640790000000|2021-12-29 15:00:00|2870.42|2841.12|2890.97|2861.67|2897.53|2868.23|2858.22|2828.92|9944
1640793600000|2021-12-29 16:00:00|2890.98|2861.68|2864.11|2834.81|2898.7|2869.4|2832.02|2802.72|9734
1640797200000|2021-12-29 17:00:00|2864.16|2834.86|2829.78|2800.48|2864.16|2834.86|2820.46|2791.16|8063
1640800800000|2021-12-29 18:00:00|2829.9|2800.6|2840.15|2810.85|2864.26|2834.96|2828.77|2799.47|7509
1640804400000|2021-12-29 19:00:00|2840.06|2810.76|2813.68|2784.38|2843.26|2813.96|2800.82|2771.52|8093
1640808000000|2021-12-29 20:00:00|2813.75|2784.45|2806.38|2777.08|2843.34|2814.04|2802.83|2773.53|9126
1640811600000|2021-12-29 21:00:00|2806.69|2777.39|2767.2|2737.9|2812.18|2782.88|2756.06|2726.76|9228
1640815200000|2021-12-29 22:00:00|2767.21|2737.91|2754.32|2725.02|2798.85|2769.55|2744.5|2715.2|6562
1640818800000|2021-12-29 23:00:00|2754.17|2724.87|2695.76|2666.46|2764.27|2734.97|2665.22|2635.92|11318
1640822400000|2021-12-30 00:00:00|2695.32|2666.02|2690.64|2661.34|2703.22|2673.92|2634.43|2605.13|10899
1640826000000|2021-12-30 01:00:00|2690.67|2661.37|2680.03|2650.73|2693.66|2664.36|2659.05|2629.75|9167
1640829600000|2021-12-30 02:00:00|2680.1|2650.8|2678.76|2649.46|2684.42|2655.12|2658.15|2628.85|8524
1640833200000|2021-12-30 03:00:00|2678.92|2649.62|2654.14|2624.84|2685.75|2656.45|2650.11|2620.81|8467
1640836800000|2021-12-30 04:00:00|2654.19|2624.89|2677.19|2647.89|2697.77|2668.47|2653.9|2624.6|6738
1640840400000|2021-12-30 05:00:00|2677.24|2647.94|2702.65|2673.35|2704.05|2674.75|2673.69|2644.39|6221
1640844000000|2021-12-30 06:00:00|2701.69|2672.39|2728.96|2699.66|2736.41|2707.11|2693.89|2664.59|6452
1640847600000|2021-12-30 07:00:00|2728.75|2699.45|2753.11|2723.81|2769.22|2739.92|2719.34|2690.04|8310
1640851200000|2021-12-30 08:00:00|2753.12|2723.82|2720.57|2691.27|2770.25|2740.95|2718.64|2689.34|7724
1640854800000|2021-12-30 09:00:00|2720.59|2691.29|2731.74|2702.44|2759.45|2730.15|2720.35|2691.05|4954
1640858400000|2021-12-30 10:00:00|2731.64|2702.34|2743.73|2714.43|2753.65|2724.35|2726.99|2697.69|7581
1640862000000|2021-12-30 11:00:00|2743.31|2714.01|2794.99|2765.69|2802.15|2772.85|2733.15|2703.85|7910
1640865600000|2021-12-30 12:00:00|2794.87|2765.57|2814.25|2784.95|2830.95|2801.65|2774.05|2744.75|9505
1640869200000|2021-12-30 13:00:00|2814.09|2784.79|2786.49|2757.19|2826.41|2797.11|2785.9|2756.6|9189
1640872800000|2021-12-30 14:00:00|2786.41|2757.11|2810.22|2780.92|2827.5|2798.2|2762.64|2733.34|9308
1640876400000|2021-12-30 15:00:00|2810.18|2780.88|2765.62|2736.32|2823.79|2794.49|2765.4|2736.1|8751
1640880000000|2021-12-30 16:00:00|2766.65|2737.35|2813.2|2783.9|2822.35|2793.05|2766.19|2736.89|9244
1640883600000|2021-12-30 17:00:00|2813.22|2783.92|2828.18|2798.88|2832.47|2803.17|2799.09|2769.79|8072
1640887200000|2021-12-30 18:00:00|2828.19|2798.89|2839.51|2810.21|2846.23|2816.93|2813.56|2784.26|7719
1640890800000|2021-12-30 19:00:00|2839.65|2810.35|2834.15|2804.85|2855.05|2825.75|2826.11|2796.81|7951
1640894400000|2021-12-30 20:00:00|2834.27|2804.97|2766.23|2736.93|2843.41|2814.11|2750.46|2721.16|8854
1640898000000|2021-12-30 21:00:00|2766.3|2737|2795.52|2766.22|2807.19|2777.89|2744.29|2714.99|8584
1640901600000|2021-12-30 22:00:00|2795.43|2766.13|2766.8|2737.5|2801.52|2772.22|2740.09|2710.79|7502
1640905200000|2021-12-30 23:00:00|2766.96|2737.66|2768.98|2739.68|2775.33|2746.03|2746.29|2716.99|9123
1640908800000|2021-12-31 00:00:00|2768.95|2739.65|2762.66|2733.36|2798.15|2768.85|2742.88|2713.58|8873
1640912400000|2021-12-31 01:00:00|2762.64|2733.34|2752.5|2723.2|2771.65|2742.35|2724.43|2695.13|9203
1640916000000|2021-12-31 02:00:00|2752.75|2723.45|2660.25|2630.95|2752.75|2723.45|2656.08|2626.78|11099
1640919600000|2021-12-31 03:00:00|2659.94|2630.64|2707.32|2678.02|2711.22|2681.92|2657.92|2628.62|7964
1640923200000|2021-12-31 04:00:00|2707.34|2678.04|2719.07|2689.77|2739.1|2709.8|2703.43|2674.13|8032
1640926800000|2021-12-31 05:00:00|2718.95|2689.65|2708.8|2679.5|2726.43|2697.13|2689.78|2660.48|7346
1640930400000|2021-12-31 06:00:00|2708.77|2679.47|2717.59|2688.29|2730.2|2700.9|2695.64|2666.34|8055
1640934000000|2021-12-31 07:00:00|2717.62|2688.32|2705.99|2676.69|2723.33|2694.03|2674.82|2645.52|8052
1640937600000|2021-12-31 08:00:00|2706.2|2676.9|2813.56|2784.26|2823.24|2793.94|2695.44|2666.14|10329
1640941200000|2021-12-31 09:00:00|2813.67|2784.37|2796.09|2766.79|2826.52|2797.22|2792.1|2762.8|9919
1640944800000|2021-12-31 10:00:00|2796.1|2766.8|2786.09|2756.79|2812.55|2783.25|2781.28|2751.98|7635
1640948400000|2021-12-31 11:00:00|2786.46|2757.16|2774.23|2744.93|2806.19|2776.89|2770.15|2740.85|7466
1640952000000|2021-12-31 12:00:00|2775.05|2745.75|2779.52|2750.22|2790.11|2760.81|2769.92|2740.62|6508
1640955600000|2021-12-31 13:00:00|2779.5|2750.2|2788.18|2758.88|2800.1|2770.8|2776.18|2746.88|5395
1640959200000|2021-12-31 14:00:00|2788.2|2758.9|2800.13|2770.83|2810.65|2781.35|2777.31|2748.01|6593
1640962800000|2021-12-31 15:00:00|2799.99|2770.69|2798.63|2769.33|2809.95|2780.65|2787.24|2757.94|7164
1640966400000|2021-12-31 16:00:00|2799.2|2769.9|2740.33|2711.03|2814.15|2784.85|2737.1|2707.8|7466
1640970000000|2021-12-31 17:00:00|2740.15|2710.85|2719.15|2689.85|2757.75|2728.45|2694.4|2665.1|9820
1640973600000|2021-12-31 18:00:00|2719.18|2689.88|2696.13|2666.83|2722.11|2692.81|2680.31|2651.01|9592
1640977200000|2021-12-31 19:00:00|2696.15|2666.85|2641.21|2611.91|2696.2|2666.9|2639.66|2610.36|10178
1640980800000|2021-12-31 20:00:00|2642.98|2613.68|2649.1|2619.8|2676.57|2647.27|2638.56|2609.26|8953
1640984400000|2021-12-31 21:00:00|2649.12|2619.82|2694.19|2664.89|2708.03|2678.73|2649.12|2619.82|8862
1641110400000|2022-01-02 08:00:00|2850.82|2821.52|2860.73|2831.43|2866.06|2836.76|2834.64|2805.34|6621
1641114000000|2022-01-02 09:00:00|2860.84|2831.54|2894.37|2865.07|2902.18|2872.88|2855.69|2826.39|7962
1641117600000|2022-01-02 10:00:00|2894.33|2865.03|2883.83|2854.53|2894.62|2865.32|2877.89|2848.59|6947
1641121200000|2022-01-02 11:00:00|2883.8|2854.5|2904.98|2875.68|2907.46|2878.16|2880.07|2850.77|6378
1641124800000|2022-01-02 12:00:00|2905.06|2875.76|2931.24|2901.94|2940.36|2911.06|2882.75|2853.45|8427
1641128400000|2022-01-02 13:00:00|2931.38|2902.08|2934.97|2905.67|2943.78|2914.48|2908.37|2879.07|8265
1641132000000|2022-01-02 14:00:00|2934.99|2905.69|2959.46|2930.16|2960.66|2931.36|2928.91|2899.61|8917
1641135600000|2022-01-02 15:00:00|2959.3|2930|2987.45|2958.15|2993.66|2964.36|2948.53|2919.23|9330
1641139200000|2022-01-02 16:00:00|2987.47|2958.17|3057.22|3027.92|3062.95|3033.65|2981.23|2951.93|10748
1641142800000|2022-01-02 17:00:00|3057.18|3027.88|3038.06|3008.76|3074.83|3045.53|3027.38|2998.08|10281
1641146400000|2022-01-02 18:00:00|3038.03|3008.73|3001.91|2972.61|3038.05|3008.75|2942.44|2913.14|10826
1641150000000|2022-01-02 19:00:00|3001.89|2972.59|3007.21|2977.91|3026.41|2997.11|2979.51|2950.21|9916
1641153600000|2022-01-02 20:00:00|3007.24|2977.94|3009.49|2980.19|3029.17|2999.87|2997.09|2967.79|7614
1641157200000|2022-01-02 21:00:00|3009.55|2980.25|2974.78|2945.48|3020.31|2991.01|2974.05|2944.75|7631
1641160800000|2022-01-02 22:00:00|2974.71|2945.41|3014.21|2984.91|3021.34|2992.04|2974.66|2945.36|5457
1641164400000|2022-01-02 23:00:00|3014.17|2984.87|2984.11|2954.81|3020.28|2990.98|2980.55|2951.25|8042
1641168000000|2022-01-03 00:00:00|2984.13|2954.83|2986.07|2956.77|3014.6|2985.3|2980.02|2950.72|8009
1641171600000|2022-01-03 01:00:00|2986.1|2956.8|2996.95|2967.65|3043.62|3014.32|2981.68|2952.38|8696
1641175200000|2022-01-03 02:00:00|2996.96|2967.66|2964.52|2935.22|2996.97|2967.67|2938.67|2909.37|8731
1641178800000|2022-01-03 03:00:00|2964.54|2935.24|2895.76|2866.46|2970.25|2940.95|2888.97|2859.67|8755
1641182400000|2022-01-03 04:00:00|2895.81|2866.51|2901.48|2872.18|2922.6|2893.3|2892|2862.7|8456
1641186000000|2022-01-03 05:00:00|2901.46|2872.16|2920.96|2891.66|2924.06|2894.76|2891.93|2862.63|7993
1641189600000|2022-01-03 06:00:00|2920.68|2891.38|2885.2|2855.9|2924.15|2894.85|2878.72|2849.42|7663
1641193200000|2022-01-03 07:00:00|2885.23|2855.93|2904.6|2875.3|2907.4|2878.1|2880.55|2851.25|6816
1641196800000|2022-01-03 08:00:00|2904.8|2875.5|2911.23|2881.93|2912.46|2883.16|2892.43|2863.13|6462
1641200400000|2022-01-03 09:00:00|2911.26|2881.96|2943.07|2913.77|2943.3|2914|2895.29|2865.99|8457
1641204000000|2022-01-03 10:00:00|2943.27|2913.97|2961.19|2931.89|2971.56|2942.26|2937.16|2907.86|8897
1641207600000|2022-01-03 11:00:00|2961.24|2931.94|3016.61|2987.31|3022.63|2993.33|2961.24|2931.94|8855
1641211200000|2022-01-03 12:00:00|3016.46|2987.16|2999.92|2970.62|3054.71|3025.41|2992.95|2963.65|9875
1641214800000|2022-01-03 13:00:00|2999.81|2970.51|3057.33|3028.03|3061.15|3031.85|2998.92|2969.62|8540
1641218400000|2022-01-03 14:00:00|3057.6|3028.3|3062.4|3033.1|3102.56|3073.26|3026.86|2997.56|10598
1641222000000|2022-01-03 15:00:00|3062.39|3033.09|3030.93|3001.63|3087.39|3058.09|3017.91|2988.61|9731
1641225600000|2022-01-03 16:00:00|3030.82|3001.52|2980.19|2950.89|3043.95|3014.65|2931.2|2901.9|10415
1641229200000|2022-01-03 17:00:00|2979.9|2950.6|2985.13|2955.83|3027.75|2998.45|2975.51|2946.21|8836
1641232800000|2022-01-03 18:00:00|2985.15|2955.85|3023.47|2994.17|3038.92|3009.62|2985.08|2955.78|8203
1641236400000|2022-01-03 19:00:00|3023.5|2994.2|3004.35|2975.05|3047.35|3018.05|3004.35|2975.05|8315
1641240000000|2022-01-03 20:00:00|3004.62|2975.32|2986|2956.7|3013.85|2984.55|2943.05|2913.75|10632
1641243600000|2022-01-03 21:00:00|2986.05|2956.75|2997.05|2967.75|3029.14|2999.84|2968.62|2939.32|8565
1641247200000|2022-01-03 22:00:00|2997.09|2967.79|3053.99|3024.69|3081.44|3052.14|2987.27|2957.97|8356
1641250800000|2022-01-03 23:00:00|3053.98|3024.68|3024.8|2995.5|3066|3036.7|3020.27|2990.97|9339
1641254400000|2022-01-04 00:00:00|3024.84|2995.54|3010.58|2981.28|3072.31|3043.01|2991.7|2962.4|10281
1641258000000|2022-01-04 01:00:00|3011.27|2981.97|3001.17|2971.87|3038.53|3009.23|2986.58|2957.28|10004
1641261600000|2022-01-04 02:00:00|3001.16|2971.86|2990.39|2961.09|3017.22|2987.92|2970.75|2941.45|9826
1641265200000|2022-01-04 03:00:00|2990.35|2961.05|3002.22|2972.92|3020.21|2990.91|2972.54|2943.24|9314
1641268800000|2022-01-04 04:00:00|3002.03|2972.73|2991.28|2961.98|3021.45|2992.15|2985.07|2955.77|7999
1641272400000|2022-01-04 05:00:00|2991.15|2961.85|3014.14|2984.84|3030.6|3001.3|2983.3|2954|7625
1641276000000|2022-01-04 06:00:00|3014.04|2984.74|3000.25|2970.95|3019.45|2990.15|2991.96|2962.66|8905
1641279600000|2022-01-04 07:00:00|3000.24|2970.94|2998.48|2969.18|3018.33|2989.03|2982.91|2953.61|8586
1641283200000|2022-01-04 08:00:00|2998.46|2969.16|2970.61|2941.31|3006.31|2977.01|2957.77|2928.47|8258
1641286800000|2022-01-04 09:00:00|2971.11|2941.81|2954.53|2925.23|2980.15|2950.85|2946.41|2917.11|7991
1641290400000|2022-01-04 10:00:00|2954.54|2925.24|3004.75|2975.45|3010.15|2980.85|2940.31|2911.01|7766
1641294000000|2022-01-04 11:00:00|3004.8|2975.5|3017.11|2987.81|3020.19|2990.89|2992.07|2962.77|7736
1641297600000|2022-01-04 12:00:00|3017.1|2987.8|3015.15|2985.85|3022.15|2992.85|2986.59|2957.29|7413
1641301200000|2022-01-04 13:00:00|3015.43|2986.13|2985.29|2955.99|3021.45|2992.15|2975.53|2946.23|7832
1641304800000|2022-01-04 14:00:00|2985.97|2956.67|3005.95|2976.65|3018.1|2988.8|2963.11|2933.81|7508
1641308400000|2022-01-04 15:00:00|3005.66|2976.36|2988.15|2958.85|3045.1|3015.8|2978.27|2948.97|9049
1641312000000|2022-01-04 16:00:00|2988.01|2958.71|3007.25|2977.95|3023.17|2993.87|2971|2941.7|8043
1641315600000|2022-01-04 17:00:00|3006.77|2977.47|2994.49|2965.19|3026.15|2996.85|2992.38|2963.08|7425
1641319200000|2022-01-04 18:00:00|2994.58|2965.28|2914.9|2885.6|3017.81|2988.51|2898.45|2869.15|9789
1641322800000|2022-01-04 19:00:00|2914.82|2885.52|2933.35|2904.05|2969.8|2940.5|2889.11|2859.81|10055
1641326400000|2022-01-04 20:00:00|2933.36|2904.06|2954.03|2924.73|2973.65|2944.35|2924.1|2894.8|7792
1641330000000|2022-01-04 21:00:00|2954.15|2924.85|2948.76|2919.46|2961.15|2931.85|2934.95|2905.65|7472
1641333600000|2022-01-04 22:00:00|2948.73|2919.43|2933.55|2904.25|2949.11|2919.81|2926.95|2897.65|3961
1641337200000|2022-01-04 23:00:00|2933.6|2904.3|2883.4|2854.1|2933.6|2904.3|2883.15|2853.85|8735
1641340800000|2022-01-05 00:00:00|2883.81|2854.51|2919.61|2890.31|2927.85|2898.55|2855.06|2825.76|8989
1641344400000|2022-01-05 01:00:00|2919.56|2890.26|2905.32|2876.02|2939.28|2909.98|2904.41|2875.11|8879
1641348000000|2022-01-05 02:00:00|2905.19|2875.89|2948.5|2919.2|2953.34|2924.04|2904.65|2875.35|7114
1641351600000|2022-01-05 03:00:00|2948.48|2919.18|2958.77|2929.47|2966.25|2936.95|2942.71|2913.41|7386
1641355200000|2022-01-05 04:00:00|2958.48|2929.18|2958.18|2928.88|2973.15|2943.85|2945.55|2916.25|6647
1641358800000|2022-01-05 05:00:00|2958.09|2928.79|2960|2930.7|2969.97|2940.67|2946.67|2917.37|6775
1641362400000|2022-01-05 06:00:00|2959.8|2930.5|3001.54|2972.24|3008.48|2979.18|2954.75|2925.45|6971
1641366000000|2022-01-05 07:00:00|3001.47|2972.17|2982.15|2952.85|3004.15|2974.85|2976.26|2946.96|7400
1641369600000|2022-01-05 08:00:00|2982.25|2952.95|3004.77|2975.47|3015.15|2985.85|2965.71|2936.41|7597
1641373200000|2022-01-05 09:00:00|3005.01|2975.71|3020.89|2991.59|3022.14|2992.84|2994.1|2964.8|8143
1641376800000|2022-01-05 10:00:00|3020.84|2991.54|3032.18|3002.88|3051.99|3022.69|3016.53|2987.23|9464
1641380400000|2022-01-05 11:00:00|3032.32|3003.02|2993.26|2963.96|3037.05|3007.75|2973.45|2944.15|9593
1641384000000|2022-01-05 12:00:00|2993.17|2963.87|2993.08|2963.78|3004.75|2975.45|2967.97|2938.67|10240
1641387600000|2022-01-05 13:00:00|2993.01|2963.71|3035.13|3005.83|3035.35|3006.05|2985.15|2955.85|9202
1641391200000|2022-01-05 14:00:00|3035.24|3005.94|3020.89|2991.59|3043.62|3014.32|2992.45|2963.15|10431
1641394800000|2022-01-05 15:00:00|3020.94|2991.64|3018.2|2988.9|3032.15|3002.85|3000.25|2970.95|9162
1641398400000|2022-01-05 16:00:00|3018.18|2988.88|2978.81|2949.51|3021.95|2992.65|2975.84|2946.54|8477
1641402000000|2022-01-05 17:00:00|2978.95|2949.65|2920.71|2891.41|2997.82|2968.52|2919.15|2889.85|8762
1641405600000|2022-01-05 18:00:00|2921.3|2892|2937.19|2907.89|2954.8|2925.5|2896.18|2866.88|10434
1641409200000|2022-01-05 19:00:00|2937.38|2908.08|2814.15|2784.85|2946.4|2917.1|2798.65|2769.35|11180
1641412800000|2022-01-05 20:00:00|2814.1|2784.8|2711.68|2682.38|2830.05|2800.75|2705.28|2675.98|12606
1641416400000|2022-01-05 21:00:00|2711.66|2682.36|2665.84|2636.54|2746.45|2717.15|2661.44|2632.14|11116
1641420000000|2022-01-05 22:00:00|2665.48|2636.18|2681.39|2652.09|2704.08|2674.78|2521.6|2492.3|12199
1641423600000|2022-01-05 23:00:00|2680.84|2651.54|2684.4|2655.1|2718.52|2689.22|2651.51|2622.21|11969
1641427200000|2022-01-06 00:00:00|2684.81|2655.51|2705.09|2675.79|2710.17|2680.87|2659.23|2629.93|11477
1641430800000|2022-01-06 01:00:00|2705.59|2676.29|2658.99|2629.69|2708.15|2678.85|2639.39|2610.09|9692
1641434400000|2022-01-06 02:00:00|2659.13|2629.83|2627.9|2598.6|2668.65|2639.35|2619.15|2589.85|9585
1641438000000|2022-01-06 03:00:00|2628.07|2598.77|2572.57|2543.27|2639.47|2610.17|2571.75|2542.45|10584
1641441600000|2022-01-06 04:00:00|2572.71|2543.41|2606.15|2576.85|2618.9|2589.6|2565.81|2536.51|11594
1641445200000|2022-01-06 05:00:00|2605.99|2576.69|2626.28|2596.98|2651.28|2621.98|2592.73|2563.43|11021
1641448800000|2022-01-06 06:00:00|2626.44|2597.14|2633.66|2604.36|2649.15|2619.85|2613.15|2583.85|9346
1641452400000|2022-01-06 07:00:00|2633.94|2604.64|2654.8|2625.5|2658.1|2628.8|2619.07|2589.77|9479
1641456000000|2022-01-06 08:00:00|2654.68|2625.38|2626.84|2597.54|2658.22|2628.92|2603.9|2574.6|9538
1641459600000|2022-01-06 09:00:00|2626.65|2597.35|2586.03|2556.73|2631|2601.7|2576.45|2547.15|10010
1641463200000|2022-01-06 10:00:00|2586.01|2556.71|2619.68|2590.38|2630.05|2600.75|2583.06|2553.76|9649
1641466800000|2022-01-06 11:00:00|2620.21|2590.91|2607.9|2578.6|2630.5|2601.2|2590.15|2560.85|9505
1641470400000|2022-01-06 12:00:00|2607.83|2578.53|2612.55|2583.25|2616.74|2587.44|2573.03|2543.73|9171
1641474000000|2022-01-06 13:00:00|2612.6|2583.3|2643.93|2614.63|2647.47|2618.17|2599.76|2570.46|8867
1641477600000|2022-01-06 14:00:00|2644.24|2614.94|2622.15|2592.85|2653.26|2623.96|2617.75|2588.45|10399
1641481200000|2022-01-06 15:00:00|2622.03|2592.73|2625.7|2596.4|2634.1|2604.8|2604.9|2575.6|10062
1641484800000|2022-01-06 16:00:00|2625.35|2596.05|2633.09|2603.79|2641.19|2611.89|2608.9|2579.6|9359
1641488400000|2022-01-06 17:00:00|2633.04|2603.74|2660.25|2630.95|2669.36|2640.06|2629.6|2600.3|7299
1641492000000|2022-01-06 18:00:00|2660.27|2630.97|2736.13|2706.83|2736.75|2707.45|2657.18|2627.88|9223
1641495600000|2022-01-06 19:00:00|2736.41|2707.11|2732.38|2703.08|2744.97|2715.67|2715.13|2685.83|8947
1641499200000|2022-01-06 20:00:00|2732.48|2703.18|2712.73|2683.43|2749.08|2719.78|2699.15|2669.85|8805
1641502800000|2022-01-06 21:00:00|2712.93|2683.63|2699.81|2670.51|2733.6|2704.3|2697.66|2668.36|7548
1641506400000|2022-01-06 22:00:00|2699.77|2670.47|2705.98|2676.68|2707.2|2677.9|2674.85|2645.55|6026
1641510000000|2022-01-06 23:00:00|2705.9|2676.6|2685.55|2656.25|2708.1|2678.8|2677.02|2647.72|8374
1641513600000|2022-01-07 00:00:00|2685.42|2656.12|2654.86|2625.56|2699.09|2669.79|2642.96|2613.66|10207
1641517200000|2022-01-07 01:00:00|2654.56|2625.26|2646.29|2616.99|2670.3|2641|2633.06|2603.76|8947
1641520800000|2022-01-07 02:00:00|2646.46|2617.16|2621.95|2592.65|2653.87|2624.57|2620.04|2590.74|8203
1641524400000|2022-01-07 03:00:00|2621.97|2592.67|2519.65|2490.35|2630.78|2601.48|2516.25|2486.95|11930
1641528000000|2022-01-07 04:00:00|2520.44|2491.14|2513.9|2484.6|2527.19|2497.89|2440.29|2410.99|12799
1641531600000|2022-01-07 05:00:00|2514.4|2485.1|2535.43|2506.13|2550.05|2520.75|2505.73|2476.43|10840
1641535200000|2022-01-07 06:00:00|2535.3|2506|2494.23|2464.93|2535.3|2506|2479.96|2450.66|9960
1641538800000|2022-01-07 07:00:00|2494.15|2464.85|2507.45|2478.15|2518.43|2489.13|2458.36|2429.06|9398
1641542400000|2022-01-07 08:00:00|2508.08|2478.78|2555.94|2526.64|2616.6|2587.3|2497.54|2468.24|10751
1641546000000|2022-01-07 09:00:00|2555.96|2526.66|2583.47|2554.17|2602.93|2573.63|2552.29|2522.99|9947
1641549600000|2022-01-07 10:00:00|2583.44|2554.14|2566.05|2536.75|2605.73|2576.43|2565.78|2536.48|8679
1641553200000|2022-01-07 11:00:00|2566.07|2536.77|2566.28|2536.98|2601.87|2572.57|2558.15|2528.85|8426
1641556800000|2022-01-07 12:00:00|2566.08|2536.78|2576.13|2546.83|2588.46|2559.16|2565.76|2536.46|7438
1641560400000|2022-01-07 13:00:00|2576.14|2546.84|2517.95|2488.65|2603.53|2574.23|2486.71|2457.41|10871
1641564000000|2022-01-07 14:00:00|2518.09|2488.79|2548.47|2519.17|2564.4|2535.1|2509.83|2480.53|10546
1641567600000|2022-01-07 15:00:00|2548.45|2519.15|2520.41|2491.11|2558.15|2528.85|2463.13|2433.83|11578
1641571200000|2022-01-07 16:00:00|2520.13|2490.83|2607.28|2577.98|2614.87|2585.57|2473.94|2444.64|12271
1641574800000|2022-01-07 17:00:00|2606.49|2577.19|2598.97|2569.67|2611.3|2582|2572.8|2543.5|10266
1641578400000|2022-01-07 18:00:00|2599|2569.7|2549.85|2520.55|2600.06|2570.76|2541.01|2511.71|9527
1641582000000|2022-01-07 19:00:00|2550.1|2520.8|2564.07|2534.77|2570.22|2540.92|2531.74|2502.44|9166
1641585600000|2022-01-07 20:00:00|2564.19|2534.89|2568.06|2538.76|2577.55|2548.25|2536.65|2507.35|9033
1641589200000|2022-01-07 21:00:00|2568.15|2538.85|2553.84|2524.54|2576.8|2547.5|2549.3|2520|8123
1641628800000|2022-01-08 08:00:00|2545.13|2515.83|2552.57|2523.27|2561.65|2532.35|2544.69|2515.39|3371
1641632400000|2022-01-08 09:00:00|2539.82|2510.52|2557.45|2528.15|2557.98|2528.68|2536.38|2507.08|7055
1641636000000|2022-01-08 10:00:00|2557.44|2528.14|2545.02|2515.72|2558.63|2529.33|2530.08|2500.78|6806
1641639600000|2022-01-08 11:00:00|2545.05|2515.75|2538.05|2508.75|2546.18|2516.88|2517.2|2487.9|6952
1641643200000|2022-01-08 12:00:00|2538.13|2508.83|2515.53|2486.23|2542.09|2512.79|2508.86|2479.56|8059
1641646800000|2022-01-08 13:00:00|2515.64|2486.34|2524.17|2494.87|2534.06|2504.76|2502|2472.7|7951
1641650400000|2022-01-08 14:00:00|2524.22|2494.92|2493.96|2464.66|2532.95|2503.65|2493.44|2464.14|7820
1641654000000|2022-01-08 15:00:00|2493.98|2464.68|2480.12|2450.82|2498.82|2469.52|2461.38|2434.91|10188
1641657600000|2022-01-08 16:00:00|2480.07|2450.77|2449.47|2420.17|2497.24|2467.94|2443.44|2414.14|10778
1641661200000|2022-01-08 17:00:00|2449.41|2420.11|2368.97|2339.67|2454.56|2425.26|2365.74|2336.44|11551
1641664800000|2022-01-08 18:00:00|2368.93|2339.63|2344.93|2315.63|2414.08|2384.78|2328.3|2299|12276
1641668400000|2022-01-08 19:00:00|2344.94|2315.64|2355.13|2325.83|2377.99|2348.69|2333.3|2304|11702
1641672000000|2022-01-08 20:00:00|2355.14|2325.84|2346.44|2317.14|2375.33|2346.03|2337.44|2308.14|10116
1641675600000|2022-01-08 21:00:00|2346.73|2317.43|2407.09|2377.79|2429.1|2399.8|2343.31|2314.01|10467
1641679200000|2022-01-08 22:00:00|2406.22|2376.92|2443.23|2413.93|2463.38|2434.08|2402.29|2372.99|8726
1641682800000|2022-01-08 23:00:00|2443.25|2413.95|2413.41|2384.11|2446.16|2416.86|2408.82|2379.52|9219
1641686400000|2022-01-09 00:00:00|2413.44|2384.14|2444.21|2414.91|2450.65|2421.35|2383.63|2354.33|9649
1641690000000|2022-01-09 01:00:00|2443.94|2414.64|2425.15|2395.85|2451.78|2422.48|2407.36|2378.06|8940
1641693600000|2022-01-09 02:00:00|2425.17|2395.87|2452.27|2422.97|2466.03|2436.73|2420.12|2390.82|8412
1641697200000|2022-01-09 03:00:00|2452.33|2423.03|2426.72|2397.42|2452.45|2423.15|2420.51|2391.21|6533
1641700800000|2022-01-09 04:00:00|2426.61|2397.31|2451.15|2421.85|2452.3|2423|2425.44|2396.14|6540
1641704400000|2022-01-09 05:00:00|2451.12|2421.82|2423.57|2394.27|2452.26|2422.96|2415.6|2386.3|7536
1641708000000|2022-01-09 06:00:00|2423.54|2394.24|2440.27|2410.97|2443.74|2414.44|2422.38|2393.08|6519
1641711600000|2022-01-09 07:00:00|2440.24|2410.94|2423.45|2394.15|2444.68|2415.38|2423.33|2394.03|6119
1641715200000|2022-01-09 08:00:00|2423.42|2394.12|2410.42|2381.12|2438.96|2409.66|2405.26|2375.96|7581
1641718800000|2022-01-09 09:00:00|2410.44|2381.14|2397.49|2368.19|2420.26|2390.96|2391.29|2361.99|6867
1641722400000|2022-01-09 10:00:00|2397.48|2368.18|2456.63|2427.33|2461.43|2432.13|2390.69|2361.39|7350
1641726000000|2022-01-09 11:00:00|2456.64|2427.34|2485.4|2456.1|2501.05|2471.75|2456.64|2427.34|7959
1641729600000|2022-01-09 12:00:00|2485.39|2456.09|2465.71|2436.41|2494.99|2465.69|2461.68|2432.38|8027
1641733200000|2022-01-09 13:00:00|2465.6|2436.3|2442.42|2413.12|2478.27|2448.97|2442.37|2413.07|8078
1641736800000|2022-01-09 14:00:00|2442.52|2413.22|2462.45|2433.15|2475.17|2445.87|2442.52|2413.22|7869
1641740400000|2022-01-09 15:00:00|2462.21|2432.91|2453.4|2424.1|2469.22|2439.92|2423.63|2394.33|9376
1641744000000|2022-01-09 16:00:00|2453.41|2424.11|2521.29|2491.99|2521.29|2491.99|2447.31|2418.01|8774
1641747600000|2022-01-09 17:00:00|2521.42|2492.12|2511.19|2481.89|2531.92|2502.62|2502.22|2472.92|9719
1641751200000|2022-01-09 18:00:00|2511.21|2481.91|2495.24|2465.94|2513.51|2484.21|2490.15|2460.85|7972
1641754800000|2022-01-09 19:00:00|2495.25|2465.95|2541.39|2512.09|2545.67|2516.37|2492.26|2462.96|8671
1641758400000|2022-01-09 20:00:00|2541.42|2512.12|2522.02|2492.72|2544.96|2515.66|2513.19|2483.89|8312
1641762000000|2022-01-09 21:00:00|2522.01|2492.71|2507.04|2477.74|2527.23|2497.93|2499.25|2469.95|7447
1641765600000|2022-01-09 22:00:00|2507.02|2477.72|2486.51|2457.21|2523.64|2494.34|2476.08|2446.78|6236
1641769200000|2022-01-09 23:00:00|2486.41|2457.11|2477.35|2448.05|2494.52|2465.22|2462.19|2432.89|8909
1641772800000|2022-01-10 00:00:00|2477.38|2448.08|2455.01|2425.71|2502.11|2472.81|2451.89|2422.59|9014
1641776400000|2022-01-10 01:00:00|2455.06|2425.76|2467.08|2437.78|2473.35|2444.05|2449.9|2420.6|8217
1641780000000|2022-01-10 02:00:00|2467.11|2437.81|2482.45|2453.15|2491.6|2462.3|2449.64|2420.34|7603
1641783600000|2022-01-10 03:00:00|2482.35|2453.05|2506.92|2477.62|2509.62|2480.32|2475.15|2445.85|6548
1641787200000|2022-01-10 04:00:00|2506.01|2476.71|2530.79|2501.49|2536.44|2507.14|2500.7|2471.4|7218
1641790800000|2022-01-10 05:00:00|2530.83|2501.53|2515.12|2485.82|2533.18|2503.88|2508.13|2478.83|6957
1641794400000|2022-01-10 06:00:00|2515.1|2485.8|2508.15|2478.85|2522.25|2492.95|2496.9|2467.6|5422
1641798000000|2022-01-10 07:00:00|2508.03|2478.73|2511.22|2481.92|2521.4|2492.1|2499.58|2470.28|5810
1641801600000|2022-01-10 08:00:00|2511.41|2482.11|2482.58|2453.28|2518.41|2489.11|2478.19|2448.89|7659
1641805200000|2022-01-10 09:00:00|2482.73|2453.43|2490.9|2461.6|2503.82|2474.52|2480.65|2451.35|6564
1641808800000|2022-01-10 10:00:00|2490.89|2461.59|2481.5|2452.2|2506.88|2477.58|2478.46|2449.16|8496
1641812400000|2022-01-10 11:00:00|2481.59|2452.29|2449.15|2419.85|2482.85|2453.55|2440.15|2410.85|9637
1641816000000|2022-01-10 12:00:00|2449.13|2419.83|2370.87|2341.57|2455.19|2425.89|2370.2|2340.9|9375
1641819600000|2022-01-10 13:00:00|2370.86|2341.56|2367.44|2338.14|2391.65|2362.35|2366.1|2336.8|9631
1641823200000|2022-01-10 14:00:00|2367.43|2338.13|2350.99|2321.69|2388.88|2359.58|2260.38|2231.08|11693
1641826800000|2022-01-10 15:00:00|2350.96|2321.66|2344.04|2314.74|2362.15|2332.85|2312.11|2282.81|11201
1641830400000|2022-01-10 16:00:00|2344.46|2315.16|2403.06|2373.76|2415.96|2386.66|2331.45|2302.15|11054
1641834000000|2022-01-10 17:00:00|2403.08|2373.78|2329.27|2299.97|2406.17|2376.87|2295.26|2265.96|11440
1641837600000|2022-01-10 18:00:00|2329.35|2300.05|2357.64|2328.34|2363.19|2333.89|2327.19|2297.89|10235
1641841200000|2022-01-10 19:00:00|2357.63|2328.33|2337.87|2308.57|2373.75|2344.45|2327.27|2297.97|9430
1641844800000|2022-01-10 20:00:00|2337.88|2308.58|2382.52|2353.22|2389.1|2359.8|2325.15|2295.85|9744
1641848400000|2022-01-10 21:00:00|2382.4|2353.1|2380.59|2351.29|2388.59|2359.29|2364.56|2335.26|9296
1641852000000|2022-01-10 22:00:00|2380.67|2351.37|2370.76|2341.46|2385.43|2356.13|2364.87|2335.57|5114
1641855600000|2022-01-10 23:00:00|2371|2341.7|2387.53|2358.23|2394.73|2365.43|2359.75|2330.45|8330
1641859200000|2022-01-11 00:00:00|2387.56|2358.26|2368.24|2338.94|2394.08|2364.78|2366.96|2337.66|9353
1641862800000|2022-01-11 01:00:00|2367.65|2338.35|2405.67|2376.37|2408.2|2378.9|2364.1|2334.8|8611
1641866400000|2022-01-11 02:00:00|2405.76|2376.46|2426.35|2397.05|2441.93|2412.63|2395.55|2366.25|8396
1641870000000|2022-01-11 03:00:00|2426.18|2396.88|2443.58|2414.28|2444|2414.7|2419.15|2389.85|6441
1641873600000|2022-01-11 04:00:00|2443.55|2414.25|2415.09|2385.79|2452.69|2423.39|2414.55|2385.25|6547
1641877200000|2022-01-11 05:00:00|2415.11|2385.81|2413.27|2383.97|2420.82|2391.52|2401.85|2372.55|5458
1641880800000|2022-01-11 06:00:00|2413.22|2383.92|2423.37|2394.07|2427.5|2398.2|2412.56|2383.26|6499
1641884400000|2022-01-11 07:00:00|2423.39|2394.09|2436.82|2407.52|2439.23|2409.93|2418.44|2389.14|6265
1641888000000|2022-01-11 08:00:00|2436.89|2407.59|2428.88|2399.58|2462.79|2433.49|2422.43|2393.13|9072
1641891600000|2022-01-11 09:00:00|2428.76|2399.46|2419.25|2389.95|2439.86|2410.56|2411.13|2381.83|7863
1641895200000|2022-01-11 10:00:00|2419.18|2389.88|2393.65|2364.35|2433.28|2403.98|2385.65|2356.35|8067
1641898800000|2022-01-11 11:00:00|2393.62|2364.32|2406.69|2377.39|2418.13|2388.83|2390.5|2361.2|7733
1641902400000|2022-01-11 12:00:00|2406.68|2377.38|2447.9|2418.6|2464.2|2434.9|2401.56|2372.26|7682
1641906000000|2022-01-11 13:00:00|2447.88|2418.58|2447.91|2418.61|2462.6|2433.3|2434.11|2404.81|7985
1641909600000|2022-01-11 14:00:00|2447.9|2418.6|2440.24|2410.94|2456.15|2426.85|2397.78|2368.48|10057
1641913200000|2022-01-11 15:00:00|2440.32|2411.02|2495.33|2466.03|2498.85|2469.55|2436.29|2406.99|10409
1641916800000|2022-01-11 16:00:00|2495.35|2466.05|2591.39|2562.09|2609.24|2579.94|2495.26|2465.96|11189
1641920400000|2022-01-11 17:00:00|2591.95|2562.65|2586.14|2556.84|2614.97|2585.67|2555.02|2525.72|10376
1641924000000|2022-01-11 18:00:00|2586.09|2556.79|2598.19|2568.89|2606|2576.7|2569.1|2539.8|9061
1641927600000|2022-01-11 19:00:00|2598.22|2568.92|2583.1|2553.8|2598.3|2569|2563.07|2533.77|8069
1641931200000|2022-01-11 20:00:00|2583.31|2554.01|2575.04|2545.74|2592.62|2563.32|2567.24|2537.94|7472
1641934800000|2022-01-11 21:00:00|2575.07|2545.77|2565.28|2535.98|2578.04|2548.74|2560.84|2531.54|6658
1641938400000|2022-01-11 22:00:00|2565.14|2535.84|2559.25|2529.95|2574.15|2544.85|2557.4|2528.1|3763
1641942000000|2022-01-11 23:00:00|2559.14|2529.84|2571.19|2541.89|2579.79|2550.49|2554.95|2525.65|6779
1641945600000|2022-01-12 00:00:00|2571.16|2541.86|2571.42|2542.12|2586.85|2557.55|2561.1|2531.8|8408
1641949200000|2022-01-12 01:00:00|2571.32|2542.02|2593.48|2564.18|2603.33|2574.03|2565.18|2535.88|7684
1641952800000|2022-01-12 02:00:00|2593.31|2564.01|2588.82|2559.52|2597.15|2567.85|2570.21|2540.91|5739
1641956400000|2022-01-12 03:00:00|2588.73|2559.43|2586.9|2557.6|2589.26|2559.96|2573.15|2543.85|5449
1641960000000|2022-01-12 04:00:00|2586.94|2557.64|2593.91|2564.61|2603.65|2574.35|2584.14|2554.84|5868
1641963600000|2022-01-12 05:00:00|2593.85|2564.55|2588.15|2558.85|2599.36|2570.06|2580.7|2551.4|5736
1641967200000|2022-01-12 06:00:00|2588.17|2558.87|2607.07|2577.77|2629.8|2600.5|2585.35|2556.05|7048
1641970800000|2022-01-12 07:00:00|2607.24|2577.94|2592.42|2563.12|2607.24|2577.94|2570.3|2541|6969
1641974400000|2022-01-12 08:00:00|2592.4|2563.1|2616.59|2587.29|2628.3|2599|2586.45|2557.15|6712
1641978000000|2022-01-12 09:00:00|2616.57|2587.27|2632.02|2602.72|2653.15|2623.85|2613.21|2583.91|8190
1641981600000|2022-01-12 10:00:00|2631.98|2602.68|2610.04|2580.74|2635.72|2606.42|2607.9|2578.6|6987
1641985200000|2022-01-12 11:00:00|2610.06|2580.76|2631.19|2601.89|2648.7|2619.4|2599.8|2570.5|7696
1641988800000|2022-01-12 12:00:00|2631.18|2601.88|2676.31|2647.01|2679.8|2650.5|2627.5|2598.2|9399
1641992400000|2022-01-12 13:00:00|2676.46|2647.16|2734.19|2704.89|2736.76|2707.46|2672.17|2642.87|9874
1641996000000|2022-01-12 14:00:00|2734.66|2705.36|2742.1|2712.8|2754.58|2725.28|2709.63|2680.33|9808
1641999600000|2022-01-12 15:00:00|2742.09|2712.79|2727.03|2697.73|2749.49|2720.19|2703.78|2674.48|8821
1642003200000|2022-01-12 16:00:00|2727.21|2697.91|2741.05|2711.75|2744.97|2715.67|2698.9|2669.6|8847
1642006800000|2022-01-12 17:00:00|2741.16|2711.86|2737.13|2707.83|2765.15|2735.85|2726.08|2696.78|7799
1642010400000|2022-01-12 18:00:00|2737.17|2707.87|2733.3|2704|2757|2727.7|2730.04|2700.74|7176
1642014000000|2022-01-12 19:00:00|2733.7|2704.4|2750.15|2720.85|2758.02|2728.72|2728.65|2699.35|7082
1642017600000|2022-01-12 20:00:00|2750.34|2721.04|2752.74|2723.44|2760.23|2730.93|2732.63|2703.33|6890
1642021200000|2022-01-12 21:00:00|2752.75|2723.45|2746.18|2716.88|2772.73|2743.43|2744.99|2715.69|8001
1642024800000|2022-01-12 22:00:00|2746.45|2717.15|2751.27|2721.97|2762.7|2733.4|2745.32|2716.02|4956
1642028400000|2022-01-12 23:00:00|2751.21|2721.91|2747.16|2717.86|2756.87|2727.57|2742.29|2712.99|7833
1642032000000|2022-01-13 00:00:00|2747.42|2718.12|2717.8|2688.5|2782.44|2753.14|2711.9|2682.6|8564
1642035600000|2022-01-13 01:00:00|2717.6|2688.3|2693.29|2663.99|2736.35|2707.05|2681.34|2652.04|8632
1642039200000|2022-01-13 02:00:00|2693.28|2663.98|2700.78|2671.48|2719.55|2690.25|2688.72|2659.42|7338
1642042800000|2022-01-13 03:00:00|2700.75|2671.45|2675.27|2645.97|2703.61|2674.31|2661.05|2631.75|7174
1642046400000|2022-01-13 04:00:00|2675.26|2645.96|2689.7|2660.4|2700.29|2670.99|2673.16|2643.86|6635
1642050000000|2022-01-13 05:00:00|2689.9|2660.6|2689.75|2660.45|2692.85|2663.55|2679.65|2650.35|6448
1642053600000|2022-01-13 06:00:00|2689.52|2660.22|2711.91|2682.61|2727.08|2697.78|2689.52|2660.22|6163
1642057200000|2022-01-13 07:00:00|2712.05|2682.75|2698.89|2669.59|2721.53|2692.23|2696.42|2667.12|5646
1642060800000|2022-01-13 08:00:00|2698.49|2669.19|2722.83|2693.53|2725.54|2696.24|2696|2666.7|6557
1642064400000|2022-01-13 09:00:00|2722.82|2693.52|2719.66|2690.36|2724.79|2695.49|2704.27|2674.97|6141
1642068000000|2022-01-13 10:00:00|2719.96|2690.66|2711.31|2682.01|2730.66|2701.36|2710.26|2680.96|6208
1642071600000|2022-01-13 11:00:00|2711.29|2681.99|2684.14|2654.84|2715.86|2686.56|2672.15|2642.85|8523
1642075200000|2022-01-13 12:00:00|2684.11|2654.81|2710.36|2681.06|2712.11|2682.81|2682.61|2653.31|7815
1642078800000|2022-01-13 13:00:00|2710.4|2681.1|2717.87|2688.57|2720.58|2691.28|2700.69|2671.39|7956
1642082400000|2022-01-13 14:00:00|2718.15|2688.85|2744.2|2714.9|2764.53|2735.23|2714.57|2685.27|9441
1642086000000|2022-01-13 15:00:00|2744.15|2714.85|2658.39|2629.09|2748.03|2718.73|2627.59|2598.29|10541
1642089600000|2022-01-13 16:00:00|2658.36|2629.06|2667.76|2638.46|2691.15|2661.85|2648.15|2618.85|10009
1642093200000|2022-01-13 17:00:00|2668.05|2638.75|2641.32|2612.02|2668.13|2638.83|2608.99|2579.69|9923
1642096800000|2022-01-13 18:00:00|2641.59|2612.29|2631.25|2601.95|2650.08|2620.78|2623.53|2594.23|8115
1642100400000|2022-01-13 19:00:00|2631.1|2601.8|2623.14|2593.84|2647.35|2618.05|2609.5|2580.2|8258
1642104000000|2022-01-13 20:00:00|2623.23|2593.93|2629.81|2600.51|2631.25|2601.95|2596.13|2566.83|8446
1642107600000|2022-01-13 21:00:00|2631.92|2602.62|2634.96|2605.66|2637.8|2608.5|2619.97|2590.67|7518
1642111200000|2022-01-13 22:00:00|2635.13|2605.83|2617.42|2588.12|2640.14|2610.84|2614.12|2584.82|4930
1642114800000|2022-01-13 23:00:00|2617.37|2588.07|2595.23|2565.93|2620.57|2591.27|2586.37|2557.07|7488
1642118400000|2022-01-14 00:00:00|2594.77|2565.47|2644.21|2614.91|2644.83|2615.53|2570.65|2541.35|9881
1642122000000|2022-01-14 01:00:00|2644.13|2614.83|2712.15|2682.85|2714.35|2685.05|2637.47|2608.17|9582
1642125600000|2022-01-14 02:00:00|2711.83|2682.53|2764.81|2735.51|2784.39|2755.09|2679.4|2650.1|9201
1642129200000|2022-01-14 03:00:00|2764.94|2735.64|2745.28|2715.98|2774.01|2744.71|2742.67|2713.37|9002
1642132800000|2022-01-14 04:00:00|2745.24|2715.94|2724.79|2695.49|2762.12|2732.82|2723.09|2693.79|8839
1642136400000|2022-01-14 05:00:00|2724.77|2695.47|2748.18|2718.88|2754.42|2725.12|2717.85|2688.55|7896
1642140000000|2022-01-14 06:00:00|2748.2|2718.9|2725.38|2696.08|2756.15|2726.85|2721.76|2692.46|8020
1642143600000|2022-01-14 07:00:00|2725.36|2696.06|2709.18|2679.88|2740.55|2711.25|2695.23|2665.93|8342
1642147200000|2022-01-14 08:00:00|2709.2|2679.9|2687.04|2657.74|2712.11|2682.81|2658.99|2629.69|9656
1642150800000|2022-01-14 09:00:00|2687.03|2657.73|2694.3|2665|2702.4|2673.1|2682.33|2653.03|7377
1642154400000|2022-01-14 10:00:00|2694.71|2665.41|2639.96|2610.66|2699.65|2670.35|2630.63|2601.33|8825
1642158000000|2022-01-14 11:00:00|2639.92|2610.62|2648.63|2619.33|2655.24|2625.94|2627.3|2598|9720
1642161600000|2022-01-14 12:00:00|2648.58|2619.28|2667.36|2638.06|2692.34|2663.04|2623.25|2593.95|8705
1642165200000|2022-01-14 13:00:00|2667.34|2638.04|2687.64|2658.34|2699.1|2669.8|2665.07|2635.77|9220
1642168800000|2022-01-14 14:00:00|2687.7|2658.4|2739.12|2709.82|2749.12|2719.82|2680.05|2650.75|10503
1642172400000|2022-01-14 15:00:00|2739.45|2710.15|2739.13|2709.83|2761.45|2732.15|2721.18|2691.88|10671
1642176000000|2022-01-14 16:00:00|2739.21|2709.91|2743.18|2713.88|2747.27|2717.97|2719.27|2689.97|8541
1642179600000|2022-01-14 17:00:00|2743.8|2714.5|2709.14|2679.84|2748.04|2718.74|2703.49|2674.19|8278
1642183200000|2022-01-14 18:00:00|2709.12|2679.82|2709.17|2679.87|2723.15|2693.85|2694.13|2664.83|7608
1642186800000|2022-01-14 19:00:00|2709.13|2679.83|2719.47|2690.17|2735.95|2706.65|2702.96|2673.66|7392
1642190400000|2022-01-14 20:00:00|2719.68|2690.38|2727.05|2697.75|2731.97|2702.67|2713.49|2684.19|6718
1642194000000|2022-01-14 21:00:00|2727.1|2697.8|2755.06|2725.76|2756|2726.7|2724.99|2695.69|6489
1642233600000|2022-01-15 08:00:00|2742.89|2713.59|2740.07|2710.77|2747.3|2718|2735.19|2705.89|5077
1642237200000|2022-01-15 09:00:00|2740.23|2710.93|2756.16|2726.86|2758.29|2728.99|2736.58|2707.28|5769
1642240800000|2022-01-15 10:00:00|2756.18|2726.88|2769.35|2740.05|2776.08|2746.78|2753.6|2724.3|6328
1642244400000|2022-01-15 11:00:00|2769.24|2739.94|2754.14|2724.84|2774.43|2745.13|2748.93|2719.63|6380
1642248000000|2022-01-15 12:00:00|2754.15|2724.85|2714.1|2684.8|2755.63|2726.33|2699|2669.7|7133
1642251600000|2022-01-15 13:00:00|2714.15|2684.85|2738.35|2709.05|2739.03|2709.73|2704.67|2675.37|7935
1642255200000|2022-01-15 14:00:00|2738.36|2709.06|2743.4|2714.1|2759.9|2730.6|2715.14|2685.84|8066
1642258800000|2022-01-15 15:00:00|2743.52|2714.22|2755.71|2726.41|2759.54|2730.24|2737.16|2707.86|7402
1642262400000|2022-01-15 16:00:00|2755.46|2726.16|2782.15|2752.85|2784.73|2755.43|2751.05|2721.75|6331
1642266000000|2022-01-15 17:00:00|2782.65|2753.35|2821.5|2792.2|2825.26|2795.96|2782.14|2752.84|8378
1642269600000|2022-01-15 18:00:00|2821.47|2792.17|2843.43|2814.13|2855.1|2825.8|2812.6|2783.3|8838
1642273200000|2022-01-15 19:00:00|2843.34|2814.04|2841.26|2811.96|2851.91|2822.61|2830.09|2800.79|7176
1642276800000|2022-01-15 20:00:00|2841.28|2811.98|2818.24|2788.94|2854.44|2825.14|2816.75|2787.45|7198
1642280400000|2022-01-15 21:00:00|2818.33|2789.03|2798.14|2768.84|2837.76|2808.46|2797.76|2768.46|5874
1642284000000|2022-01-15 22:00:00|2798.75|2769.45|2814.13|2784.83|2817.39|2788.09|2797.99|2768.69|4734
1642287600000|2022-01-15 23:00:00|2814.12|2784.82|2776.65|2747.35|2829.3|2800|2775.88|2746.58|6117
1642291200000|2022-01-16 00:00:00|2776.64|2747.34|2836.13|2806.83|2836.21|2806.91|2772.23|2742.93|6722
1642294800000|2022-01-16 01:00:00|2836.14|2806.84|2811.65|2782.35|2859.91|2830.61|2811.65|2782.35|7626
1642298400000|2022-01-16 02:00:00|2811.72|2782.42|2786.8|2757.5|2829.4|2800.1|2776.55|2747.25|7913
1642302000000|2022-01-16 03:00:00|2786.96|2757.66|2832.16|2802.86|2839.85|2810.55|2775.92|2746.62|7634
1642305600000|2022-01-16 04:00:00|2832.07|2802.77|2822.47|2793.17|2848.65|2819.35|2819.02|2789.72|7186
1642309200000|2022-01-16 05:00:00|2823.14|2793.84|2798.83|2769.53|2824.41|2795.11|2796.45|2767.15|6805
1642312800000|2022-01-16 06:00:00|2798.72|2769.42|2836.1|2806.8|2850.16|2820.86|2794.01|2764.71|6293
1642316400000|2022-01-16 07:00:00|2836.23|2806.93|2831.5|2802.2|2844.25|2814.95|2817.85|2788.55|6398
1642320000000|2022-01-16 08:00:00|2831.52|2802.22|2825.38|2796.08|2859.9|2830.6|2822.91|2793.61|6541
1642323600000|2022-01-16 09:00:00|2825.49|2796.19|2819.03|2789.73|2835.1|2805.8|2810.15|2780.85|5770
1642327200000|2022-01-16 10:00:00|2819.25|2789.95|2799.66|2770.36|2835.67|2806.37|2797.95|2768.65|6429
1642330800000|2022-01-16 11:00:00|2799.59|2770.29|2800.2|2770.9|2818.96|2789.66|2794.02|2764.72|6867
1642334400000|2022-01-16 12:00:00|2800.18|2770.88|2818.96|2789.66|2831.13|2801.83|2797.82|2768.52|5500
1642338000000|2022-01-16 13:00:00|2818.99|2789.69|2785.17|2755.87|2824.19|2794.89|2742.22|2712.92|8795
1642341600000|2022-01-16 14:00:00|2785.19|2755.89|2813.16|2783.86|2817.15|2787.85|2784.96|2755.66|8736
1642345200000|2022-01-16 15:00:00|2813.17|2783.87|2793.85|2764.55|2813.65|2784.35|2786.08|2756.78|7601
1642348800000|2022-01-16 16:00:00|2793.91|2764.61|2830.2|2800.9|2837.92|2808.62|2792.16|2762.86|8287
1642352400000|2022-01-16 17:00:00|2830.24|2800.94|2807.15|2777.85|2838.67|2809.37|2801.13|2771.83|7263
1642356000000|2022-01-16 18:00:00|2807.12|2777.82|2804.66|2775.36|2817.08|2787.78|2801.82|2772.52|7148
1642359600000|2022-01-16 19:00:00|2804.84|2775.54|2778.12|2748.82|2807.82|2778.52|2773.29|2743.99|6947
1642363200000|2022-01-16 20:00:00|2778.11|2748.81|2774.55|2745.25|2786|2756.7|2763.47|2734.17|7583
1642366800000|2022-01-16 21:00:00|2774.5|2745.2|2763.82|2734.52|2777.33|2748.03|2756.11|2726.81|6617
1642370400000|2022-01-16 22:00:00|2764.08|2734.78|2788.49|2759.19|2794.74|2765.44|2762.92|2733.62|5367
1642374000000|2022-01-16 23:00:00|2788.48|2759.18|2784.15|2754.85|2795.33|2766.03|2777.83|2748.53|7219
1642377600000|2022-01-17 00:00:00|2784.25|2754.95|2758.21|2728.91|2789.82|2760.52|2754.81|2725.51|8502
1642381200000|2022-01-17 01:00:00|2758.22|2728.92|2721.33|2692.03|2767.95|2738.65|2712.07|2682.77|8509
1642384800000|2022-01-17 02:00:00|2721.31|2692.01|2700.97|2671.67|2721.65|2692.35|2673.44|2644.14|8740
1642388400000|2022-01-17 03:00:00|2700.95|2671.65|2665.96|2636.66|2719.1|2689.8|2664.71|2635.41|8828
1642392000000|2022-01-17 04:00:00|2666.03|2636.73|2659.17|2629.87|2686.31|2657.01|2658.4|2629.1|6579
1642395600000|2022-01-17 05:00:00|2659.18|2629.88|2679.76|2650.46|2680.55|2651.25|2642.03|2612.73|7089
1642399200000|2022-01-17 06:00:00|2679.82|2650.52|2686.23|2656.93|2694.9|2665.6|2676.52|2647.22|7002
1642402800000|2022-01-17 07:00:00|2686.22|2656.92|2680.36|2651.06|2707.3|2678|2678.65|2649.35|6350
1642406400000|2022-01-17 08:00:00|2680.39|2651.09|2695.13|2665.83|2703.15|2673.85|2664.75|2635.45|7059
1642410000000|2022-01-17 09:00:00|2695.1|2665.8|2694.3|2665|2702.51|2673.21|2688.85|2659.55|7280
1642413600000|2022-01-17 10:00:00|2694.38|2665.08|2693.5|2664.2|2701.66|2672.36|2672.81|2643.51|7237
1642417200000|2022-01-17 11:00:00|2693.53|2664.23|2669.28|2639.98|2697.2|2667.9|2667.59|2638.29|7067
1642420800000|2022-01-17 12:00:00|2669.22|2639.92|2655.88|2626.58|2680.31|2651.01|2641.42|2612.12|9119
1642424400000|2022-01-17 13:00:00|2655.72|2626.42|2663.48|2634.18|2669.64|2640.34|2643.97|2614.67|7836
1642428000000|2022-01-17 14:00:00|2663.46|2634.16|2656.95|2627.65|2673.24|2643.94|2649.3|2620|7570
1642431600000|2022-01-17 15:00:00|2657.62|2628.32|2613|2583.7|2659.57|2630.27|2605.2|2575.9|8020
1642435200000|2022-01-17 16:00:00|2612.99|2583.69|2602.89|2573.59|2635.2|2605.9|2581.99|2552.69|9744
1642438800000|2022-01-17 17:00:00|2602.83|2573.53|2588.5|2559.2|2606.98|2577.68|2571.3|2542|8874
1642442400000|2022-01-17 18:00:00|2588.53|2559.23|2598.42|2569.12|2604.2|2574.9|2568.06|2538.76|8439
1642446000000|2022-01-17 19:00:00|2598.98|2569.68|2596.03|2566.73|2608.9|2579.6|2592.15|2562.85|5570
1642449600000|2022-01-17 20:00:00|2596.05|2566.75|2578.7|2549.4|2603.45|2574.15|2574.1|2544.8|6198
1642453200000|2022-01-17 21:00:00|2578.68|2549.38|2548.37|2519.07|2587.03|2557.73|2530.83|2501.53|8561
1642456800000|2022-01-17 22:00:00|2548.45|2519.15|2575|2545.7|2593.65|2564.35|2526.38|2497.08|7796
1642460400000|2022-01-17 23:00:00|2574.9|2545.6|2583.72|2554.42|2594.05|2564.75|2574.72|2545.42|7778
1642464000000|2022-01-18 00:00:00|2583.67|2554.37|2591.96|2562.66|2605.4|2576.1|2554.77|2525.47|9401
1642467600000|2022-01-18 01:00:00|2591.95|2562.65|2592.41|2563.11|2620.79|2591.49|2583.7|2554.4|7767
1642471200000|2022-01-18 02:00:00|2592.38|2563.08|2599.26|2569.96|2602.15|2572.85|2582.8|2553.5|6893
1642474800000|2022-01-18 03:00:00|2599.3|2570|2558.18|2528.88|2600.84|2571.54|2547.7|2518.4|7330
1642478400000|2022-01-18 04:00:00|2558.19|2528.89|2544.06|2514.76|2568.26|2538.96|2534.95|2505.65|7586
1642482000000|2022-01-18 05:00:00|2544.04|2514.74|2537.66|2508.36|2552.68|2523.38|2526.41|2497.11|6916
1642485600000|2022-01-18 06:00:00|2537.41|2508.11|2564.05|2534.75|2567.29|2537.99|2536.68|2507.38|6223
1642489200000|2022-01-18 07:00:00|2564.06|2534.76|2551.44|2522.14|2569.5|2540.2|2536.21|2506.91|7095
1642492800000|2022-01-18 08:00:00|2551.51|2522.21|2489.06|2459.76|2552.37|2523.07|2483.6|2454.3|10538
1642496400000|2022-01-18 09:00:00|2489.14|2459.84|2498.2|2468.9|2507.11|2477.81|2461.97|2432.67|9769
1642500000000|2022-01-18 10:00:00|2498.17|2468.87|2503.56|2474.26|2516.65|2487.35|2493.67|2464.37|7976
1642503600000|2022-01-18 11:00:00|2503.61|2474.31|2508.57|2479.27|2510.93|2481.63|2491.4|2462.1|7193
1642507200000|2022-01-18 12:00:00|2508.23|2478.93|2500.32|2471.02|2514.26|2484.96|2485.58|2456.28|7978
1642510800000|2022-01-18 13:00:00|2500.38|2471.08|2492.15|2462.85|2502.06|2472.76|2463.43|2434.13|8971
1642514400000|2022-01-18 14:00:00|2492.13|2462.83|2466.14|2436.84|2498.09|2468.79|2440.88|2411.58|10085
1642518000000|2022-01-18 15:00:00|2466.19|2436.89|2475.81|2446.51|2490.9|2461.6|2459.41|2430.11|9557
1642521600000|2022-01-18 16:00:00|2475.83|2446.53|2489.97|2460.67|2498.15|2468.85|2462.4|2433.1|8713
1642525200000|2022-01-18 17:00:00|2489.99|2460.69|2472.79|2443.49|2496.1|2466.8|2471.29|2441.99|7809
1642528800000|2022-01-18 18:00:00|2472.76|2443.46|2475.07|2445.77|2480.18|2450.88|2462.93|2433.63|8769
1642532400000|2022-01-18 19:00:00|2474.93|2445.63|2503.34|2474.04|2510.31|2481.01|2472.52|2443.22|6616
1642536000000|2022-01-18 20:00:00|2503.09|2473.79|2500.3|2471|2511.15|2481.85|2481.96|2452.66|6499
1642539600000|2022-01-18 21:00:00|2501.4|2472.1|2536.68|2507.38|2552.15|2522.85|2493.5|2464.2|8573
1642543200000|2022-01-18 22:00:00|2536.69|2507.39|2538.26|2508.96|2546.6|2517.3|2524.93|2495.63|5828
1642546800000|2022-01-18 23:00:00|2538.23|2508.93|2529.65|2500.35|2538.81|2509.51|2513.25|2483.95|7353
1642550400000|2022-01-19 00:00:00|2529.61|2500.31|2519.1|2489.8|2545.15|2515.85|2513.04|2483.74|7899
1642554000000|2022-01-19 01:00:00|2519.15|2489.85|2536.31|2507.01|2540.23|2510.93|2517.21|2487.91|7053
1642557600000|2022-01-19 02:00:00|2536.07|2506.77|2537.17|2507.87|2541|2511.7|2528.88|2499.58|6394
1642561200000|2022-01-19 03:00:00|2537.15|2507.85|2475.17|2445.87|2537.15|2507.85|2461.58|2432.28|7651
1642564800000|2022-01-19 04:00:00|2475.18|2445.88|2480.39|2451.09|2487|2457.7|2467.1|2437.8|6644
1642568400000|2022-01-19 05:00:00|2480.43|2451.13|2452.72|2423.42|2492.05|2462.75|2448.15|2418.85|5118
1642572000000|2022-01-19 06:00:00|2453.18|2423.88|2437.34|2408.04|2460.21|2430.91|2434.73|2405.43|6046
1642575600000|2022-01-19 07:00:00|2437.49|2408.19|2400.1|2370.8|2437.65|2408.35|2384.53|2355.23|9650
1642579200000|2022-01-19 08:00:00|2400.16|2370.86|2411.13|2381.83|2411.44|2382.14|2389.04|2359.74|7849
1642582800000|2022-01-19 09:00:00|2411.15|2381.85|2423.76|2394.46|2433.15|2403.85|2405.86|2376.56|7706
1642586400000|2022-01-19 10:00:00|2423.74|2394.44|2411.17|2381.87|2428.9|2399.6|2398.32|2369.02|7684
1642590000000|2022-01-19 11:00:00|2411.05|2381.75|2456.15|2426.85|2456.28|2426.98|2410.25|2380.95|8216
1642593600000|2022-01-19 12:00:00|2456.04|2426.74|2443.45|2414.15|2463.73|2434.43|2435.15|2405.85|7277
1642597200000|2022-01-19 13:00:00|2443.18|2413.88|2442.77|2413.47|2470.33|2441.03|2435.4|2406.1|6265
1642600800000|2022-01-19 14:00:00|2442.8|2413.5|2490.19|2460.89|2495.2|2465.9|2435.15|2405.85|7685
1642604400000|2022-01-19 15:00:00|2490.24|2460.94|2447.82|2418.52|2492.62|2463.32|2430.16|2400.86|8625
1642608000000|2022-01-19 16:00:00|2447.84|2418.54|2423.94|2394.64|2459.79|2430.49|2408.81|2379.51|9538
1642611600000|2022-01-19 17:00:00|2423.91|2394.61|2453.45|2424.15|2457.64|2428.34|2423.25|2393.95|8194
1642615200000|2022-01-19 18:00:00|2453.31|2424.01|2452.59|2423.29|2463.43|2434.13|2442.39|2413.09|6539
1642618800000|2022-01-19 19:00:00|2452.56|2423.26|2444.47|2415.17|2456.28|2426.98|2434.83|2405.53|7223
1642622400000|2022-01-19 20:00:00|2444.33|2415.03|2423.15|2393.85|2446.55|2417.25|2418.04|2388.74|6877
1642626000000|2022-01-19 21:00:00|2423.18|2393.88|2426.34|2397.04|2439.45|2410.15|2423.18|2393.88|4944
1642629600000|2022-01-19 22:00:00|2426.38|2397.08|2445.36|2416.06|2447.4|2418.1|2414.68|2385.38|3906
1642633200000|2022-01-19 23:00:00|2445.35|2416.05|2421.36|2392.06|2451.3|2422|2419.15|2389.85|5639
1642636800000|2022-01-20 00:00:00|2421.55|2392.25|2438.07|2408.77|2439.33|2410.03|2410.95|2381.65|7368
1642640400000|2022-01-20 01:00:00|2438.06|2408.76|2438.5|2409.2|2441.79|2412.49|2419.96|2390.66|6506
1642644000000|2022-01-20 02:00:00|2438.52|2409.22|2463.17|2433.87|2470.67|2441.37|2438.52|2409.22|6238
1642647600000|2022-01-20 03:00:00|2463.14|2433.84|2456.04|2426.74|2469.05|2439.75|2452.19|2422.89|5827
1642651200000|2022-01-20 04:00:00|2456.03|2426.73|2468.43|2439.13|2470.65|2441.35|2453.94|2424.64|5567
1642654800000|2022-01-20 05:00:00|2468.49|2439.19|2478.35|2449.05|2480.3|2451|2461.11|2431.81|5132
1642658400000|2022-01-20 06:00:00|2478.14|2448.84|2474.28|2444.98|2488.55|2459.25|2472.05|2442.75|5976
1642662000000|2022-01-20 07:00:00|2474.15|2444.85|2476.28|2446.98|2481.86|2452.56|2466.12|2436.82|5224
1642665600000|2022-01-20 08:00:00|2476.58|2447.28|2463.04|2433.74|2478.15|2448.85|2456.4|2427.1|4402
1642669200000|2022-01-20 09:00:00|2463.18|2433.88|2472.5|2443.2|2473.25|2443.95|2444.3|2415|5585
1642672800000|2022-01-20 10:00:00|2472.74|2443.44|2469.11|2439.81|2474.15|2444.85|2463.95|2434.65|5726
1642676400000|2022-01-20 11:00:00|2469.13|2439.83|2467.18|2437.88|2484.45|2455.15|2465.13|2435.83|6308
1642680000000|2022-01-20 12:00:00|2467.32|2438.02|2458.95|2429.65|2467.42|2438.12|2451.29|2421.99|6369
1642683600000|2022-01-20 13:00:00|2458.43|2429.13|2497.34|2468.04|2506.96|2477.66|2457.6|2428.3|6663
1642687200000|2022-01-20 14:00:00|2497.42|2468.12|2531.54|2502.24|2542.25|2512.95|2495.15|2465.85|8059
1642690800000|2022-01-20 15:00:00|2531.71|2502.41|2555.62|2526.32|2575.4|2546.1|2530.15|2500.85|9181
1642694400000|2022-01-20 16:00:00|2555.92|2526.62|2552.19|2522.89|2569.26|2539.96|2540.91|2511.61|6812
1642698000000|2022-01-20 17:00:00|2552.2|2522.9|2533.4|2504.1|2553.44|2524.14|2528.22|2498.92|5450
1642701600000|2022-01-20 18:00:00|2533.46|2504.16|2521.29|2491.99|2538.15|2508.85|2518.75|2489.45|5437
1642705200000|2022-01-20 19:00:00|2521.44|2492.14|2513.26|2483.96|2532.23|2502.93|2510.61|2481.31|6744
1642708800000|2022-01-20 20:00:00|2513.41|2484.11|2490.96|2461.66|2517.48|2488.18|2483.1|2453.8|5992
1642712400000|2022-01-20 21:00:00|2491.08|2461.78|2360.07|2330.77|2491.28|2461.98|2360.03|2330.73|8498
1642716000000|2022-01-20 22:00:00|2360.23|2330.93|2372.4|2343.1|2392.3|2363|2331.5|2302.2|8152
1642719600000|2022-01-20 23:00:00|2372.15|2342.85|2315.65|2286.35|2372.6|2343.3|2300.19|2270.89|8741
1642723200000|2022-01-21 00:00:00|2315.01|2285.71|2345.65|2316.35|2362.15|2332.85|2292.88|2263.58|8041
1642726800000|2022-01-21 01:00:00|2346.07|2316.77|2257.25|2227.95|2349.15|2319.85|2251.16|2221.86|7271
1642730400000|2022-01-21 02:00:00|2257.19|2227.89|2298.15|2268.85|2333.93|2304.63|2252.16|2222.86|10231
1642734000000|2022-01-21 03:00:00|2297.99|2268.69|2221.13|2191.83|2298.05|2268.75|2204.15|2174.85|11010
1642737600000|2022-01-21 04:00:00|2220.98|2191.68|2244.01|2214.71|2262.17|2232.87|2219.78|2190.48|8870
1642741200000|2022-01-21 05:00:00|2244.04|2214.74|2249.11|2219.81|2260.23|2230.93|2230.85|2201.55|6640
1642744800000|2022-01-21 06:00:00|2249.1|2219.8|2226.5|2197.2|2252.77|2223.47|2221.26|2191.96|7178
1642748400000|2022-01-21 07:00:00|2226.17|2196.87|2261.38|2232.08|2273.7|2244.4|2220.7|2191.4|6902
1642752000000|2022-01-21 08:00:00|2261.39|2232.09|2278.76|2249.46|2283.28|2253.98|2250.35|2221.05|8529
1642755600000|2022-01-21 09:00:00|2278.86|2249.56|2264.74|2235.44|2280.55|2251.25|2261.6|2232.3|7508
1642759200000|2022-01-21 10:00:00|2264.54|2235.24|2262.12|2232.82|2276.1|2246.8|2250.87|2221.57|6248
1642762800000|2022-01-21 11:00:00|2262.02|2232.72|2248.15|2218.85|2266.87|2237.57|2234.63|2205.33|6074
1642766400000|2022-01-21 12:00:00|2248.24|2218.94|2179.96|2150.66|2251.15|2221.85|2125.03|2095.73|10201
1642770000000|2022-01-21 13:00:00|2180.09|2150.79|2191.03|2161.73|2210.15|2180.85|2166.61|2137.31|10345
1642773600000|2022-01-21 14:00:00|2191.02|2161.72|2176.34|2147.04|2223.01|2193.71|2163.15|2133.85|8608
1642777200000|2022-01-21 15:00:00|2176.35|2147.05|2225.07|2195.77|2237.21|2207.91|2147.67|2118.37|8555
1642780800000|2022-01-21 16:00:00|2225.04|2195.74|2213.27|2183.97|2240.15|2210.85|2192.6|2163.3|7531
1642784400000|2022-01-21 17:00:00|2213.3|2184|2204.85|2175.55|2220.1|2190.8|2193.49|2164.19|7906
1642788000000|2022-01-21 18:00:00|2204.91|2175.61|2194.99|2165.69|2223.7|2194.4|2180.4|2151.1|9594
1642791600000|2022-01-21 19:00:00|2194.96|2165.66|2170.66|2141.36|2213.43|2184.13|2169.09|2139.79|9619
1642795200000|2022-01-21 20:00:00|2170.62|2141.32|2158.33|2129.03|2185.44|2156.14|2122.15|2092.85|11296
1642798800000|2022-01-21 21:00:00|2157.23|2127.93|2007.74|1978.44|2187.09|2157.79|1951.25|1926.53|11468
1642838400000|2022-01-22 08:00:00|1748.65|1719.35|1774.07|1744.77|1806.73|1777.43|1748.39|1719.09|11154
1642842000000|2022-01-22 09:00:00|1774.06|1744.76|1722.97|1693.67|1797.6|1768.3|1709.35|1688.54|12256
1642845600000|2022-01-22 10:00:00|1722.9|1693.6|1864.41|1835.11|1902.17|1881.2|1635.46|1606.16|13402
1642849200000|2022-01-22 11:00:00|1864.26|1834.96|1860.47|1831.17|1904.09|1883.6|1826.98|1797.68|12089
1642852800000|2022-01-22 12:00:00|1860.4|1831.1|1904.88|1875.58|1912.47|1883.17|1849.78|1820.48|11467
1642856400000|2022-01-22 13:00:00|1904.86|1875.56|1864.59|1835.29|1943.8|1914.5|1861.76|1832.46|11611
1642860000000|2022-01-22 14:00:00|1864.6|1835.3|1801.82|1772.52|1871.01|1847.95|1801.71|1772.41|11551
1642863600000|2022-01-22 15:00:00|1801.97|1772.67|1774.38|1745.08|1831.37|1802.07|1768.14|1738.84|11259
1642867200000|2022-01-22 16:00:00|1774.27|1744.97|1820.83|1791.53|1853.56|1824.26|1741.82|1712.52|12335
1642870800000|2022-01-22 17:00:00|1820.85|1791.55|1792.05|1762.75|1833.91|1804.61|1780.06|1750.76|12422
1642874400000|2022-01-22 18:00:00|1791.31|1762.01|1752.15|1722.85|1811.52|1782.22|1750.03|1720.73|12139
1642878000000|2022-01-22 19:00:00|1752.49|1723.19|1771.09|1741.79|1797.98|1768.68|1734.34|1705.04|11235
1642881600000|2022-01-22 20:00:00|1771.07|1741.77|1860.08|1830.78|1877.39|1852.69|1759.12|1729.82|11826
1642885200000|2022-01-22 21:00:00|1860.05|1830.75|1878.16|1848.86|1901.46|1880.46|1843.73|1814.43|10925
1642888800000|2022-01-22 22:00:00|1878.26|1848.96|1822.23|1792.93|1878.57|1849.27|1814.3|1785|7939
1642892400000|2022-01-22 23:00:00|1822.25|1792.95|1841.31|1812.01|1849.91|1820.61|1806.55|1777.25|8315
1642896000000|2022-01-23 00:00:00|1841.35|1812.05|1900.74|1871.44|1906.1|1876.8|1825.29|1795.99|10170
1642899600000|2022-01-23 01:00:00|1900.49|1871.19|1875.4|1846.1|1900.49|1871.19|1874.76|1845.46|7872
1642903200000|2022-01-23 02:00:00|1875.43|1846.13|1824.09|1794.79|1878.7|1849.4|1820.1|1790.8|8064
1642906800000|2022-01-23 03:00:00|1824.07|1794.77|1841.18|1811.88|1848.1|1818.8|1821.68|1792.38|7352
1642910400000|2022-01-23 04:00:00|1841.25|1811.95|1839.22|1809.92|1859.98|1830.68|1828.97|1799.67|8733
1642914000000|2022-01-23 05:00:00|1839.35|1810.05|1856.17|1826.87|1865.58|1836.28|1807.47|1778.17|8341
1642917600000|2022-01-23 06:00:00|1856.16|1826.86|1848.3|1819|1860.19|1830.89|1837.1|1807.8|9114
1642921200000|2022-01-23 07:00:00|1848.28|1818.98|1886.48|1857.18|1901.2|1871.9|1843.27|1813.97|8957
1642924800000|2022-01-23 08:00:00|1886.38|1857.08|1903.7|1874.4|1903.7|1874.4|1868.1|1838.8|9491
1642928400000|2022-01-23 09:00:00|1903.64|1874.34|1908.66|1879.36|1934.41|1905.11|1893.87|1864.57|9304
1642932000000|2022-01-23 10:00:00|1908.46|1879.16|1895.04|1865.74|1911.04|1881.74|1888.79|1859.49|3660
1642935600000|2022-01-23 11:00:00|1904.47|1875.17|1877.05|1847.75|1904.52|1875.22|1867.95|1838.65|7279
1642939200000|2022-01-23 12:00:00|1877.06|1847.76|1868.75|1839.45|1878.12|1848.82|1851.83|1822.53|7735
1642942800000|2022-01-23 13:00:00|1868.78|1839.48|1901.04|1871.74|1906.46|1877.16|1865.06|1835.76|6315
1642946400000|2022-01-23 14:00:00|1900.96|1871.66|1832.4|1803.1|1909.08|1879.78|1790.89|1761.59|9965
1642950000000|2022-01-23 15:00:00|1832.54|1803.24|1826.5|1797.2|1837.48|1808.18|1808.36|1779.06|8230
1642953600000|2022-01-23 16:00:00|1826.47|1797.17|1826.07|1796.77|1849.62|1820.32|1815.74|1786.44|8155
1642957200000|2022-01-23 17:00:00|1826.2|1796.9|1838.15|1808.85|1849.3|1820|1822.5|1793.2|6575
1642960800000|2022-01-23 18:00:00|1838.16|1808.86|1809.13|1779.83|1846.96|1817.66|1798.33|1769.03|8718
1642964400000|2022-01-23 19:00:00|1809.12|1779.82|1804.48|1775.18|1823.57|1794.27|1788.72|1759.42|9840
1642968000000|2022-01-23 20:00:00|1804.5|1775.2|1831.28|1801.98|1840.48|1811.18|1793.44|1764.14|9431
1642971600000|2022-01-23 21:00:00|1831.16|1801.86|1812.02|1782.72|1836.03|1806.73|1806.58|1777.28|8813
1642975200000|2022-01-23 22:00:00|1811.98|1782.68|1834.16|1804.86|1835.93|1806.63|1807.59|1778.29|5622
1642978800000|2022-01-23 23:00:00|1834.15|1804.85|1896.11|1866.81|1920.65|1891.35|1826.06|1796.76|10604
1642982400000|2022-01-24 00:00:00|1896.1|1866.8|1854.31|1825.01|1897.07|1867.77|1848.77|1819.47|9501
1642986000000|2022-01-24 01:00:00|1854.08|1824.78|1814.89|1785.59|1870.85|1841.55|1809.36|1780.06|8753
1642989600000|2022-01-24 02:00:00|1814.68|1785.38|1787.03|1757.73|1818.15|1788.85|1785|1755.7|8348
1642993200000|2022-01-24 03:00:00|1787.14|1757.84|1800.74|1771.44|1809.24|1779.94|1785.62|1756.32|7129
1642996800000|2022-01-24 04:00:00|1800.76|1771.46|1776.37|1747.07|1810.38|1781.08|1770.15|1740.85|6831
1643000400000|2022-01-24 05:00:00|1776.41|1747.11|1771.94|1742.64|1776.41|1747.11|1750.12|1720.82|7406
1643004000000|2022-01-24 06:00:00|1771.44|1742.14|1767.55|1738.25|1789.05|1759.75|1757.48|1728.18|5902
1643007600000|2022-01-24 07:00:00|1767.33|1738.03|1732.42|1703.12|1767.33|1738.03|1723.23|1693.93|7438
1643011200000|2022-01-24 08:00:00|1732.77|1703.47|1731.01|1701.71|1773.24|1743.94|1717.59|1688.29|8616
1643014800000|2022-01-24 09:00:00|1731|1701.7|1698.32|1669.02|1742.25|1712.95|1683.44|1654.14|10969
1643018400000|2022-01-24 10:00:00|1699.04|1669.74|1639.21|1609.91|1703.88|1674.58|1635.1|1605.8|12377
1643022000000|2022-01-24 11:00:00|1639.16|1609.86|1657.48|1628.18|1700.42|1671.12|1634.67|1605.37|11777
1643025600000|2022-01-24 12:00:00|1657.47|1628.17|1613.5|1584.2|1669.75|1640.45|1599.88|1570.58|10277
1643029200000|2022-01-24 13:00:00|1614.85|1585.55|1620.79|1591.49|1651.83|1622.53|1602.06|1572.76|11367
1643032800000|2022-01-24 14:00:00|1620.29|1590.99|1656.32|1627.02|1707.1|1677.8|1600.97|1571.67|11194
1643036400000|2022-01-24 15:00:00|1656.57|1627.27|1715.06|1685.76|1723.4|1694.1|1618.15|1588.85|9824
1643040000000|2022-01-24 16:00:00|1715.22|1685.92|1714.22|1684.92|1734.81|1705.51|1678.46|1649.16|12453
1643043600000|2022-01-24 17:00:00|1714.21|1684.91|1747.89|1718.59|1762.27|1732.97|1682.29|1652.99|12147
1643047200000|2022-01-24 18:00:00|1747.91|1718.61|1769.63|1740.33|1796.45|1767.15|1733.23|1703.93|11864
1643050800000|2022-01-24 19:00:00|1769.64|1740.34|1771.28|1741.98|1776.46|1747.16|1749.5|1720.2|10696
1643054400000|2022-01-24 20:00:00|1771.21|1741.91|1839.49|1810.19|1852.15|1822.85|1765.29|1735.99|11058
1643058000000|2022-01-24 21:00:00|1840.47|1811.17|1818.18|1788.88|1842.54|1813.24|1798.87|1769.57|10090
1643061600000|2022-01-24 22:00:00|1818.15|1788.85|1809.66|1780.36|1834.23|1804.93|1803.12|1773.82|7363
1643065200000|2022-01-24 23:00:00|1809.67|1780.37|1817.89|1788.59|1828.6|1799.3|1807.01|1777.71|8477
1643068800000|2022-01-25 00:00:00|1817.66|1788.36|1786.15|1756.85|1820.28|1790.98|1781.73|1752.43|9766
1643072400000|2022-01-25 01:00:00|1786.08|1756.78|1793.96|1764.66|1803.98|1774.68|1780.38|1751.08|8594
1643076000000|2022-01-25 02:00:00|1793.98|1764.68|1821.28|1791.98|1824.15|1794.85|1785.13|1755.83|7425
1643079600000|2022-01-25 03:00:00|1821.3|1792|1803.1|1773.8|1821.76|1792.46|1789.92|1760.62|6863
1643083200000|2022-01-25 04:00:00|1803.12|1773.82|1772.12|1742.82|1809.45|1780.15|1766.43|1737.13|5768
1643086800000|2022-01-25 05:00:00|1771.97|1742.67|1780.11|1750.81|1782.15|1752.85|1768.78|1739.48|5096
1643090400000|2022-01-25 06:00:00|1780.12|1750.82|1762.63|1733.33|1785.16|1755.86|1762.55|1733.25|5348
1643094000000|2022-01-25 07:00:00|1762.64|1733.34|1787.21|1757.91|1790.4|1761.1|1752.14|1722.84|5606
1643097600000|2022-01-25 08:00:00|1787.25|1757.95|1810.72|1781.42|1830.23|1800.93|1782.46|1753.16|8761
1643101200000|2022-01-25 09:00:00|1810.73|1781.43|1830.34|1801.04|1842.21|1812.91|1803.98|1774.68|8650
1643104800000|2022-01-25 10:00:00|1831.02|1801.72|1836.99|1807.69|1851.8|1822.5|1822.7|1793.4|9241
1643108400000|2022-01-25 11:00:00|1836.95|1807.65|1832.48|1803.18|1844.99|1815.69|1819|1789.7|9372
1643112000000|2022-01-25 12:00:00|1832.49|1803.19|1827.37|1798.07|1848.47|1819.17|1818.52|1789.22|9683
1643115600000|2022-01-25 13:00:00|1827.35|1798.05|1817.34|1788.04|1834.57|1805.27|1793.21|1763.91|9263
1643119200000|2022-01-25 14:00:00|1817.31|1788.01|1845.56|1816.26|1907.08|1877.78|1808.17|1778.87|10501
1643122800000|2022-01-25 15:00:00|1845.58|1816.28|1866.35|1837.05|1887.76|1858.46|1826.85|1797.55|11632
1643126400000|2022-01-25 16:00:00|1866.46|1837.16|1875.74|1846.44|1891.14|1861.84|1857.26|1827.96|10743
1643130000000|2022-01-25 17:00:00|1875.42|1846.12|1900.54|1871.24|1913.6|1884.3|1873.18|1843.88|10733
1643133600000|2022-01-25 18:00:00|1900.4|1871.1|1918.64|1889.34|1918.96|1889.66|1890.85|1861.55|9595
1643137200000|2022-01-25 19:00:00|1918.72|1889.42|1887.96|1858.66|1919.03|1889.73|1872.97|1843.67|9029
1643140800000|2022-01-25 20:00:00|1887.87|1858.57|1868.82|1839.52|1890.5|1861.2|1866.63|1837.33|9573
1643144400000|2022-01-25 21:00:00|1868.69|1839.39|1851.71|1822.41|1871.14|1841.84|1847.08|1817.78|7034
1643148000000|2022-01-25 22:00:00|1851.67|1822.37|1857.15|1827.85|1862.14|1832.84|1837.03|1807.73|4732
1643151600000|2022-01-25 23:00:00|1857.4|1828.1|1846.47|1817.17|1875.14|1845.84|1838.85|1809.55|6480
1643155200000|2022-01-26 00:00:00|1846.48|1817.18|1854.02|1824.72|1872.79|1843.49|1832.24|1802.94|9074
1643158800000|2022-01-26 01:00:00|1853.73|1824.43|1866.33|1837.03|1868.91|1839.61|1847.17|1817.87|7629
1643162400000|2022-01-26 02:00:00|1866.16|1836.86|1865.8|1836.5|1895.69|1866.39|1863.99|1834.69|6925
1643166000000|2022-01-26 03:00:00|1865.65|1836.35|1895.97|1866.67|1898.81|1869.51|1864.46|1835.16|8188
1643169600000|2022-01-26 04:00:00|1895.96|1866.66|1914.43|1885.13|1914.92|1885.62|1889.2|1859.9|7279
1643173200000|2022-01-26 05:00:00|1914.54|1885.24|1902.72|1873.42|1916.71|1887.41|1899.01|1869.71|6910
1643176800000|2022-01-26 06:00:00|1902.67|1873.37|1870.88|1841.58|1904.14|1874.84|1866.5|1837.2|6495
1643180400000|2022-01-26 07:00:00|1870.75|1841.45|1878.77|1849.47|1885.94|1856.64|1858.95|1829.65|5521
1643184000000|2022-01-26 08:00:00|1879|1849.7|1896.33|1867.03|1900.56|1871.26|1878.71|1849.41|6037
1643187600000|2022-01-26 09:00:00|1896.26|1866.96|1890.44|1861.14|1909.15|1879.85|1885.51|1856.21|6595
1643191200000|2022-01-26 10:00:00|1890.43|1861.13|1906.1|1876.8|1910.82|1881.52|1881.45|1852.15|5296
1643194800000|2022-01-26 11:00:00|1905.6|1876.3|1912.04|1882.74|1914.15|1884.85|1898.06|1868.76|7081
1643198400000|2022-01-26 12:00:00|1912.03|1882.73|1885.19|1855.89|1912.03|1882.73|1884.15|1854.85|6669
1643202000000|2022-01-26 13:00:00|1885.22|1855.92|1938.97|1909.67|1945.62|1916.32|1876.15|1846.85|8791
1643205600000|2022-01-26 14:00:00|1938.87|1909.57|1934.84|1905.54|1963.24|1933.94|1924.58|1895.28|9135
1643209200000|2022-01-26 15:00:00|1934.81|1905.51|1933.89|1904.59|1954.11|1924.81|1906.13|1876.83|9398
1643212800000|2022-01-26 16:00:00|1933.87|1904.57|1936.65|1907.35|1951.38|1922.08|1923.9|1894.6|8167
1643216400000|2022-01-26 17:00:00|1937.19|1907.89|1898.26|1868.96|1940.08|1910.78|1894.21|1864.91|6877
1643220000000|2022-01-26 18:00:00|1898.32|1869.02|1911.17|1881.87|1923.37|1894.07|1854.68|1825.38|9749
1643223600000|2022-01-26 19:00:00|1911.18|1881.88|1907.62|1878.32|2019.5|1990.2|1901.64|1872.34|12941
1643227200000|2022-01-26 20:00:00|1907.44|1878.14|1849.65|1820.35|1908.08|1878.78|1828.74|1799.44|12880
1643230800000|2022-01-26 21:00:00|1849.59|1820.29|1771.98|1742.68|1860.19|1830.89|1771.12|1741.82|10867
1643234400000|2022-01-26 22:00:00|1771.94|1742.64|1810.59|1781.29|1811.85|1782.55|1767.75|1738.45|8269
1643238000000|2022-01-26 23:00:00|1810.3|1781|1822.39|1793.09|1842.58|1813.28|1805.27|1775.97|8966
1643241600000|2022-01-27 00:00:00|1822.38|1793.08|1825.91|1796.61|1835.15|1805.85|1807.41|1778.11|9876
1643245200000|2022-01-27 01:00:00|1825.93|1796.63|1759.72|1730.42|1826.26|1796.96|1754.35|1725.05|9899
1643248800000|2022-01-27 02:00:00|1759.67|1730.37|1761.09|1731.79|1769.5|1740.2|1745.58|1716.28|9830
1643252400000|2022-01-27 03:00:00|1761.08|1731.78|1751.19|1721.89|1771.63|1742.33|1730.13|1700.83|9149
1643256000000|2022-01-27 04:00:00|1751.16|1721.86|1770.17|1740.87|1775.97|1746.67|1746.32|1717.02|8816
1643259600000|2022-01-27 05:00:00|1770.16|1740.86|1764.06|1734.76|1780.4|1751.1|1759.18|1729.88|7975
1643263200000|2022-01-27 06:00:00|1764.01|1734.71|1769.9|1740.6|1771.35|1742.05|1750.89|1721.59|6827
1643266800000|2022-01-27 07:00:00|1769.85|1740.55|1771.5|1742.2|1784.07|1754.77|1761.87|1732.57|6226
1643270400000|2022-01-27 08:00:00|1771.93|1742.63|1790.75|1761.45|1794.52|1765.22|1757.26|1727.96|8564
1643274000000|2022-01-27 09:00:00|1790.76|1761.46|1796.91|1767.61|1800.53|1771.23|1781.09|1751.79|7033
1643277600000|2022-01-27 10:00:00|1797.36|1768.06|1795.38|1766.08|1808.09|1778.79|1789.05|1759.75|5564
1643281200000|2022-01-27 11:00:00|1795.4|1766.1|1812.08|1782.78|1817.3|1788|1795.4|1766.1|7209
1643284800000|2022-01-27 12:00:00|1812.14|1782.84|1811.74|1782.44|1821.15|1791.85|1798.57|1769.27|7475
1643288400000|2022-01-27 13:00:00|1811.7|1782.4|1826.87|1797.57|1835.1|1805.8|1808.62|1779.32|7483
1643292000000|2022-01-27 14:00:00|1826.76|1797.46|1835.2|1805.9|1855.15|1825.85|1821.15|1791.85|9144
1643295600000|2022-01-27 15:00:00|1835.3|1806|1825.7|1796.4|1847.45|1818.15|1817.41|1788.11|8800
1643299200000|2022-01-27 16:00:00|1825.64|1796.34|1822.26|1792.96|1839.63|1810.33|1803.64|1774.34|8748
1643302800000|2022-01-27 17:00:00|1822.6|1793.3|1818.53|1789.23|1826.52|1797.22|1802.25|1772.95|7994
1643306400000|2022-01-27 18:00:00|1818.51|1789.21|1830.12|1800.82|1834.31|1805.01|1798.51|1769.21|6608
1643310000000|2022-01-27 19:00:00|1830.2|1800.9|1806.15|1776.85|1843.25|1813.95|1787|1757.7|7079
1643313600000|2022-01-27 20:00:00|1806.07|1776.77|1752.98|1723.68|1823.97|1794.67|1752.69|1723.39|8061
1643317200000|2022-01-27 21:00:00|1753.08|1723.78|1790.14|1760.84|1793.96|1764.66|1741.39|1712.09|8200
1643320800000|2022-01-27 22:00:00|1790.17|1760.87|1800.82|1771.52|1822.41|1793.11|1767.26|1737.96|8198
1643324400000|2022-01-27 23:00:00|1800.81|1771.51|1826.91|1797.61|1834.97|1805.67|1800.65|1771.35|7754
1643328000000|2022-01-28 00:00:00|1826.88|1797.58|1827.94|1798.64|1837.31|1808.01|1811.96|1782.66|8326
1643331600000|2022-01-28 01:00:00|1827.92|1798.62|1811.58|1782.28|1844.17|1814.87|1790.14|1760.84|7690
1643335200000|2022-01-28 02:00:00|1811.33|1782.03|1835.72|1806.42|1838.1|1808.8|1787.71|1758.41|7493
1643338800000|2022-01-28 03:00:00|1835.69|1806.39|1849.59|1820.29|1863.68|1834.38|1831.56|1802.26|7722
1643342400000|2022-01-28 04:00:00|1849.69|1820.39|1835.21|1805.91|1862.15|1832.85|1823.27|1793.97|6852
1643346000000|2022-01-28 05:00:00|1835.22|1805.92|1843.51|1814.21|1851.02|1821.72|1830.03|1800.73|5522
1643349600000|2022-01-28 06:00:00|1843.4|1814.1|1824.35|1795.05|1859.92|1830.62|1824.1|1794.8|6624
1643353200000|2022-01-28 07:00:00|1824.27|1794.97|1805.08|1775.78|1843.15|1813.85|1802.29|1772.99|7055
1643356800000|2022-01-28 08:00:00|1805.13|1775.83|1810.72|1781.42|1814.17|1784.87|1783.87|1754.57|8662
1643360400000|2022-01-28 09:00:00|1810.73|1781.43|1793.88|1764.58|1821.18|1791.88|1787.32|1758.02|7550
1643364000000|2022-01-28 10:00:00|1793.84|1764.54|1793.18|1763.88|1803.43|1774.13|1779.95|1750.65|8166
1643367600000|2022-01-28 11:00:00|1793.17|1763.87|1779.11|1749.81|1796.43|1767.13|1765.61|1736.31|7983
1643371200000|2022-01-28 12:00:00|1779.15|1749.85|1764.48|1735.18|1790.3|1761|1751.42|1722.12|8587
1643374800000|2022-01-28 13:00:00|1764.61|1735.31|1800.1|1770.8|1803.55|1774.25|1759.24|1729.94|8889
1643378400000|2022-01-28 14:00:00|1800.15|1770.85|1777.98|1748.68|1809.14|1779.84|1770.72|1741.42|9811
1643382000000|2022-01-28 15:00:00|1778.07|1748.77|1808.74|1779.44|1812.75|1783.45|1771.91|1742.61|8459
1643385600000|2022-01-28 16:00:00|1808.75|1779.45|1826.16|1796.86|1842.29|1812.99|1802.55|1773.25|8685
1643389200000|2022-01-28 17:00:00|1826.15|1796.85|1807.41|1778.11|1834.16|1804.86|1803.18|1773.88|7638
1643392800000|2022-01-28 18:00:00|1807.48|1778.18|1823.5|1794.2|1841.15|1811.85|1806.82|1777.52|7463
1643396400000|2022-01-28 19:00:00|1823.44|1794.14|1810.91|1781.61|1827.25|1797.95|1789|1759.7|4763
1643400000000|2022-01-28 20:00:00|1810.87|1781.57|1837.54|1808.24|1843.45|1814.15|1801.06|1771.76|6734
1643403600000|2022-01-28 21:00:00|1837.51|1808.21|1846.05|1816.75|1859.4|1830.1|1836.37|1807.07|6623
1643443200000|2022-01-29 08:00:00|1846.15|1816.85|1882.85|1853.55|1891.17|1861.87|1846.15|1816.85|5527
1643446800000|2022-01-29 09:00:00|1882.83|1853.53|1887.14|1857.84|1887.14|1857.84|1866.04|1836.74|4703
1643450400000|2022-01-29 10:00:00|1887.13|1857.83|1877.34|1848.04|1887.19|1857.89|1869.85|1840.55|5027
1643454000000|2022-01-29 11:00:00|1877.35|1848.05|1872.11|1842.81|1882.13|1852.83|1868.79|1839.49|5431
1643457600000|2022-01-29 12:00:00|1872.01|1842.71|1884.32|1855.02|1893.67|1864.37|1869.25|1839.95|5509
1643461200000|2022-01-29 13:00:00|1884.28|1854.98|1904.31|1875.01|1905.09|1875.79|1878.82|1849.52|6002
1643464800000|2022-01-29 14:00:00|1904.32|1875.02|1861.41|1832.11|1906.48|1877.18|1854.95|1825.65|6296
1643468400000|2022-01-29 15:00:00|1861.38|1832.08|1857.59|1828.29|1873.19|1843.89|1843.64|1814.34|7737
1643472000000|2022-01-29 16:00:00|1857.37|1828.07|1862.82|1833.52|1866.56|1837.26|1841.49|1812.19|6596
1643475600000|2022-01-29 17:00:00|1862.83|1833.53|1866.12|1836.82|1872.68|1843.38|1859.95|1830.65|5774
1643479200000|2022-01-29 18:00:00|1866.16|1836.86|1882.78|1853.48|1888.65|1859.35|1865.04|1835.74|5563
1643482800000|2022-01-29 19:00:00|1882.77|1853.47|1877.61|1848.31|1889.55|1860.25|1877.19|1847.89|5153
1643486400000|2022-01-29 20:00:00|1877.94|1848.64|1900.89|1871.59|1914.3|1885|1876.18|1846.88|7240
1643490000000|2022-01-29 21:00:00|1900.91|1871.61|1897.32|1868.02|1919.29|1889.99|1894.14|1864.84|6597
1643493600000|2022-01-29 22:00:00|1897.26|1867.96|1887.74|1858.44|1900.57|1871.27|1884.77|1855.47|4396
1643497200000|2022-01-29 23:00:00|1887.72|1858.42|1888.16|1858.86|1888.92|1859.62|1871.17|1841.87|5429
1643500800000|2022-01-30 00:00:00|1888.18|1858.88|1866.05|1836.75|1889.35|1860.05|1855.26|1825.96|6228
1643504400000|2022-01-30 01:00:00|1866.06|1836.76|1871.23|1841.93|1883.59|1854.29|1865.17|1835.87|4858
1643508000000|2022-01-30 02:00:00|1871.17|1841.87|1876.37|1847.07|1877.77|1848.47|1859.33|1830.03|4253
1643511600000|2022-01-30 03:00:00|1876.38|1847.08|1870.85|1841.55|1882.86|1853.56|1869.5|1840.2|5608
1643515200000|2022-01-30 04:00:00|1870.84|1841.54|1889.8|1860.5|1894.88|1865.58|1866.17|1836.87|3983
1643518800000|2022-01-30 05:00:00|1889.78|1860.48|1910.02|1880.72|1910.51|1881.21|1889.01|1859.71|4862
1643522400000|2022-01-30 06:00:00|1910.04|1880.74|1898.82|1869.52|1914.68|1885.38|1890.41|1861.11|6032
1643526000000|2022-01-30 07:00:00|1898.79|1869.49|1902.38|1873.08|1904.74|1875.44|1893.86|1864.56|5553
1643529600000|2022-01-30 08:00:00|1902.39|1873.09|1893.96|1864.66|1907.37|1878.07|1891.92|1862.62|5921
1643533200000|2022-01-30 09:00:00|1893.94|1864.64|1889.87|1860.57|1901.56|1872.26|1884.74|1855.44|5798
1643536800000|2022-01-30 10:00:00|1889.84|1860.54|1905.57|1876.27|1907.29|1877.99|1888.24|1858.94|4688
1643540400000|2022-01-30 11:00:00|1905.55|1876.25|1900.39|1871.09|1912.33|1883.03|1891.37|1862.07|5208
1643544000000|2022-01-30 12:00:00|1900.37|1871.07|1882.56|1853.26|1907.58|1878.28|1873.83|1844.53|5917
1643547600000|2022-01-30 13:00:00|1882.46|1853.16|1875.86|1846.56|1886.41|1857.11|1868.98|1839.68|5223
1643551200000|2022-01-30 14:00:00|1875.89|1846.59|1863.47|1834.17|1879.8|1850.5|1850.19|1820.89|6686
1643554800000|2022-01-30 15:00:00|1863.51|1834.21|1864.27|1834.97|1873.08|1843.78|1855.33|1826.03|6361
1643558400000|2022-01-30 16:00:00|1865.01|1835.71|1853.55|1824.25|1877.25|1847.95|1852.05|1822.75|5154
1643562000000|2022-01-30 17:00:00|1853.56|1824.26|1867.94|1838.64|1868.93|1839.63|1840.16|1810.86|5065
1643565600000|2022-01-30 18:00:00|1867.96|1838.66|1847.87|1818.57|1867.96|1838.66|1845.77|1816.47|5045
1643569200000|2022-01-30 19:00:00|1847.88|1818.58|1809.64|1780.34|1848.9|1819.6|1802.23|1772.93|8233
1643572800000|2022-01-30 20:00:00|1809.62|1780.32|1812.19|1782.89|1826.09|1796.79|1795.26|1765.96|7098
1643576400000|2022-01-30 21:00:00|1812.24|1782.94|1812.62|1783.32|1817.25|1787.95|1797.35|1768.05|6274
1643580000000|2022-01-30 22:00:00|1812.84|1783.54|1820.04|1790.74|1824.39|1795.09|1803.58|1774.28|4638
1643583600000|2022-01-30 23:00:00|1820.18|1790.88|1830.14|1800.84|1851.29|1821.99|1819.98|1790.68|7546
1643587200000|2022-01-31 00:00:00|1830.11|1800.81|1781.87|1752.57|1834.88|1805.58|1767.94|1738.64|9040
1643590800000|2022-01-31 01:00:00|1781.6|1752.3|1788.44|1759.14|1799.63|1770.33|1780.2|1750.9|7555
1643594400000|2022-01-31 02:00:00|1788.43|1759.13|1765.13|1735.83|1788.43|1759.13|1752.65|1723.35|7058
1643598000000|2022-01-31 03:00:00|1765.15|1735.85|1768.2|1738.9|1770.36|1741.06|1756.07|1726.77|6314
1643601600000|2022-01-31 04:00:00|1768|1738.7|1741.55|1712.25|1768.13|1738.83|1728.26|1698.96|7167
1643605200000|2022-01-31 05:00:00|1741.56|1712.26|1754.48|1725.18|1754.69|1725.39|1732.81|1703.51|5282
1643608800000|2022-01-31 06:00:00|1754.52|1725.22|1749.09|1719.79|1758.72|1729.42|1748.71|1719.41|4850
1643612400000|2022-01-31 07:00:00|1749.07|1719.77|1766.81|1737.51|1768.87|1739.57|1747.17|1717.87|5404
1643616000000|2022-01-31 08:00:00|1766.77|1737.47|1773.99|1744.69|1775.11|1745.81|1763.23|1733.93|5514
1643619600000|2022-01-31 09:00:00|1773.98|1744.68|1780.62|1751.32|1782.97|1753.67|1766.35|1737.05|5710
1643623200000|2022-01-31 10:00:00|1780.63|1751.33|1786.3|1757|1789.74|1760.44|1775.31|1746.01|4979
1643626800000|2022-01-31 11:00:00|1786.31|1757.01|1784.31|1755.01|1795.75|1766.45|1763.4|1734.1|5763
1643630400000|2022-01-31 12:00:00|1784.28|1754.98|1779.43|1750.13|1791.25|1761.95|1762.29|1732.99|7542
1643634000000|2022-01-31 13:00:00|1779.45|1750.15|1786.7|1768.9|1794.56|1771.89|1765.1|1735.8|7032
1643637600000|2022-01-31 14:00:00|1786.69|1768.89|1807.23|1789.43|1807.3|1789.5|1781.61|1763.81|6936
1643641200000|2022-01-31 15:00:00|1807.27|1789.47|1875.6|1857.8|1878.63|1860.83|1807.09|1789.29|8106
1643644800000|2022-01-31 16:00:00|1875.66|1857.86|1899.64|1881.84|1906.51|1888.71|1853.8|1836|9228
1643648400000|2022-01-31 17:00:00|1899.46|1881.66|1896.23|1878.43|1906.12|1888.32|1885.4|1867.6|8077
1643652000000|2022-01-31 18:00:00|1896.21|1878.41|1890.16|1872.36|1901.92|1884.12|1883.49|1865.69|6823
1643655600000|2022-01-31 19:00:00|1890.15|1872.35|1921.38|1903.58|1929.5|1911.7|1890.15|1872.35|7883
1643659200000|2022-01-31 20:00:00|1921.37|1903.57|1964.6|1946.8|1964.89|1947.09|1914.34|1896.54|7788
1643662800000|2022-01-31 21:00:00|1964.52|1946.72|1954.29|1936.49|1969.25|1951.45|1939.22|1921.42|7530
1643666400000|2022-01-31 22:00:00|1954.25|1936.45|1957.52|1939.72|1970.06|1952.26|1951.81|1934.01|5705
1643670000000|2022-01-31 23:00:00|1957.58|1939.78|1947.2|1929.4|1966.89|1949.09|1940.47|1922.67|6453
1643673600000|2022-02-01 00:00:00|1946.86|1929.06|1937.19|1919.39|1958.27|1940.47|1934.84|1917.04|7065
1643677200000|2022-02-01 01:00:00|1937.14|1919.34|1930.25|1912.45|1942.64|1924.84|1926.62|1908.82|5498
1643680800000|2022-02-01 02:00:00|1930.19|1912.39|1942.21|1924.41|1945.05|1927.25|1927.29|1909.49|5614
1643684400000|2022-02-01 03:00:00|1942.22|1924.42|1987.47|1969.67|1996.37|1978.57|1938.98|1921.18|7476
1643688000000|2022-02-01 04:00:00|1987.25|1969.45|1964.46|1946.66|1988.14|1970.34|1963.27|1945.47|6089
1643691600000|2022-02-01 05:00:00|1964.42|1946.62|1949.01|1931.21|1968.2|1950.4|1949.01|1931.21|5142
1643695200000|2022-02-01 06:00:00|1948.95|1931.15|1942.16|1924.36|1950.55|1932.75|1934.25|1916.45|6336
1643698800000|2022-02-01 07:00:00|1942.15|1924.35|1951.45|1933.65|1957.4|1939.6|1942|1924.2|5734
1643702400000|2022-02-01 08:00:00|1951.41|1933.61|1964.33|1946.53|1964.49|1946.69|1945.98|1928.18|5877
1643706000000|2022-02-01 09:00:00|1964.18|1946.38|1945.85|1928.05|1988.22|1970.42|1934.83|1917.03|8804
1643709600000|2022-02-01 10:00:00|1945.83|1928.03|1959.44|1941.64|1962.6|1944.8|1926.36|1908.56|7695
1643713200000|2022-02-01 11:00:00|1959.47|1941.67|1970.33|1952.53|1983.4|1965.6|1954.5|1936.7|6757
1643716800000|2022-02-01 12:00:00|1970.31|1952.51|1974.99|1957.19|1982.04|1964.24|1962.32|1944.52|6776
1643720400000|2022-02-01 13:00:00|1974.9|1957.1|1971.72|1953.92|1987.68|1969.88|1958.91|1941.11|7812
1643724000000|2022-02-01 14:00:00|1972.76|1954.96|1959.37|1941.57|1998.57|1980.77|1952.4|1934.6|9424
1643727600000|2022-02-01 15:00:00|1959.34|1941.54|1977.19|1959.39|1977.3|1959.5|1939.14|1921.34|9899
1643731200000|2022-02-01 16:00:00|1977.54|1959.74|2003.22|1985.42|2009.2|1991.4|1965.4|1947.6|9046
1643734800000|2022-02-01 17:00:00|2003.02|1985.22|1991.35|1973.55|2008.02|1990.22|1977.21|1959.41|8335
1643738400000|2022-02-01 18:00:00|1991.34|1973.54|1980.48|1962.68|2002.12|1984.32|1976.94|1959.14|6792
1643742000000|2022-02-01 19:00:00|1980.49|1962.69|1972.59|1954.79|1991.56|1973.76|1968.45|1950.65|8431
1643745600000|2022-02-01 20:00:00|1972.64|1954.84|1966.71|1948.91|1997.75|1979.95|1966.5|1948.7|7956
1643749200000|2022-02-01 21:00:00|1966.76|1948.96|1990.63|1972.83|1991.38|1973.58|1966.5|1948.7|5708
1643752800000|2022-02-01 22:00:00|1990.76|1972.96|1981.04|1963.24|1991.74|1973.94|1976|1958.2|4521
1643756400000|2022-02-01 23:00:00|1980.85|1963.05|1966.67|1948.87|1985.35|1967.55|1964.85|1947.05|5635
1643760000000|2022-02-02 00:00:00|1966.76|1948.96|1988.95|1971.15|1994.38|1976.58|1955.81|1938.01|6799
1643763600000|2022-02-02 01:00:00|1989.35|1971.55|2009.05|1991.25|2034.68|2016.88|1982.54|1964.74|7886
1643767200000|2022-02-02 02:00:00|2009.09|1991.29|2047.76|2029.96|2056.5|2038.7|1998.95|1981.15|6846
1643770800000|2022-02-02 03:00:00|2047.79|2029.99|2042.09|2024.29|2067.1|2049.3|2037.46|2019.66|5495
1643774400000|2022-02-02 04:00:00|2041.97|2024.17|2024.25|2006.45|2044.62|2026.82|2024.2|2006.4|5677
1643778000000|2022-02-02 05:00:00|2024.47|2006.67|2021.56|2003.76|2028.77|2010.97|2010.12|1992.32|5815
1643781600000|2022-02-02 06:00:00|2021.41|2003.61|2023.28|2005.48|2038.4|2020.6|2010.04|1992.24|6268
1643785200000|2022-02-02 07:00:00|2023.13|2005.33|2014.22|1996.42|2035.57|2017.77|2007.27|1989.47|5719
1643788800000|2022-02-02 08:00:00|2014.15|1996.35|2023.17|2005.37|2027.94|2010.14|2002.88|1985.08|5438
1643792400000|2022-02-02 09:00:00|2023.18|2005.38|2044.17|2026.37|2046.8|2029|2019.8|2002|5145
1643796000000|2022-02-02 10:00:00|2044.24|2026.44|2045.67|2027.87|2049.43|2031.63|2030.4|2012.6|5043
1643799600000|2022-02-02 11:00:00|2045.68|2027.88|2049.69|2031.89|2054.39|2036.59|2040.4|2022.6|4473
1643803200000|2022-02-02 12:00:00|2049.5|2031.7|2060.11|2042.31|2064.59|2046.79|2046.9|2029.1|5500
1643806800000|2022-02-02 13:00:00|2060.09|2042.29|2037.12|2019.32|2062.34|2044.54|2033.01|2015.21|5486
1643810400000|2022-02-02 14:00:00|2037.13|2019.33|1968.91|1951.11|2046.76|2028.96|1951.55|1933.75|9150
1643814000000|2022-02-02 15:00:00|1968.9|1951.1|1931.55|1913.75|1985.95|1968.15|1926.08|1908.28|10109
1643817600000|2022-02-02 16:00:00|1931.49|1913.69|1926.48|1908.68|1932.99|1915.19|1893.17|1875.37|9801
1643821200000|2022-02-02 17:00:00|1926.63|1908.83|1942.95|1925.15|1948.04|1930.24|1918.06|1900.26|7659
1643824800000|2022-02-02 18:00:00|1943.55|1925.75|1950.58|1932.78|1951.26|1933.46|1933.12|1915.32|6571
1643828400000|2022-02-02 19:00:00|1950.32|1932.52|1960.28|1942.48|1970.04|1952.24|1942.2|1924.4|6679
1643832000000|2022-02-02 20:00:00|1960.2|1942.4|1943.4|1925.6|1961.72|1943.92|1928.5|1910.7|7647
1643835600000|2022-02-02 21:00:00|1943.42|1925.62|1898.26|1880.46|1947.97|1930.17|1863.38|1845.58|9867
1643839200000|2022-02-02 22:00:00|1897.76|1879.96|1898.98|1881.18|1911.15|1893.35|1878.54|1860.74|6470
1643842800000|2022-02-02 23:00:00|1899.12|1881.32|1885.58|1867.78|1907.96|1890.16|1878.78|1860.98|8311
1643846400000|2022-02-03 00:00:00|1885.61|1867.81|1873.09|1855.29|1898.06|1880.26|1870.69|1852.89|8861
1643850000000|2022-02-03 01:00:00|1873.07|1855.27|1855.58|1837.78|1884.73|1866.93|1838.13|1820.33|7232
1643853600000|2022-02-03 02:00:00|1855.33|1837.53|1854.35|1836.55|1860.79|1842.99|1843.83|1826.03|6743
1643857200000|2022-02-03 03:00:00|1854.34|1836.54|1844.24|1826.44|1858.32|1840.52|1839.7|1821.9|5854
1643860800000|2022-02-03 04:00:00|1844.35|1826.55|1847.48|1829.68|1852.12|1834.32|1839.41|1821.61|5160
1643864400000|2022-02-03 05:00:00|1847.78|1829.98|1857.05|1839.25|1862.05|1844.25|1842.28|1824.48|4929
1643868000000|2022-02-03 06:00:00|1857.07|1839.27|1854.58|1836.78|1857.13|1839.33|1846.18|1828.38|3593
1643871600000|2022-02-03 07:00:00|1854.45|1836.65|1864.98|1847.18|1868.53|1850.73|1854.08|1836.28|4255
1643875200000|2022-02-03 08:00:00|1864.93|1847.13|1873.65|1855.85|1880.25|1862.45|1864.49|1846.69|4257
1643878800000|2022-02-03 09:00:00|1873.88|1856.08|1831.3|1813.5|1877.26|1859.46|1827.85|1810.05|5284
1643882400000|2022-02-03 10:00:00|1831.4|1813.6|1830.1|1812.3|1838.58|1820.78|1814.14|1796.34|8598
1643886000000|2022-02-03 11:00:00|1830.09|1812.29|1843.29|1825.49|1859.4|1841.6|1823.62|1805.82|7345
1643889600000|2022-02-03 12:00:00|1843.32|1825.52|1842.68|1824.88|1845.36|1827.56|1807.3|1789.5|8110
1643893200000|2022-02-03 13:00:00|1842.79|1824.99|1842.41|1824.61|1847.32|1829.52|1827.95|1810.15|6755
1643896800000|2022-02-03 14:00:00|1842.2|1824.4|1845.27|1827.47|1860.5|1842.7|1838.54|1820.74|8368
1643900400000|2022-02-03 15:00:00|1845.22|1827.42|1868.54|1850.74|1877.49|1859.69|1841.9|1824.1|7849
1643904000000|2022-02-03 16:00:00|1868.63|1850.83|1844.9|1827.1|1880.75|1862.95|1844.9|1827.1|6900
1643907600000|2022-02-03 17:00:00|1844.78|1826.98|1863.68|1845.88|1865.85|1848.05|1831.51|1813.71|6635
1643911200000|2022-02-03 18:00:00|1863.48|1845.68|1861.59|1843.79|1866.15|1848.35|1850.9|1833.1|5056
1643914800000|2022-02-03 19:00:00|1861.53|1843.73|1841.4|1823.6|1868.43|1850.63|1832.33|1814.53|6217
1643918400000|2022-02-03 20:00:00|1841.43|1823.63|1836.17|1818.37|1847.55|1829.75|1827.31|1809.51|6710
1643922000000|2022-02-03 21:00:00|1836.35|1818.55|1881.48|1863.68|1892.62|1874.82|1836.35|1818.55|7989
1643925600000|2022-02-03 22:00:00|1881.53|1863.73|1879.77|1861.97|1886.88|1869.08|1869.05|1851.25|4045
1643929200000|2022-02-03 23:00:00|1879.76|1861.96|1901.74|1883.94|1903.57|1885.77|1872.6|1854.8|6404
1643932800000|2022-02-04 00:00:00|1901.78|1883.98|1896.85|1879.05|1901.78|1883.98|1884.47|1866.67|6907
1643936400000|2022-02-04 01:00:00|1896.82|1879.02|1891.55|1873.75|1899.63|1881.83|1888.24|1870.44|4744
1643940000000|2022-02-04 02:00:00|1891.65|1873.85|1896.98|1879.18|1901.49|1883.69|1888.55|1870.75|4609
1643943600000|2022-02-04 03:00:00|1896.97|1879.17|1891.87|1874.07|1905.4|1887.6|1889.79|1871.99|4819
1643947200000|2022-02-04 04:00:00|1891.78|1873.98|1886.95|1869.15|1896.7|1878.9|1882.16|1864.36|4075
1643950800000|2022-02-04 05:00:00|1887|1869.2|1919.52|1901.72|1928.85|1911.05|1885.73|1867.93|6249
1643954400000|2022-02-04 06:00:00|1919.15|1901.35|1937.42|1919.62|1941.11|1923.31|1919.15|1901.35|5810
1643958000000|2022-02-04 07:00:00|1937.4|1919.6|1930.27|1912.47|1949|1931.2|1924.65|1906.85|6065
1643961600000|2022-02-04 08:00:00|1930.15|1912.35|1943.27|1925.47|1948|1930.2|1929.81|1912.01|6868
1643965200000|2022-02-04 09:00:00|1943.29|1925.49|1948.3|1930.5|1952.97|1935.17|1939.7|1921.9|5108
1643968800000|2022-02-04 10:00:00|1948.28|1930.48|1941.13|1923.33|1964.56|1946.76|1931.88|1914.08|6149
1643972400000|2022-02-04 11:00:00|1941.16|1923.36|1940.44|1922.64|1948.58|1930.78|1934.57|1916.77|4558
1643976000000|2022-02-04 12:00:00|1940.38|1922.58|1949.35|1931.55|1953.4|1935.6|1940.2|1922.4|4910
1643979600000|2022-02-04 13:00:00|1949.39|1931.59|1910.03|1892.23|1962.65|1944.85|1901.03|1883.23|8026
1643983200000|2022-02-04 14:00:00|1909.94|1892.14|1930.66|1912.86|1944.3|1926.5|1904.4|1886.6|9416
1643986800000|2022-02-04 15:00:00|1930.7|1912.9|1978.43|1960.63|1997.51|1979.71|1926.27|1908.47|11719
1643990400000|2022-02-04 16:00:00|1978.42|1960.62|2026.12|2008.32|2041.89|2024.09|1976.59|1958.79|10614
1643994000000|2022-02-04 17:00:00|2026.69|2008.89|2024.06|2006.26|2032.96|2015.16|2017.02|1999.22|8354
1643997600000|2022-02-04 18:00:00|2023.85|2006.05|2018.17|2000.37|2030.14|2012.34|2008.29|1990.49|6571
1644001200000|2022-02-04 19:00:00|2018.19|2000.39|2034.47|2016.67|2038|2020.2|2011.08|1993.28|6265
1644004800000|2022-02-04 20:00:00|2034.51|2016.71|2023.26|2005.46|2037.92|2020.12|2018.58|2000.78|6865
1644008400000|2022-02-04 21:00:00|2022.95|2005.15|2023.71|2005.91|2024.4|2006.6|2014.4|1996.6|3995
1644048000000|2022-02-05 08:00:00|2180.05|2162.25|2191.46|2173.66|2208.21|2190.41|2179.43|2161.63|5969
1644051600000|2022-02-05 09:00:00|2191.39|2173.59|2185.33|2167.53|2197.07|2179.27|2165.04|2147.24|5737
1644055200000|2022-02-05 10:00:00|2185.32|2167.52|2187.9|2170.1|2190.01|2172.21|2170.71|2152.91|6276
1644058800000|2022-02-05 11:00:00|2187.92|2170.12|2173.48|2155.68|2189.41|2171.61|2167.19|2149.39|5788
1644062400000|2022-02-05 12:00:00|2173.46|2155.66|2167.66|2149.86|2179.9|2162.1|2156.32|2138.52|5692
1644066000000|2022-02-05 13:00:00|2167.6|2149.8|2185.76|2167.96|2186.31|2168.51|2164.67|2146.87|5489
1644069600000|2022-02-05 14:00:00|2185.79|2167.99|2183.76|2165.96|2203.18|2185.38|2163.68|2145.88|5961
1644073200000|2022-02-05 15:00:00|2183.78|2165.98|2192.96|2175.16|2204.86|2187.06|2165.83|2148.03|8803
1644076800000|2022-02-05 16:00:00|2192.43|2174.63|2136.99|2119.19|2196.93|2179.13|2133.13|2115.33|7398
1644080400000|2022-02-05 17:00:00|2137.15|2119.35|2154.91|2137.11|2163.38|2145.58|2097.2|2079.4|9809
1644084000000|2022-02-05 18:00:00|2154.61|2136.81|2155|2137.2|2166.35|2148.55|2144.77|2126.97|6907
1644087600000|2022-02-05 19:00:00|2155.04|2137.24|2129.01|2111.21|2155.04|2137.24|2126.07|2108.27|5400
1644091200000|2022-02-05 20:00:00|2129.04|2111.24|2147.25|2129.45|2148.11|2130.31|2118.46|2100.66|5152
1644094800000|2022-02-05 21:00:00|2147.22|2129.42|2144.78|2126.98|2152.08|2134.28|2137.56|2119.76|5030
1644098400000|2022-02-05 22:00:00|2144.74|2126.94|2156.76|2138.96|2158.12|2140.32|2143.24|2125.44|3701
1644102000000|2022-02-05 23:00:00|2156.67|2138.87|2143.04|2125.24|2160.64|2142.84|2140.79|2122.99|4641
1644105600000|2022-02-06 00:00:00|2143.03|2125.23|2169.21|2151.41|2169.72|2151.92|2142.06|2124.26|5091
1644109200000|2022-02-06 01:00:00|2169.26|2151.46|2189.68|2171.88|2195.85|2178.05|2169.22|2151.42|4706
1644112800000|2022-02-06 02:00:00|2189.73|2171.93|2171.24|2153.44|2199.01|2181.21|2165.74|2147.94|4822
1644116400000|2022-02-06 03:00:00|2170.99|2153.19|2158.23|2140.43|2177.2|2159.4|2157.29|2139.49|3874
1644120000000|2022-02-06 04:00:00|2158.05|2140.25|2152.14|2134.34|2167.33|2149.53|2114.94|2097.14|4363
1644123600000|2022-02-06 05:00:00|2152.16|2134.36|2151.28|2133.48|2157.46|2139.66|2141.14|2123.34|4178
1644127200000|2022-02-06 06:00:00|2151.2|2133.4|2135.2|2117.4|2151.2|2133.4|2127.37|2109.57|4873
1644130800000|2022-02-06 07:00:00|2135.19|2117.39|2150.3|2132.5|2157.09|2139.29|2128.59|2110.79|4803
1644134400000|2022-02-06 08:00:00|2150.27|2132.47|2154.7|2136.9|2157.34|2139.54|2139.12|2121.32|5395
1644138000000|2022-02-06 09:00:00|2154.68|2136.88|2149.6|2131.8|2157.75|2139.95|2148.29|2130.49|3331
1644141600000|2022-02-06 10:00:00|2156.01|2138.21|2146.33|2128.53|2161.29|2143.49|2143.23|2125.43|4563
1644145200000|2022-02-06 11:00:00|2146.31|2128.51|2141.85|2124.05|2150.62|2132.82|2132.55|2114.75|4659
1644148800000|2022-02-06 12:00:00|2141.84|2124.04|2151.74|2133.94|2156.01|2138.21|2137.54|2119.74|4907
1644152400000|2022-02-06 13:00:00|2151.83|2134.03|2155.84|2138.04|2165.01|2147.21|2142.04|2124.24|6595
1644156000000|2022-02-06 14:00:00|2155.59|2137.79|2111.84|2094.04|2176.78|2158.98|2104.46|2086.66|8426
1644159600000|2022-02-06 15:00:00|2111.78|2093.98|2120.86|2103.06|2123.95|2106.15|2090.44|2072.64|8589
1644163200000|2022-02-06 16:00:00|2120.89|2103.09|2134.32|2116.52|2139.33|2121.53|2109.92|2092.12|6695
1644166800000|2022-02-06 17:00:00|2134.33|2116.53|2141.86|2124.06|2146.78|2128.98|2132.28|2114.48|4943
1644170400000|2022-02-06 18:00:00|2141.88|2124.08|2121.31|2103.51|2144.19|2126.39|2116.15|2098.35|4311
1644174000000|2022-02-06 19:00:00|2121.38|2103.58|2139.92|2122.12|2141.24|2123.44|2119.6|2101.8|4358
1644177600000|2022-02-06 20:00:00|2139.89|2122.09|2125.43|2107.63|2143.44|2125.64|2118.85|2101.05|5205
1644181200000|2022-02-06 21:00:00|2125.44|2107.64|2126.79|2108.99|2134.44|2116.64|2119.44|2101.64|4668
1644184800000|2022-02-06 22:00:00|2126.56|2108.76|2126.62|2108.82|2135|2117.2|2122.57|2104.77|4162
1644188400000|2022-02-06 23:00:00|2126.63|2108.83|2201.36|2183.56|2203.61|2185.81|2122.4|2104.6|9940
1644192000000|2022-02-07 00:00:00|2201.4|2183.6|2170.05|2152.25|2213.02|2195.22|2150.28|2132.48|9602
1644195600000|2022-02-07 01:00:00|2170.18|2152.38|2177.18|2159.38|2183.8|2166|2152.22|2134.42|7530
1644199200000|2022-02-07 02:00:00|2177.19|2159.39|2190.91|2173.11|2207.64|2189.84|2176.28|2158.48|7385
1644202800000|2022-02-07 03:00:00|2191.15|2173.35|2230.01|2212.21|2237.55|2219.75|2191.15|2173.35|7367
1644206400000|2022-02-07 04:00:00|2230.03|2212.23|2232.9|2215.1|2236.1|2218.3|2217.47|2199.67|6990
1644210000000|2022-02-07 05:00:00|2233.13|2215.33|2231.86|2214.06|2244.87|2227.07|2225.57|2207.77|6041
1644213600000|2022-02-07 06:00:00|2231.4|2213.6|2246.45|2228.65|2256.9|2239.1|2225.88|2208.08|5245
1644217200000|2022-02-07 07:00:00|2245.9|2228.1|2233.31|2215.51|2252.29|2234.49|2222.45|2204.65|4845
1644220800000|2022-02-07 08:00:00|2233.33|2215.53|2227.04|2209.24|2239.73|2221.93|2216.1|2198.3|6559
1644224400000|2022-02-07 09:00:00|2227.06|2209.26|2211.78|2193.98|2236.65|2218.85|2193.14|2175.34|7141
1644228000000|2022-02-07 10:00:00|2212.06|2194.26|2229.3|2211.5|2230.4|2212.6|2206.9|2189.1|6313
1644231600000|2022-02-07 11:00:00|2229.29|2211.49|2250.68|2232.88|2261.9|2244.1|2227.78|2209.98|6234
1644235200000|2022-02-07 12:00:00|2250.76|2232.96|2243.22|2225.42|2254.8|2237|2237.72|2219.92|5958
1644238800000|2022-02-07 13:00:00|2243.53|2225.73|2219.91|2202.11|2258.39|2240.59|2174.37|2156.57|6405
1644242400000|2022-02-07 14:00:00|2219.86|2202.06|2259.4|2241.6|2260.74|2242.94|2209.6|2191.8|9477
1644246000000|2022-02-07 15:00:00|2259.45|2241.65|2269.72|2251.92|2271.96|2254.16|2227.74|2209.94|8580
1644249600000|2022-02-07 16:00:00|2269.65|2251.85|2264.96|2247.16|2278.39|2260.59|2239.63|2221.83|8742
1644253200000|2022-02-07 17:00:00|2264.99|2247.19|2274|2256.2|2275.4|2257.6|2245.34|2227.54|7668
1644256800000|2022-02-07 18:00:00|2274.02|2256.22|2238.47|2220.67|2279.7|2261.9|2230.68|2212.88|8213
1644260400000|2022-02-07 19:00:00|2238.4|2220.6|2252.56|2234.76|2267.29|2249.49|2235.88|2218.08|7127
1644264000000|2022-02-07 20:00:00|2252.39|2234.59|2255.37|2237.57|2267.65|2249.85|2235.7|2217.9|6674
1644267600000|2022-02-07 21:00:00|2255.29|2237.49|2246.99|2229.19|2256|2238.2|2231.25|2213.45|7292
1644271200000|2022-02-07 22:00:00|2247.26|2229.46|2258.21|2240.41|2262.4|2244.6|2240.91|2223.11|4584
1644274800000|2022-02-07 23:00:00|2258.4|2240.6|2245.32|2227.52|2268.95|2251.15|2239.38|2221.58|7134
1644278400000|2022-02-08 00:00:00|2245.33|2227.53|2239.46|2221.66|2253.89|2236.09|2198.38|2180.58|8713
1644282000000|2022-02-08 01:00:00|2239.47|2221.67|2293.9|2276.1|2293.99|2276.19|2234.19|2216.39|7221
1644285600000|2022-02-08 02:00:00|2293.78|2275.98|2266.92|2249.12|2299.16|2281.36|2265.2|2247.4|7482
1644289200000|2022-02-08 03:00:00|2267.02|2249.22|2276.25|2258.45|2279.17|2261.37|2250.27|2232.47|7274
1644292800000|2022-02-08 04:00:00|2276.2|2258.4|2279.13|2261.33|2283.08|2265.28|2263.23|2245.43|6959
1644296400000|2022-02-08 05:00:00|2278.4|2260.6|2298.32|2280.52|2298.92|2281.12|2269.45|2251.65|7617
1644300000000|2022-02-08 06:00:00|2298.1|2280.3|2294.45|2276.65|2327.5|2309.7|2265.9|2248.1|9434
1644303600000|2022-02-08 07:00:00|2294.44|2276.64|2260.24|2242.44|2296.18|2278.38|2260.03|2242.23|6335
1644307200000|2022-02-08 08:00:00|2260.3|2242.5|2184.3|2166.5|2267.43|2249.63|2176.1|2158.3|10169
1644310800000|2022-02-08 09:00:00|2184.08|2166.28|2173.32|2155.52|2200.3|2182.5|2144.98|2127.18|10160
1644314400000|2022-02-08 10:00:00|2173.35|2155.55|2181.36|2163.56|2188.38|2170.58|2156.04|2138.24|7658
1644318000000|2022-02-08 11:00:00|2181.38|2163.58|2183.63|2165.83|2193.32|2175.52|2171.95|2154.15|7130
1644321600000|2022-02-08 12:00:00|2183.5|2165.7|2153.96|2136.16|2183.56|2165.76|2132.65|2114.85|9223
1644325200000|2022-02-08 13:00:00|2154.17|2136.37|2159.03|2141.23|2165.4|2147.6|2137.77|2119.97|8278
1644328800000|2022-02-08 14:00:00|2158.38|2140.58|2159.97|2142.17|2174.84|2157.04|2154.57|2136.77|8674
1644332400000|2022-02-08 15:00:00|2160.41|2142.61|2152.1|2134.3|2161.58|2143.78|2120.16|2102.36|10468
1644336000000|2022-02-08 16:00:00|2152.35|2134.55|2136.37|2118.57|2163.5|2145.7|2129.4|2111.6|9376
1644339600000|2022-02-08 17:00:00|2136.05|2118.25|2134.04|2116.24|2145.39|2127.59|2117.4|2099.6|10027
1644343200000|2022-02-08 18:00:00|2134.05|2116.25|2141.59|2123.79|2149.82|2132.02|2132.21|2114.41|7030
1644346800000|2022-02-08 19:00:00|2141.51|2123.71|2132.7|2114.9|2145.7|2127.9|2117.95|2100.15|7863
1644350400000|2022-02-08 20:00:00|2132.76|2114.96|2177.4|2159.6|2179.02|2161.22|2127.62|2109.82|8914
1644354000000|2022-02-08 21:00:00|2177.18|2159.38|2167.13|2149.33|2181.94|2164.14|2158.56|2140.76|6599
1644357600000|2022-02-08 22:00:00|2167.14|2149.34|2182.28|2164.48|2183.83|2166.03|2162.61|2144.81|5028
1644361200000|2022-02-08 23:00:00|2182.03|2164.23|2175.18|2157.38|2186.66|2168.86|2160.2|2142.4|6763
1644364800000|2022-02-09 00:00:00|2175.23|2157.43|2190.83|2173.03|2196.34|2178.54|2171.68|2153.88|6894
1644368400000|2022-02-09 01:00:00|2190.9|2173.1|2161.4|2143.6|2191.66|2173.86|2158.68|2140.88|5900
1644372000000|2022-02-09 02:00:00|2161.41|2143.61|2140.35|2122.55|2167.47|2149.67|2130.78|2112.98|7356
1644375600000|2022-02-09 03:00:00|2140.4|2122.6|2139.68|2121.88|2150.1|2132.3|2132.28|2114.48|5307
1644379200000|2022-02-09 04:00:00|2139.69|2121.89|2140.05|2122.25|2148.98|2131.18|2136.4|2118.6|5754
1644382800000|2022-02-09 05:00:00|2140.16|2122.36|2148.6|2130.8|2154.34|2136.54|2114.99|2097.19|7397
1644386400000|2022-02-09 06:00:00|2148.34|2130.54|2165.44|2147.64|2168.9|2151.1|2146.12|2128.32|5795
1644390000000|2022-02-09 07:00:00|2165.43|2147.63|2165.66|2147.86|2171.51|2153.71|2150.14|2132.34|6684
1644393600000|2022-02-09 08:00:00|2165.7|2147.9|2159.57|2141.77|2171.77|2153.97|2144.79|2126.99|7289
1644397200000|2022-02-09 09:00:00|2159.58|2141.78|2155.57|2137.77|2172.8|2155|2154|2136.2|5526
1644400800000|2022-02-09 10:00:00|2155.4|2137.6|2174.1|2156.3|2175.62|2157.82|2154.22|2136.42|6033
1644404400000|2022-02-09 11:00:00|2174.07|2156.27|2187.93|2170.13|2191.16|2173.36|2166.41|2148.61|6707
1644408000000|2022-02-09 12:00:00|2188.35|2170.55|2204.4|2186.6|2214.98|2197.18|2181.57|2163.77|7008
1644411600000|2022-02-09 13:00:00|2204.28|2186.48|2197.56|2179.76|2229.22|2211.42|2194.1|2176.3|7490
1644415200000|2022-02-09 14:00:00|2197.53|2179.73|2214.4|2196.6|2222.87|2205.07|2187.45|2169.65|8124
1644418800000|2022-02-09 15:00:00|2212.93|2195.13|2203.19|2185.39|2219.08|2201.28|2197.08|2179.28|7117
1644422400000|2022-02-09 16:00:00|2203.52|2185.72|2209.03|2191.23|2214.23|2196.43|2190.6|2172.8|7421
1644426000000|2022-02-09 17:00:00|2209|2191.2|2208.45|2190.65|2215.73|2197.93|2205.38|2187.58|5679
1644429600000|2022-02-09 18:00:00|2208.38|2190.58|2212|2194.2|2212.6|2194.8|2200.3|2182.5|4130
1644433200000|2022-02-09 19:00:00|2212.18|2194.38|2221.85|2204.05|2228.9|2211.1|2210.02|2192.22|6673
1644436800000|2022-02-09 20:00:00|2221.48|2203.68|2231|2213.2|2233.06|2215.26|2216.34|2198.54|5949
1644440400000|2022-02-09 21:00:00|2231.03|2213.23|2216.1|2198.3|2231.61|2213.81|2215.18|2197.38|4383
1644444000000|2022-02-09 22:00:00|2216.05|2198.25|2212.32|2194.52|2221.58|2203.78|2207|2189.2|3841
1644447600000|2022-02-09 23:00:00|2212.04|2194.24|2204.51|2186.71|2212.95|2195.15|2196.9|2179.1|5260
1644451200000|2022-02-10 00:00:00|2204.52|2186.72|2188.06|2170.26|2204.59|2186.79|2183.45|2165.65|6289
1644454800000|2022-02-10 01:00:00|2188.11|2170.31|2188.55|2170.75|2192.54|2174.74|2181.4|2163.6|5842
1644458400000|2022-02-10 02:00:00|2188.78|2170.98|2171.78|2153.98|2212.65|2194.85|2171.78|2153.98|5463
1644462000000|2022-02-10 03:00:00|2171.5|2153.7|2161.06|2143.26|2178.56|2160.76|2156.23|2138.43|6878
1644465600000|2022-02-10 04:00:00|2160.66|2142.86|2173.8|2156|2178.2|2160.4|2157.4|2139.6|5794
1644469200000|2022-02-10 05:00:00|2173.96|2156.16|2174.6|2156.8|2178.03|2160.23|2166.94|2149.14|5886
1644472800000|2022-02-10 06:00:00|2174.61|2156.81|2174.86|2157.06|2179.6|2161.8|2168.4|2150.6|5748
1644476400000|2022-02-10 07:00:00|2174.84|2157.04|2189.91|2172.11|2189.91|2172.11|2172.57|2154.77|6270
1644480000000|2022-02-10 08:00:00|2190.15|2172.35|2181.71|2163.91|2197.4|2179.6|2178.58|2160.78|6110
1644483600000|2022-02-10 09:00:00|2182.32|2164.52|2203.21|2185.41|2204.4|2186.6|2176.49|2158.69|6020
1644487200000|2022-02-10 10:00:00|2203.56|2185.76|2237.64|2219.84|2248.9|2231.1|2200.76|2182.96|7906
1644490800000|2022-02-10 11:00:00|2237.73|2219.93|2234.4|2216.6|2256.15|2238.35|2231.4|2213.6|8128
1644494400000|2022-02-10 12:00:00|2234.45|2216.65|2218.28|2200.48|2242.45|2224.65|2209.4|2191.6|6643
1644498000000|2022-02-10 13:00:00|2218.15|2200.35|2110.91|2093.11|2235.21|2217.41|2104.65|2086.85|9688
1644501600000|2022-02-10 14:00:00|2111.04|2093.24|2148.9|2131.1|2148.9|2131.1|2067.5|2049.7|11505
1644505200000|2022-02-10 15:00:00|2148.92|2131.12|2181.82|2164.02|2216.9|2199.1|2139.16|2121.36|11519
1644508800000|2022-02-10 16:00:00|2181.95|2164.15|2189.91|2172.11|2209.58|2191.78|2177.82|2160.02|10407
1644512400000|2022-02-10 17:00:00|2190.42|2172.62|2180.9|2163.1|2206.95|2189.15|2179.11|2161.31|8350
1644516000000|2022-02-10 18:00:00|2180.4|2162.6|2145.46|2127.66|2182.37|2164.57|2141.59|2123.79|8572
1644519600000|2022-02-10 19:00:00|2145.88|2128.08|2098.24|2080.44|2146.88|2129.08|2096.49|2078.69|8926
1644523200000|2022-02-10 20:00:00|2098.11|2080.31|2098.76|2080.96|2114.78|2096.98|2080.35|2062.55|9383
1644526800000|2022-02-10 21:00:00|2099.17|2081.37|2093.81|2076.01|2106.95|2089.15|2084.28|2066.48|7371
1644530400000|2022-02-10 22:00:00|2094.01|2076.21|2110.12|2092.32|2111.03|2093.23|2084.52|2066.72|4987
1644534000000|2022-02-10 23:00:00|2109.9|2092.1|2059.67|2041.87|2113.62|2095.82|2059.03|2041.23|7369
1644537600000|2022-02-11 00:00:00|2059.68|2041.88|2048.38|2030.58|2062.59|2044.79|2013.41|1995.61|8736
1644541200000|2022-02-11 01:00:00|2048.29|2030.49|2058.05|2040.25|2078.83|2061.03|2041.54|2023.74|7877
1644544800000|2022-02-11 02:00:00|2057.61|2039.81|2043.05|2025.25|2059.4|2041.6|2019.91|2002.11|6844
1644548400000|2022-02-11 03:00:00|2042.81|2025.01|2053.99|2036.19|2059.2|2041.4|2040.29|2022.49|6292
1644552000000|2022-02-11 04:00:00|2053.78|2035.98|2053.1|2035.3|2062.3|2044.5|2048.06|2030.26|5999
1644555600000|2022-02-11 05:00:00|2053.37|2035.57|2028.7|2010.9|2053.8|2036|2028.21|2010.41|6789
1644559200000|2022-02-11 06:00:00|2028.51|2010.71|2045.78|2027.98|2057.9|2040.1|2026.89|2009.09|6414
1644562800000|2022-02-11 07:00:00|2045.91|2028.11|2061.45|2043.65|2064.13|2046.33|2038.08|2020.28|6003
1644566400000|2022-02-11 08:00:00|2061.58|2043.78|2042.82|2025.02|2078.2|2060.4|2041.84|2024.04|6909
1644570000000|2022-02-11 09:00:00|2042.73|2024.93|2067.27|2049.47|2074.88|2057.08|2037.55|2019.75|8110
1644573600000|2022-02-11 10:00:00|2067.28|2049.48|2067.4|2049.6|2071.26|2053.46|2055.26|2037.46|6990
1644577200000|2022-02-11 11:00:00|2067.6|2049.8|2055.55|2037.75|2071.2|2053.4|2052.32|2034.52|5944
1644580800000|2022-02-11 12:00:00|2055.49|2037.69|2058.41|2040.61|2067.47|2049.67|2045.38|2027.58|7260
1644584400000|2022-02-11 13:00:00|2058.33|2040.53|2075.44|2057.64|2076.87|2059.07|2052.33|2034.53|7900
1644588000000|2022-02-11 14:00:00|2075.37|2057.57|2060.45|2042.65|2082.4|2064.6|2052.35|2034.55|9443
1644591600000|2022-02-11 15:00:00|2060.47|2042.67|2062.72|2044.92|2070.36|2052.56|2057.05|2039.25|9312
1644595200000|2022-02-11 16:00:00|2062.7|2044.9|2042.53|2024.73|2066.17|2048.37|2032.51|2014.71|8501
1644598800000|2022-02-11 17:00:00|2042.48|2024.68|2028.99|2011.19|2044.8|2027|2024.4|2006.6|7094
1644602400000|2022-02-11 18:00:00|2029.02|2011.22|1972.56|1954.76|2040.4|2022.6|1972.13|1954.33|7290
1644606000000|2022-02-11 19:00:00|1972.59|1954.79|1963.18|1945.38|1992.54|1974.74|1940.84|1923.04|11009
1644609600000|2022-02-11 20:00:00|1963.2|1945.4|1914.53|1896.73|1968.73|1950.93|1910.42|1892.62|9203
1644613200000|2022-02-11 21:00:00|1914.62|1896.82|1913.09|1895.29|1933.19|1915.39|1910.48|1892.68|6384
1644652800000|2022-02-12 08:00:00|1878.95|1861.15|1903.59|1885.79|1907.49|1889.69|1878.87|1861.07|6887
1644656400000|2022-02-12 09:00:00|1903.72|1885.92|1907.61|1889.81|1908.38|1890.58|1899.72|1881.92|5778
1644660000000|2022-02-12 10:00:00|1907.54|1889.74|1887.64|1869.84|1908.37|1890.57|1876.89|1859.09|5415
1644663600000|2022-02-12 11:00:00|1887.62|1869.82|1901.76|1883.96|1904.81|1887.01|1858.49|1840.69|7326
1644667200000|2022-02-12 12:00:00|1901.75|1883.95|1889.98|1872.18|1903.34|1885.54|1878.63|1860.83|7329
1644670800000|2022-02-12 13:00:00|1890.04|1872.24|1863.4|1845.6|1892.28|1874.48|1862.54|1844.74|7163
1644674400000|2022-02-12 14:00:00|1863.39|1845.59|1874.73|1856.93|1882.38|1864.58|1851.15|1833.35|8628
1644678000000|2022-02-12 15:00:00|1874.74|1856.94|1886.47|1868.67|1891.76|1873.96|1855.58|1837.78|7460
1644681600000|2022-02-12 16:00:00|1886.48|1868.68|1927.34|1909.54|1931.77|1913.97|1875.76|1857.96|8707
1644685200000|2022-02-12 17:00:00|1927.85|1910.05|1929.1|1911.3|1933.27|1915.47|1916.63|1898.83|6813
1644688800000|2022-02-12 18:00:00|1929.11|1911.31|1928.6|1910.8|1951.71|1933.91|1926.39|1908.59|7104
1644692400000|2022-02-12 19:00:00|1928.67|1910.87|1908.23|1890.43|1932.01|1914.21|1905.7|1887.9|5828
1644696000000|2022-02-12 20:00:00|1908.24|1890.44|1911.96|1894.16|1922.29|1904.49|1901.36|1883.56|5854
1644699600000|2022-02-12 21:00:00|1911.91|1894.11|1873.93|1856.13|1912.18|1894.38|1860|1842.2|7776
1644703200000|2022-02-12 22:00:00|1873.92|1856.12|1901.06|1883.26|1902.47|1884.67|1871.7|1853.9|5364
1644706800000|2022-02-12 23:00:00|1901.07|1883.27|1891.85|1874.05|1905.34|1887.54|1880.32|1862.52|5353
1644710400000|2022-02-13 00:00:00|1892.11|1874.31|1908.48|1890.68|1914.87|1897.07|1878.49|1860.69|6270
1644714000000|2022-02-13 01:00:00|1908.31|1890.51|1901.35|1883.55|1921.28|1903.48|1898.06|1880.26|5051
1644717600000|2022-02-13 02:00:00|1901.22|1883.42|1896.66|1878.86|1903.82|1886.02|1882.98|1865.18|4118
1644721200000|2022-02-13 03:00:00|1896.67|1878.87|1921.55|1903.75|1926.36|1908.56|1887.68|1869.88|5480
1644724800000|2022-02-13 04:00:00|1921.65|1903.85|1915.37|1897.57|1937.24|1919.44|1905.59|1887.79|5733
1644728400000|2022-02-13 05:00:00|1915.39|1897.59|1920.85|1903.05|1923.88|1906.08|1908.15|1890.35|4288
1644732000000|2022-02-13 06:00:00|1920.86|1903.06|1921.83|1904.03|1922.52|1904.72|1907.5|1889.7|5305
1644735600000|2022-02-13 07:00:00|1921.82|1904.02|1918.92|1901.12|1921.88|1904.08|1912.57|1894.77|3761
1644739200000|2022-02-13 08:00:00|1918.74|1900.94|1918.57|1900.77|1921|1903.2|1910.53|1892.73|4505
1644742800000|2022-02-13 09:00:00|1918.63|1900.83|1896.39|1878.59|1918.74|1900.94|1894.52|1876.72|4350
1644746400000|2022-02-13 10:00:00|1896.21|1878.41|1917.24|1899.44|1920.48|1902.68|1891.68|1873.88|5222
1644750000000|2022-02-13 11:00:00|1917.23|1899.43|1913.92|1896.12|1927.75|1909.95|1910.68|1892.88|4182
1644753600000|2022-02-13 12:00:00|1913.91|1896.11|1907.32|1889.52|1923.36|1905.56|1905.89|1888.09|4021
1644757200000|2022-02-13 13:00:00|1907.31|1889.51|1911.85|1894.05|1917.23|1899.43|1901.19|1883.39|4719
1644760800000|2022-02-13 14:00:00|1911.86|1894.06|1902.24|1884.44|1920.58|1902.78|1880.73|1862.93|6247
1644764400000|2022-02-13 15:00:00|1902.1|1884.3|1911.44|1893.64|1924.11|1906.31|1898.9|1881.1|5361
1644768000000|2022-02-13 16:00:00|1911.53|1893.73|1900.62|1882.82|1913.54|1895.74|1894.03|1876.23|6838
1644771600000|2022-02-13 17:00:00|1900.64|1882.84|1902.68|1884.88|1904.19|1886.39|1887.13|1869.33|5815
1644775200000|2022-02-13 18:00:00|1902.67|1884.87|1861.36|1843.56|1911.4|1893.6|1858.7|1840.9|5623
1644778800000|2022-02-13 19:00:00|1861.39|1843.59|1860.93|1843.13|1875.87|1858.07|1848.61|1830.81|6893
1644782400000|2022-02-13 20:00:00|1860.95|1843.15|1897.05|1879.25|1897.42|1879.62|1855.47|1837.67|5675
1644786000000|2022-02-13 21:00:00|1897.23|1879.43|1877.28|1859.48|1900.96|1883.16|1877.02|1859.22|4920
1644789600000|2022-02-13 22:00:00|1877.29|1859.49|1886.97|1869.17|1894.04|1876.24|1877.29|1859.49|3478
1644793200000|2022-02-13 23:00:00|1886.96|1869.16|1883.17|1865.37|1898.34|1880.54|1868.38|1850.58|7289
1644796800000|2022-02-14 00:00:00|1883.26|1865.46|1878.96|1861.16|1898.45|1880.65|1869.3|1851.5|7446
1644800400000|2022-02-14 01:00:00|1878.93|1861.13|1836.44|1818.64|1880.1|1862.3|1835.37|1817.57|8062
1644804000000|2022-02-14 02:00:00|1836.27|1818.47|1818.23|1800.43|1836.71|1818.91|1816.41|1798.61|6701
1644807600000|2022-02-14 03:00:00|1818.24|1800.44|1836.58|1818.78|1839.75|1821.95|1812.19|1794.39|6046
1644811200000|2022-02-14 04:00:00|1836.59|1818.79|1834.67|1816.87|1837.5|1819.7|1828.32|1810.52|4551
1644814800000|2022-02-14 05:00:00|1834.66|1816.86|1815.92|1798.12|1839.05|1821.25|1814.9|1797.1|5082
1644818400000|2022-02-14 06:00:00|1816.09|1798.29|1839.6|1821.8|1840.15|1822.35|1813.29|1795.49|4546
1644822000000|2022-02-14 07:00:00|1839.54|1821.74|1851.28|1833.48|1851.4|1833.6|1833.03|1815.23|5683
1644825600000|2022-02-14 08:00:00|1851.25|1833.45|1834.74|1816.94|1859.4|1841.6|1833.65|1815.85|6731
1644829200000|2022-02-14 09:00:00|1834.87|1817.07|1838.75|1820.95|1846.65|1828.85|1826.21|1808.41|5846
1644832800000|2022-02-14 10:00:00|1838.81|1821.01|1840.75|1822.95|1843.46|1825.66|1830.52|1812.72|6088
1644836400000|2022-02-14 11:00:00|1840.76|1822.96|1841.04|1823.24|1848.59|1830.79|1835.86|1818.06|5798
1644840000000|2022-02-14 12:00:00|1841.05|1823.25|1862.2|1844.4|1863.83|1846.03|1821.51|1803.71|7020
1644843600000|2022-02-14 13:00:00|1862|1844.2|1873.94|1856.14|1892.05|1874.25|1862|1844.2|8016
1644847200000|2022-02-14 14:00:00|1873.93|1856.13|1884.3|1866.5|1903.1|1885.3|1873.93|1856.13|8024
1644850800000|2022-02-14 15:00:00|1884.47|1866.67|1878.01|1860.21|1890.26|1872.46|1867.85|1850.05|8045
1644854400000|2022-02-14 16:00:00|1878|1860.2|1893.48|1875.68|1900.41|1882.61|1877.28|1859.48|7156
1644858000000|2022-02-14 17:00:00|1893.54|1875.74|1879.81|1862.01|1895.64|1877.84|1878.6|1860.8|5519
1644861600000|2022-02-14 18:00:00|1879.76|1861.96|1867.16|1849.36|1888.86|1871.06|1867.16|1849.36|7122
1644865200000|2022-02-14 19:00:00|1867.02|1849.22|1853.37|1835.57|1872.45|1854.65|1843.4|1825.6|8564
1644868800000|2022-02-14 20:00:00|1853.34|1835.54|1858.61|1840.81|1865.55|1847.75|1844.44|1826.64|7433
1644872400000|2022-02-14 21:00:00|1858.65|1840.85|1863.7|1845.9|1868.85|1851.05|1853.32|1835.52|4584
1644876000000|2022-02-14 22:00:00|1864.03|1846.23|1887.15|1869.35|1888.2|1870.4|1864.03|1846.23|4212
1644879600000|2022-02-14 23:00:00|1887.26|1869.46|1878.56|1860.76|1890.86|1873.06|1877.58|1859.78|5228
1644883200000|2022-02-15 00:00:00|1878.57|1860.77|1880.22|1862.42|1886.8|1869|1877.58|1859.78|5721
1644886800000|2022-02-15 01:00:00|1880.12|1862.32|1933.9|1916.1|1940.84|1923.04|1873.6|1855.8|7135
1644890400000|2022-02-15 02:00:00|1933.95|1916.15|1933.38|1915.58|1941.54|1923.74|1923.4|1905.6|6575
1644894000000|2022-02-15 03:00:00|1933.37|1915.57|1929.33|1911.53|1935.32|1917.52|1926.9|1909.1|4484
1644897600000|2022-02-15 04:00:00|1929.32|1911.52|1930.25|1912.45|1936.37|1918.57|1921.22|1903.42|5272
1644901200000|2022-02-15 05:00:00|1930.24|1912.44|1927.75|1909.95|1933.65|1915.85|1926.52|1908.72|3893
1644904800000|2022-02-15 06:00:00|1927.66|1909.86|1935.52|1917.72|1936.1|1918.3|1926.03|1908.23|4632
1644908400000|2022-02-15 07:00:00|1935.56|1917.76|1946.8|1929|1949.75|1931.95|1932.67|1914.87|5086
1644912000000|2022-02-15 08:00:00|1946.92|1929.12|1970.78|1952.98|1977.21|1959.41|1946.8|1929|7924
1644915600000|2022-02-15 09:00:00|1970.79|1952.99|1983.16|1965.36|1983.16|1965.36|1957.4|1939.6|6639
1644919200000|2022-02-15 10:00:00|1983.18|1965.38|1992.15|1974.35|1996.95|1979.15|1975.45|1957.65|6282
1644922800000|2022-02-15 11:00:00|1992.95|1975.15|1980.57|1962.77|1997.25|1979.45|1980.12|1962.32|5382
1644926400000|2022-02-15 12:00:00|1980.44|1962.64|1985.65|1967.85|1987.59|1969.79|1975.48|1957.68|5275
1644930000000|2022-02-15 13:00:00|1985.68|1967.88|1991.77|1973.97|1991.98|1974.18|1975.27|1957.47|5043
1644933600000|2022-02-15 14:00:00|1991.5|1973.7|2000.33|1982.53|2003.88|1986.08|1980.4|1962.6|6226
1644937200000|2022-02-15 15:00:00|2000.34|1982.54|2008.82|1991.02|2024.78|2006.98|1997|1979.2|5921
1644940800000|2022-02-15 16:00:00|2008.91|1991.11|2000.08|1982.28|2010.79|1992.99|1995.48|1977.68|6379
1644944400000|2022-02-15 17:00:00|2000.26|1982.46|1982.63|1964.83|2004.9|1987.1|1977.3|1959.5|5533
1644948000000|2022-02-15 18:00:00|1982.5|1964.7|1999.98|1982.18|2000.9|1983.1|1968.41|1950.61|4952
1644951600000|2022-02-15 19:00:00|1999.96|1982.16|1986.88|1969.08|2000.17|1982.37|1983.99|1966.19|3697
1644955200000|2022-02-15 20:00:00|1986.66|1968.86|1991.62|1973.82|1996.52|1978.72|1985.7|1967.9|4424
1644958800000|2022-02-15 21:00:00|1991.63|1973.83|1986.1|1968.3|1997.28|1979.48|1984.68|1966.88|3333
1644962400000|2022-02-15 22:00:00|1986.06|1968.26|2000.02|1982.22|2009.33|1991.53|1984.49|1966.69|2980
1644966000000|2022-02-15 23:00:00|2000.06|1982.26|2026.54|2008.74|2042.9|2025.1|1996.12|1978.32|5754
1644969600000|2022-02-16 00:00:00|2026.59|2008.79|2010.41|1992.61|2028.09|2010.29|1996.82|1979.02|4708
1644973200000|2022-02-16 01:00:00|2010.39|1992.59|1992.5|1974.7|2010.46|1992.66|1985.4|1967.6|5557
1644976800000|2022-02-16 02:00:00|1992.52|1974.72|1994.83|1977.03|1998.03|1980.23|1988.25|1970.45|4050
1644980400000|2022-02-16 03:00:00|1995.32|1977.52|1990.69|1972.89|2000.83|1983.03|1988.15|1970.35|2945
1644984000000|2022-02-16 04:00:00|1990.77|1972.97|1960.85|1943.05|1991.27|1973.47|1951.32|1933.52|4716
1644987600000|2022-02-16 05:00:00|1960.87|1943.07|1975.06|1957.26|1981.65|1963.85|1960.6|1942.8|5455
1644991200000|2022-02-16 06:00:00|1975.04|1957.24|1992.44|1974.64|2001.79|1983.99|1973.82|1956.02|4671
1644994800000|2022-02-16 07:00:00|1992.58|1974.78|2000.34|1982.54|2000.34|1982.54|1983.57|1965.77|4447
1644998400000|2022-02-16 08:00:00|2000.36|1982.56|1994.68|1976.88|2008.25|1990.45|1992.6|1974.8|5854
1645002000000|2022-02-16 09:00:00|1994.74|1976.94|1979.16|1961.36|1999.1|1981.3|1976.99|1959.19|5141
1645005600000|2022-02-16 10:00:00|1979.26|1961.46|1983.48|1965.68|1987.26|1969.46|1968.22|1950.42|5017
1645009200000|2022-02-16 11:00:00|1983.46|1965.66|1986.47|1968.67|1993.84|1976.04|1983.08|1965.28|4052
1645012800000|2022-02-16 12:00:00|1986.42|1968.62|1975.81|1958.01|1990.48|1972.68|1974.38|1956.58|5584
1645016400000|2022-02-16 13:00:00|1975.71|1957.91|1936|1918.2|1976.71|1958.91|1922.16|1904.36|6906
1645020000000|2022-02-16 14:00:00|1935.98|1918.18|1921.38|1903.58|1941.16|1923.36|1916.1|1898.3|8386
1645023600000|2022-02-16 15:00:00|1921.34|1903.54|1934.5|1916.7|1940.76|1922.96|1919.6|1901.8|6550
1645027200000|2022-02-16 16:00:00|1934.59|1916.79|1936.8|1919|1941.1|1923.3|1919.48|1901.68|7123
1645030800000|2022-02-16 17:00:00|1936.78|1918.98|1933.36|1915.56|1939.58|1921.78|1927.4|1909.6|5140
1645034400000|2022-02-16 18:00:00|1933.11|1915.31|1950.77|1932.97|1955.5|1937.7|1926.28|1908.48|4861
1645038000000|2022-02-16 19:00:00|1950.91|1933.11|2018.91|2001.11|2022.11|2004.31|1943.18|1925.38|7901
1645041600000|2022-02-16 20:00:00|2019.08|2001.28|2004.83|1987.03|2028.5|2010.7|2003.22|1985.42|6456
1645045200000|2022-02-16 21:00:00|2005.33|1987.53|1993.86|1976.06|2011.97|1994.17|1981.54|1963.74|4539
1645048800000|2022-02-16 22:00:00|1993.87|1976.07|1998.11|1980.31|2009.48|1991.68|1990.25|1972.45|4152
1645052400000|2022-02-16 23:00:00|1997.74|1979.94|1986.42|1968.62|2019.65|2001.85|1983.28|1965.48|5620
1645056000000|2022-02-17 00:00:00|1986.3|1968.5|2006.84|1989.04|2007.99|1990.19|1985.35|1967.55|6519
1645059600000|2022-02-17 01:00:00|2006.89|1989.09|1995.65|1977.85|2010.2|1992.4|1993.88|1976.08|4602
1645063200000|2022-02-17 02:00:00|1995.9|1978.1|1980.93|1963.13|1998.03|1980.23|1973.35|1955.55|4355
1645066800000|2022-02-17 03:00:00|1980.91|1963.11|1946.76|1928.96|1983.01|1965.21|1946.49|1928.69|5162
1645070400000|2022-02-17 04:00:00|1946.72|1928.92|1948.33|1930.53|1956.94|1939.14|1924.24|1906.44|6483
1645074000000|2022-02-17 05:00:00|1948.29|1930.49|1951.23|1933.43|1958.15|1940.35|1938.9|1921.1|3944
1645077600000|2022-02-17 06:00:00|1951.31|1933.51|1963.77|1945.97|1966.83|1949.03|1947.4|1929.6|3683
1645081200000|2022-02-17 07:00:00|1963.96|1946.16|1961.96|1944.16|1965.15|1947.35|1949.7|1931.9|3661
1645084800000|2022-02-17 08:00:00|1962|1944.2|1935|1917.2|1968.75|1950.95|1913.66|1895.86|7542
1645088400000|2022-02-17 09:00:00|1934.99|1917.19|1929.5|1911.7|1940.22|1922.42|1908.62|1890.82|8015
1645092000000|2022-02-17 10:00:00|1929.47|1911.67|1920.42|1902.62|1940.58|1922.78|1913.4|1895.6|5461
1645095600000|2022-02-17 11:00:00|1920.43|1902.63|1921.2|1903.4|1926.22|1908.42|1911.47|1893.67|5291
1645099200000|2022-02-17 12:00:00|1921.45|1903.65|1921.73|1903.93|1931.48|1913.68|1917.84|1900.04|5423
1645102800000|2022-02-17 13:00:00|1921.99|1904.19|1885.27|1867.47|1925.03|1907.23|1875.4|1857.6|8454
1645106400000|2022-02-17 14:00:00|1885.25|1867.45|1864.71|1846.91|1897.63|1879.83|1853.9|1836.1|7739
1645110000000|2022-02-17 15:00:00|1864.81|1847.01|1870.82|1853.02|1879.43|1861.63|1853.7|1835.9|7485
1645113600000|2022-02-17 16:00:00|1870.62|1852.82|1871.4|1853.6|1884.7|1866.9|1857.9|1840.1|7862
1645117200000|2022-02-17 17:00:00|1871.41|1853.61|1859.04|1841.24|1874.75|1856.95|1850.4|1832.6|6859
1645120800000|2022-02-17 18:00:00|1858.99|1841.19|1845.45|1827.65|1866.23|1848.43|1804.12|1786.32|8834
1645124400000|2022-02-17 19:00:00|1845.47|1827.67|1839.56|1821.76|1845.47|1827.67|1818.9|1801.1|7184
1645128000000|2022-02-17 20:00:00|1839.59|1821.79|1825.59|1807.79|1839.65|1821.85|1811.91|1794.11|7926
1645131600000|2022-02-17 21:00:00|1826.08|1808.28|1827.86|1810.06|1833.04|1815.24|1790.43|1772.63|8348
1645135200000|2022-02-17 22:00:00|1827.9|1810.1|1834.26|1816.46|1834.4|1816.6|1812.4|1794.6|3604
1645138800000|2022-02-17 23:00:00|1833.86|1816.06|1824.67|1806.87|1835.05|1817.25|1813.7|1795.9|5808
1645142400000|2022-02-18 00:00:00|1825.17|1807.37|1837.5|1819.7|1842.1|1824.3|1806.82|1789.02|7616
1645146000000|2022-02-18 01:00:00|1837.58|1819.78|1841.23|1823.43|1845.3|1827.5|1814.9|1797.1|6628
1645149600000|2022-02-18 02:00:00|1841.25|1823.45|1839.96|1822.16|1848.34|1830.54|1834.43|1816.63|4243
1645153200000|2022-02-18 03:00:00|1840.38|1822.58|1848.77|1830.97|1849.69|1831.89|1833.7|1815.9|4035
1645156800000|2022-02-18 04:00:00|1848.78|1830.98|1844.66|1826.86|1858.65|1840.85|1844.14|1826.34|4856
1645160400000|2022-02-18 05:00:00|1844.4|1826.6|1843.66|1825.86|1848.78|1830.98|1835.46|1817.66|4953
1645164000000|2022-02-18 06:00:00|1843.72|1825.92|1849.48|1831.68|1850.38|1832.58|1840.61|1822.81|5002
1645167600000|2022-02-18 07:00:00|1849.59|1831.79|1850.08|1832.28|1863.46|1845.66|1845.54|1827.74|5272
1645171200000|2022-02-18 08:00:00|1850.32|1832.52|1865.43|1847.63|1868.47|1850.67|1849.2|1831.4|6443
1645174800000|2022-02-18 09:00:00|1865.44|1847.64|1863.63|1845.83|1867.74|1849.94|1857.6|1839.8|4469
1645178400000|2022-02-18 10:00:00|1863.65|1845.85|1850.67|1832.87|1863.72|1845.92|1843.4|1825.6|4657
1645182000000|2022-02-18 11:00:00|1850.91|1833.11|1823.19|1805.39|1852.42|1834.62|1814.67|1796.87|7149
1645185600000|2022-02-18 12:00:00|1822.99|1805.19|1839.04|1821.24|1841.59|1823.79|1815.29|1797.49|6255
1645189200000|2022-02-18 13:00:00|1838.85|1821.05|1838.27|1820.47|1840.7|1822.9|1821.45|1803.65|6402
1645192800000|2022-02-18 14:00:00|1838.34|1820.54|1833.61|1815.81|1847.4|1829.6|1772.97|1755.17|7938
1645196400000|2022-02-18 15:00:00|1833.71|1815.91|1795.47|1777.67|1845.47|1827.67|1782.67|1764.87|9113
1645200000000|2022-02-18 16:00:00|1795.56|1777.76|1787.05|1769.25|1822.68|1804.88|1771.05|1753.25|8708
1645203600000|2022-02-18 17:00:00|1787|1769.2|1794.4|1776.6|1812.2|1794.4|1786.98|1769.18|8109
1645207200000|2022-02-18 18:00:00|1794.34|1776.54|1805.1|1787.3|1806.15|1788.35|1779.34|1761.54|5492
1645210800000|2022-02-18 19:00:00|1804.81|1787.01|1807.58|1789.78|1809.48|1791.68|1795.2|1777.4|6273
1645214400000|2022-02-18 20:00:00|1807.6|1789.8|1792.1|1774.3|1812.7|1794.9|1787.07|1769.27|6966
1645218000000|2022-02-18 21:00:00|1792.21|1774.41|1790.63|1772.83|1806.84|1789.04|1789.22|1771.42|5965
1645257600000|2022-02-19 08:00:00|1817.97|1800.17|1803.47|1785.67|1820.96|1803.16|1802.26|1784.46|4958
1645261200000|2022-02-19 09:00:00|1803.39|1785.59|1794.89|1777.09|1809.67|1791.87|1793.44|1775.64|5190
1645264800000|2022-02-19 10:00:00|1794.97|1777.17|1791.79|1773.99|1799.47|1781.67|1779.93|1762.13|5135
1645268400000|2022-02-19 11:00:00|1791.77|1773.97|1762.63|1744.83|1798.41|1780.61|1748.23|1730.43|6736
1645272000000|2022-02-19 12:00:00|1762.71|1744.91|1758.14|1740.34|1767.91|1750.11|1743.62|1725.82|6809
1645275600000|2022-02-19 13:00:00|1758.15|1740.35|1778.53|1760.73|1781.92|1764.12|1744.89|1727.09|6886
1645279200000|2022-02-19 14:00:00|1778.52|1760.72|1771.21|1753.41|1778.64|1760.84|1760.55|1742.75|5323
1645282800000|2022-02-19 15:00:00|1771.29|1753.49|1787.16|1769.36|1789.64|1771.84|1766.04|1748.24|4891
1645286400000|2022-02-19 16:00:00|1787.12|1769.32|1781.57|1763.77|1808.43|1790.63|1777.41|1759.61|6848
1645290000000|2022-02-19 17:00:00|1781.58|1763.78|1793.52|1775.72|1797.89|1780.09|1776.53|1758.73|5750
1645293600000|2022-02-19 18:00:00|1793.49|1775.69|1786.08|1768.28|1794.78|1776.98|1780.74|1762.94|5038
1645297200000|2022-02-19 19:00:00|1786.07|1768.27|1770.64|1752.84|1786.84|1769.04|1767.94|1750.14|4480
1645300800000|2022-02-19 20:00:00|1770.66|1752.86|1775.64|1757.84|1778.79|1760.99|1765.36|1747.56|4198
1645304400000|2022-02-19 21:00:00|1775.68|1757.88|1772.43|1754.63|1779.59|1761.79|1762.24|1744.44|3951
1645308000000|2022-02-19 22:00:00|1772.44|1754.64|1782.78|1764.98|1786.18|1768.38|1771.79|1753.99|2508
1645311600000|2022-02-19 23:00:00|1782.64|1764.84|1793.94|1776.14|1800.38|1782.58|1781.41|1763.61|3539
1645315200000|2022-02-20 00:00:00|1793.93|1776.13|1776.8|1759|1795.98|1778.18|1769.58|1751.78|4180
1645318800000|2022-02-20 01:00:00|1776.78|1758.98|1784.69|1766.89|1786.81|1769.01|1767.6|1749.8|4033
1645322400000|2022-02-20 02:00:00|1784.7|1766.9|1762.89|1745.09|1786.91|1769.11|1760.02|1742.22|3795
1645326000000|2022-02-20 03:00:00|1762.93|1745.13|1752.75|1734.95|1766.75|1748.95|1747.84|1730.04|5087
1645329600000|2022-02-20 04:00:00|1752.77|1734.97|1728.36|1710.56|1755.85|1738.05|1724.93|1707.13|5554
1645333200000|2022-02-20 05:00:00|1728.39|1710.59|1700.85|1683.05|1737.78|1719.98|1696.76|1678.96|6073
1645336800000|2022-02-20 06:00:00|1701.19|1683.39|1697.71|1679.91|1707.49|1689.69|1678.09|1660.29|7848
1645340400000|2022-02-20 07:00:00|1697.73|1679.93|1708.57|1690.77|1713.28|1695.48|1688.68|1670.88|6165
1645344000000|2022-02-20 08:00:00|1708.56|1690.76|1695.08|1677.28|1708.75|1690.95|1681.86|1664.06|7059
1645347600000|2022-02-20 09:00:00|1695.09|1677.29|1708.75|1690.95|1714.06|1696.26|1691.19|1673.39|6967
1645351200000|2022-02-20 10:00:00|1708.79|1690.99|1708.63|1690.83|1727.09|1709.29|1704.62|1686.82|5330
1645354800000|2022-02-20 11:00:00|1708.66|1690.86|1724.57|1706.77|1725.5|1707.7|1706.63|1688.83|4539
1645358400000|2022-02-20 12:00:00|1724.58|1706.78|1719.05|1701.25|1745.28|1727.48|1714.64|1696.84|3245
1645362000000|2022-02-20 13:00:00|1711.59|1693.79|1705.58|1687.78|1721.88|1704.08|1704.18|1686.38|4756
1645365600000|2022-02-20 14:00:00|1705.56|1687.76|1703.21|1685.41|1710.24|1692.44|1679.57|1661.77|6892
1645369200000|2022-02-20 15:00:00|1703.2|1685.4|1706.65|1688.85|1713.43|1695.63|1695.33|1677.53|5267
1645372800000|2022-02-20 16:00:00|1706.64|1688.84|1687.55|1669.75|1713.72|1695.92|1682.24|1664.44|5491
1645376400000|2022-02-20 17:00:00|1687.47|1669.67|1696.5|1678.7|1703.78|1685.98|1686.2|1668.4|4076
1645380000000|2022-02-20 18:00:00|1696.41|1678.61|1719.15|1701.35|1719.82|1702.02|1694.3|1676.5|4588
1645383600000|2022-02-20 19:00:00|1719.18|1701.38|1712.07|1694.27|1719.18|1701.38|1708.73|1690.93|3593
1645387200000|2022-02-20 20:00:00|1712.06|1694.26|1707.51|1689.71|1712.5|1694.7|1699.54|1681.74|3466
1645390800000|2022-02-20 21:00:00|1707.35|1689.55|1693.74|1675.94|1712.76|1694.96|1681.96|1664.16|4887
1645394400000|2022-02-20 22:00:00|1693.71|1675.91|1725.35|1707.55|1725.4|1707.6|1693.65|1675.85|3273
1645398000000|2022-02-20 23:00:00|1725.32|1707.52|1700.26|1682.46|1737.17|1719.37|1696.79|1678.99|6266
1645401600000|2022-02-21 00:00:00|1700.28|1682.48|1740.22|1722.42|1741.3|1723.5|1691.08|1673.28|5465
1645405200000|2022-02-21 01:00:00|1739.9|1722.1|1752.46|1734.66|1761.05|1743.25|1729.12|1711.32|6565
1645408800000|2022-02-21 02:00:00|1752.35|1734.55|1751.9|1734.1|1758.17|1740.37|1748.18|1730.38|5057
1645412400000|2022-02-21 03:00:00|1752.4|1734.6|1739.34|1721.54|1757.18|1739.38|1734.75|1716.95|5469
1645416000000|2022-02-21 04:00:00|1739.33|1721.53|1758.84|1741.04|1762.32|1744.52|1739.21|1721.41|5455
1645419600000|2022-02-21 05:00:00|1758.64|1740.84|1755.7|1737.9|1767.61|1749.81|1753.55|1735.75|4666
1645423200000|2022-02-21 06:00:00|1755.69|1737.89|1759.48|1741.68|1759.96|1742.16|1748.21|1730.41|4262
1645426800000|2022-02-21 07:00:00|1759.42|1741.62|1774.39|1756.59|1775.4|1757.6|1753.79|1735.99|4755
1645430400000|2022-02-21 08:00:00|1774.28|1756.48|1762.19|1744.39|1782.26|1764.46|1759.67|1741.87|5444
1645434000000|2022-02-21 09:00:00|1762.21|1744.41|1750.55|1732.75|1765.34|1747.54|1747.81|1730.01|5560
1645437600000|2022-02-21 10:00:00|1750.57|1732.77|1723.56|1705.76|1755.71|1737.91|1717.36|1699.56|6811
1645441200000|2022-02-21 11:00:00|1723.58|1705.78|1677.16|1659.36|1731.9|1714.1|1657.9|1640.1|6981
1645444800000|2022-02-21 12:00:00|1677.15|1659.35|1661.5|1643.7|1687.12|1669.32|1652.12|1634.32|8595
1645448400000|2022-02-21 13:00:00|1661.48|1643.68|1662.06|1644.26|1668.4|1650.6|1641.4|1623.6|8152
1645452000000|2022-02-21 14:00:00|1662.1|1644.3|1721.54|1703.74|1729.15|1711.35|1656.08|1638.28|9218
1645455600000|2022-02-21 15:00:00|1721.57|1703.77|1722.07|1704.27|1763.87|1746.07|1718.65|1700.85|8015
1645459200000|2022-02-21 16:00:00|1721.98|1704.18|1710.95|1693.15|1738.88|1721.08|1709.97|1692.17|6151
1645462800000|2022-02-21 17:00:00|1710.96|1693.16|1687.68|1669.88|1715.3|1697.5|1685.34|1667.54|4638
1645466400000|2022-02-21 18:00:00|1687.4|1669.6|1662.58|1644.78|1701.21|1683.41|1650.87|1633.07|8903
1645470000000|2022-02-21 19:00:00|1662.61|1644.81|1676.82|1659.02|1679.34|1661.54|1648.19|1630.39|9317
1645473600000|2022-02-21 20:00:00|1676.71|1658.91|1674.75|1656.95|1681.9|1664.1|1662.74|1644.94|6216
1645477200000|2022-02-21 21:00:00|1674.99|1657.19|1631.02|1613.22|1687.46|1669.66|1624.71|1606.91|7209
1645480800000|2022-02-21 22:00:00|1631.06|1613.26|1641.19|1623.39|1656.29|1638.49|1621.31|1603.51|8010
1645484400000|2022-02-21 23:00:00|1641.29|1623.49|1627.9|1610.1|1651.73|1633.93|1611.76|1593.96|9527
1645488000000|2022-02-22 00:00:00|1627.96|1610.16|1639.4|1621.6|1644.97|1627.17|1617.15|1599.35|6269
1645491600000|2022-02-22 01:00:00|1639.15|1621.35|1641.36|1623.56|1655.59|1637.79|1616.93|1599.13|5374
1645495200000|2022-02-22 02:00:00|1641.35|1623.55|1633.4|1615.6|1641.58|1623.78|1621.05|1603.25|4264
1645498800000|2022-02-22 03:00:00|1633.16|1615.36|1599.4|1581.6|1634.4|1616.6|1589.78|1571.98|6352
1645502400000|2022-02-22 04:00:00|1599.42|1581.62|1598.8|1581|1618.4|1600.6|1595.47|1577.67|3347
1645506000000|2022-02-22 05:00:00|1599.3|1581.5|1607.38|1589.58|1630.65|1612.85|1594.4|1576.6|3591
1645509600000|2022-02-22 06:00:00|1607.39|1589.59|1612.4|1594.6|1620.62|1602.82|1603.4|1585.6|4130
1645513200000|2022-02-22 07:00:00|1612.39|1594.59|1601.4|1583.6|1616.4|1598.6|1593.14|1575.34|5796
1645516800000|2022-02-22 08:00:00|1601.34|1583.54|1626.27|1608.47|1629.05|1611.25|1600.04|1582.24|5872
1645520400000|2022-02-22 09:00:00|1626.29|1608.49|1625.25|1607.45|1633.81|1616.01|1618.85|1601.05|5522
1645524000000|2022-02-22 10:00:00|1625.18|1607.38|1650.68|1632.88|1658.4|1640.6|1618.66|1600.86|7177
1645527600000|2022-02-22 11:00:00|1650.67|1632.87|1643.69|1625.89|1656.23|1638.43|1635.22|1617.42|6029
1645531200000|2022-02-22 12:00:00|1643.8|1626|1645.23|1627.43|1657.06|1639.26|1626.32|1608.52|5708
1645534800000|2022-02-22 13:00:00|1645.12|1627.32|1657.69|1639.89|1662.62|1644.82|1636.31|1618.51|5161
1645538400000|2022-02-22 14:00:00|1657.7|1639.9|1667.64|1649.84|1673.88|1656.08|1637.1|1619.3|7974
1645542000000|2022-02-22 15:00:00|1667.63|1649.83|1663.99|1646.19|1681.4|1663.6|1659.28|1641.48|8134
1645545600000|2022-02-22 16:00:00|1664.01|1646.21|1643.22|1625.42|1671.4|1653.6|1629.37|1611.57|5659
1645549200000|2022-02-22 17:00:00|1643.19|1625.39|1622.32|1604.52|1646.9|1629.1|1616.4|1598.6|4249
1645552800000|2022-02-22 18:00:00|1622.21|1604.41|1627.3|1609.5|1637.22|1619.42|1613.65|1595.85|4500
1645556400000|2022-02-22 19:00:00|1627.15|1609.35|1646.56|1628.76|1649.4|1631.6|1620.46|1602.66|6804
1645560000000|2022-02-22 20:00:00|1646.36|1628.56|1637.79|1619.99|1654.4|1636.6|1631.92|1614.12|6811
1645563600000|2022-02-22 21:00:00|1637.69|1619.89|1639.26|1621.46|1644.4|1626.6|1635.65|1617.85|3760
1645567200000|2022-02-22 22:00:00|1639.21|1621.41|1627.49|1609.69|1643.28|1625.48|1625.05|1607.25|2382
1645570800000|2022-02-22 23:00:00|1627.72|1609.92|1669.54|1651.74|1674.4|1656.6|1625.7|1607.9|4544
1645574400000|2022-02-23 00:00:00|1669.6|1651.8|1660.57|1642.77|1680.3|1662.5|1650.35|1632.55|5737
1645578000000|2022-02-23 01:00:00|1660.58|1642.78|1641.04|1623.24|1663.07|1645.27|1634.68|1616.88|4994
1645581600000|2022-02-23 02:00:00|1641.08|1623.28|1627.37|1609.57|1668.1|1650.3|1622.85|1605.05|6371
1645585200000|2022-02-23 03:00:00|1627.45|1609.65|1631.28|1613.48|1634.16|1616.36|1618.75|1600.95|4526
1645588800000|2022-02-23 04:00:00|1631.29|1613.49|1653.39|1635.59|1656.4|1638.6|1627.47|1609.67|4459
1645592400000|2022-02-23 05:00:00|1653.38|1635.58|1662.24|1644.44|1670.6|1652.8|1646.4|1628.6|5695
1645596000000|2022-02-23 06:00:00|1662.59|1644.79|1655.9|1638.1|1670.4|1652.6|1654.28|1636.48|6124
1645599600000|2022-02-23 07:00:00|1655.81|1638.01|1704.12|1686.32|1705.51|1687.71|1654.61|1636.81|6612
1645603200000|2022-02-23 08:00:00|1704.11|1686.31|1708.04|1690.24|1726.11|1708.31|1698.07|1680.27|7627
1645606800000|2022-02-23 09:00:00|1708.07|1690.27|1727.85|1710.05|1729.62|1711.82|1704.18|1686.38|6067
1645610400000|2022-02-23 10:00:00|1727.87|1710.07|1735.38|1717.58|1745.59|1727.79|1720.22|1702.42|5649
1645614000000|2022-02-23 11:00:00|1735.45|1717.65|1733.24|1715.44|1747.55|1729.75|1719.38|1701.58|5737
1645617600000|2022-02-23 12:00:00|1733.27|1715.47|1748.21|1730.41|1754.85|1737.05|1730.26|1712.46|6141
1645621200000|2022-02-23 13:00:00|1748.14|1730.34|1731.24|1713.44|1760.1|1742.3|1727.63|1709.83|5608
1645624800000|2022-02-23 14:00:00|1731.32|1713.52|1710.16|1692.36|1735.05|1717.25|1709.34|1691.54|5736
1645628400000|2022-02-23 15:00:00|1710.17|1692.37|1706.33|1688.53|1714.46|1696.66|1703.13|1685.33|5372
1645632000000|2022-02-23 16:00:00|1706.32|1688.52|1724.52|1706.72|1728.4|1710.6|1686.02|1668.22|5862
1645635600000|2022-02-23 17:00:00|1724.7|1706.9|1692.4|1674.6|1746.32|1728.52|1684.89|1667.09|5986
1645639200000|2022-02-23 18:00:00|1692.02|1674.22|1661.42|1643.62|1698.87|1681.07|1659.84|1642.04|6088
1645642800000|2022-02-23 19:00:00|1661.61|1643.81|1637.58|1619.78|1671.5|1653.7|1635.78|1617.98|6011
1645646400000|2022-02-23 20:00:00|1637.52|1619.72|1627.8|1610|1637.63|1619.83|1615.19|1597.39|6273
1645650000000|2022-02-23 21:00:00|1627.79|1609.99|1625.2|1607.4|1641.75|1623.95|1618.57|1600.77|4761
1645653600000|2022-02-23 22:00:00|1624.69|1606.89|1634.31|1616.51|1638.15|1620.35|1606.21|1588.41|5001
1645657200000|2022-02-23 23:00:00|1634|1616.2|1606.63|1588.83|1638.4|1620.6|1601.9|1584.1|6975
1645660800000|2022-02-24 00:00:00|1606.62|1588.82|1596.2|1578.4|1622.31|1604.51|1592.4|1574.6|7697
1645664400000|2022-02-24 01:00:00|1596.26|1578.46|1621.15|1603.35|1621.9|1604.1|1593.48|1575.68|6723
1645668000000|2022-02-24 02:00:00|1621.09|1603.29|1570.28|1552.48|1626.53|1608.73|1564.77|1546.97|6181
1645671600000|2022-02-24 03:00:00|1570.1|1552.3|1491.79|1473.99|1577.54|1559.74|1479.17|1461.37|11405
1645675200000|2022-02-24 04:00:00|1491.73|1473.93|1508.29|1490.49|1513.01|1495.21|1469.8|1452|9975
1645678800000|2022-02-24 05:00:00|1508.3|1490.5|1447.67|1429.87|1511.07|1493.27|1429.21|1411.41|9717
1645682400000|2022-02-24 06:00:00|1448.06|1430.26|1455.62|1437.82|1472.25|1454.45|1442.35|1424.55|8555
1645686000000|2022-02-24 07:00:00|1455.63|1437.83|1460.81|1443.01|1477.39|1459.59|1421.01|1403.21|8566
1645689600000|2022-02-24 08:00:00|1460.85|1443.05|1451.5|1433.7|1489.35|1471.55|1441.42|1423.62|9258
1645693200000|2022-02-24 09:00:00|1451.44|1433.64|1430.77|1412.97|1460.49|1442.69|1430.08|1412.28|7546
1645696800000|2022-02-24 10:00:00|1430.76|1412.96|1436.39|1418.59|1443.3|1425.5|1415.34|1397.54|8018
1645700400000|2022-02-24 11:00:00|1436.37|1418.57|1449.29|1431.49|1451.32|1433.52|1420.11|1402.31|7985
1645704000000|2022-02-24 12:00:00|1449.03|1431.23|1466.43|1448.63|1468.17|1450.37|1434.43|1416.63|7985
1645707600000|2022-02-24 13:00:00|1466.46|1448.66|1500.35|1482.55|1509.71|1498.7|1458.36|1440.56|8804
1645711200000|2022-02-24 14:00:00|1500.62|1482.82|1552.49|1534.69|1572.47|1557.71|1482.73|1464.93|9511
1645714800000|2022-02-24 15:00:00|1552.8|1535|1549.06|1531.26|1562.8|1545|1533.91|1516.11|10725
1645718400000|2022-02-24 16:00:00|1549.08|1531.28|1546.08|1528.28|1570.71|1552.91|1524.62|1506.82|10002
1645722000000|2022-02-24 17:00:00|1546.07|1528.27|1536.36|1518.56|1548.85|1531.05|1522.18|1504.38|8598
1645725600000|2022-02-24 18:00:00|1536.37|1518.57|1584.97|1567.17|1604.12|1586.32|1535.45|1517.65|8913
1645729200000|2022-02-24 19:00:00|1584.81|1567.01|1616.87|1599.07|1619.96|1602.16|1576.81|1559.01|10144
1645732800000|2022-02-24 20:00:00|1616.89|1599.09|1647.13|1629.33|1681.86|1664.06|1616.54|1598.74|11732
1645736400000|2022-02-24 21:00:00|1647.44|1629.64|1621.8|1604|1649.29|1631.49|1617.82|1600.02|7554
1645740000000|2022-02-24 22:00:00|1621.78|1603.98|1584.76|1566.96|1629.06|1611.26|1578.06|1560.26|5772
1645743600000|2022-02-24 23:00:00|1584.73|1566.93|1626|1608.2|1629.92|1612.12|1584.73|1566.93|5544
1645747200000|2022-02-25 00:00:00|1626.01|1608.21|1599.18|1581.38|1643.42|1625.62|1596.65|1578.85|7337
1645750800000|2022-02-25 01:00:00|1598.99|1581.19|1626.99|1609.19|1643.69|1625.89|1597.26|1579.46|7771
1645754400000|2022-02-25 02:00:00|1626.95|1609.15|1634.12|1616.32|1637.4|1619.6|1620.04|1602.24|6517
1645758000000|2022-02-25 03:00:00|1634.25|1616.45|1630.71|1612.91|1636.63|1618.83|1610.19|1592.39|6382
1645761600000|2022-02-25 04:00:00|1630.75|1612.95|1618.49|1600.69|1634.9|1617.1|1613.67|1595.87|5161
1645765200000|2022-02-25 05:00:00|1618.47|1600.67|1609.33|1591.53|1624.68|1606.88|1593.4|1575.6|5783
1645768800000|2022-02-25 06:00:00|1609.4|1591.6|1626.8|1609|1629.15|1611.35|1602.63|1584.83|4069
1645772400000|2022-02-25 07:00:00|1626.88|1609.08|1621.15|1603.35|1633.59|1615.79|1616.62|1598.82|5062
1645776000000|2022-02-25 08:00:00|1621.02|1603.22|1615.14|1597.34|1627.4|1609.6|1600.32|1582.52|5930
1645779600000|2022-02-25 09:00:00|1615.03|1597.23|1617.1|1599.3|1619.34|1601.54|1589.02|1571.22|6531
1645783200000|2022-02-25 10:00:00|1617.2|1599.4|1612.1|1594.3|1624.91|1607.11|1606.61|1588.81|6239
1645786800000|2022-02-25 11:00:00|1612.09|1594.29|1621.24|1603.44|1623.75|1605.95|1593.6|1575.8|7000
1645790400000|2022-02-25 12:00:00|1621.15|1603.35|1654.25|1636.45|1663.5|1645.7|1620.53|1602.73|8563
1645794000000|2022-02-25 13:00:00|1654.59|1636.79|1669.3|1651.5|1682.85|1665.05|1649.48|1631.68|8771
1645797600000|2022-02-25 14:00:00|1669.32|1651.52|1644.58|1626.78|1670.65|1652.85|1643.48|1625.68|8567
1645801200000|2022-02-25 15:00:00|1644.55|1626.75|1664.7|1646.9|1668.9|1651.1|1628.4|1610.6|8376
1645804800000|2022-02-25 16:00:00|1664.58|1646.78|1660.99|1643.19|1673.5|1655.7|1647.95|1630.15|6957
1645808400000|2022-02-25 17:00:00|1661.11|1643.31|1646.12|1628.32|1662.49|1644.69|1641.09|1623.29|6001
1645812000000|2022-02-25 18:00:00|1646.33|1628.53|1644.44|1626.64|1654.26|1636.46|1626.59|1608.79|7011
1645815600000|2022-02-25 19:00:00|1644.35|1626.55|1647.93|1630.13|1658.67|1640.87|1636.03|1618.23|6615
1645819200000|2022-02-25 20:00:00|1647.95|1630.15|1663.96|1646.16|1668.95|1651.15|1640|1622.2|7519
1645822800000|2022-02-25 21:00:00|1663.52|1645.72|1665.8|1648|1675.17|1657.37|1655.9|1638.1|4442
1645862400000|2022-02-26 08:00:00|1811.61|1793.81|1783.68|1765.88|1830.18|1812.38|1773.92|1756.12|8244
1645866000000|2022-02-26 09:00:00|1783.71|1765.91|1782.67|1764.87|1800.33|1782.53|1768.34|1750.54|7722
1645869600000|2022-02-26 10:00:00|1782.92|1765.12|1836.31|1818.51|1844.34|1826.54|1779.36|1761.56|7805
1645873200000|2022-02-26 11:00:00|1836.29|1818.49|1853.08|1835.28|1884.83|1867.03|1813.29|1795.49|7231
1645876800000|2022-02-26 12:00:00|1849.72|1831.92|1838.31|1820.51|1855.16|1837.36|1825.62|1807.82|7411
1645880400000|2022-02-26 13:00:00|1838.3|1820.5|1833.27|1815.47|1840.78|1822.98|1817.35|1799.55|6972
1645884000000|2022-02-26 14:00:00|1833.35|1815.55|1846.28|1828.48|1848.26|1830.46|1832.13|1814.33|6908
1645887600000|2022-02-26 15:00:00|1846.27|1828.47|1824.11|1806.31|1848.11|1830.31|1822.12|1804.32|6500
1645891200000|2022-02-26 16:00:00|1824.15|1806.35|1810.34|1792.54|1837.36|1819.56|1806.54|1788.74|6167
1645894800000|2022-02-26 17:00:00|1810.35|1792.55|1822.14|1804.34|1827.94|1810.14|1806.75|1788.95|5322
1645898400000|2022-02-26 18:00:00|1822.15|1804.35|1826.96|1809.16|1827.02|1809.22|1787.98|1770.18|6432
1645902000000|2022-02-26 19:00:00|1827.31|1809.51|1856.66|1838.86|1866.88|1849.08|1827.05|1809.25|7684
1645905600000|2022-02-26 20:00:00|1856.88|1839.08|1859.67|1841.87|1878.82|1861.02|1852.75|1834.95|6241
1645909200000|2022-02-26 21:00:00|1859.63|1841.83|1837.86|1820.06|1868.37|1850.57|1826.48|1808.68|7662
1645912800000|2022-02-26 22:00:00|1837.81|1820.01|1812.35|1794.55|1841.19|1823.39|1810.64|1792.84|4357
1645916400000|2022-02-26 23:00:00|1812.41|1794.61|1812.42|1794.62|1816.12|1798.32|1791.93|1774.13|6702
1645920000000|2022-02-27 00:00:00|1812.54|1794.74|1790.02|1772.22|1817.85|1800.05|1771.97|1754.17|7393
1645923600000|2022-02-27 01:00:00|1790.14|1772.34|1753.73|1735.93|1794.04|1776.24|1752.61|1734.81|8254
1645927200000|2022-02-27 02:00:00|1754.03|1736.23|1780.08|1762.28|1782.89|1765.09|1749.64|1731.84|5361
1645930800000|2022-02-27 03:00:00|1780.07|1762.27|1775.12|1757.32|1786.62|1768.82|1770.67|1752.87|5059
1645934400000|2022-02-27 04:00:00|1775.16|1757.36|1769.95|1752.15|1782.38|1764.58|1765.48|1747.68|4502
1645938000000|2022-02-27 05:00:00|1769.96|1752.16|1782|1764.2|1792.71|1774.91|1761.81|1744.01|5103
1645941600000|2022-02-27 06:00:00|1781.99|1764.19|1802.8|1785|1807.87|1790.07|1781.22|1763.42|4431
1645945200000|2022-02-27 07:00:00|1802.72|1784.92|1794.24|1776.44|1808.65|1790.85|1792.27|1774.47|5227
1645948800000|2022-02-27 08:00:00|1794.08|1776.28|1797.94|1780.14|1803.48|1785.68|1772.72|1754.92|6229
1645952400000|2022-02-27 09:00:00|1798.08|1780.28|1823.27|1805.47|1828.65|1810.85|1795.19|1777.39|7322
1645956000000|2022-02-27 10:00:00|1823.11|1805.31|1856.83|1839.03|1865.19|1847.39|1822.9|1805.1|7846
1645959600000|2022-02-27 11:00:00|1856.8|1839|1860.09|1842.29|1868.22|1850.42|1840.04|1822.24|7461
1645963200000|2022-02-27 12:00:00|1860.03|1842.23|1873.48|1855.68|1880.71|1862.91|1835.74|1817.94|7909
1645966800000|2022-02-27 13:00:00|1873.45|1855.65|1813.04|1795.24|1876.79|1858.99|1778.88|1761.08|9524
1645970400000|2022-02-27 14:00:00|1813.06|1795.26|1805.73|1787.93|1823.44|1805.64|1791.14|1773.34|9504
1645974000000|2022-02-27 15:00:00|1806.06|1788.26|1866.02|1848.22|1867.84|1850.04|1802.02|1784.22|8675
1645977600000|2022-02-27 16:00:00|1865.74|1847.94|1832.43|1814.63|1865.85|1848.05|1828.27|1810.47|7590
1645981200000|2022-02-27 17:00:00|1832.41|1814.61|1847.86|1830.06|1850.47|1832.67|1823.3|1805.5|6008
1645984800000|2022-02-27 18:00:00|1847.66|1829.86|1803.71|1785.91|1848.57|1830.77|1797.59|1779.79|7656
1645988400000|2022-02-27 19:00:00|1803.7|1785.9|1747.6|1729.8|1807.93|1790.13|1740.07|1722.27|9666
1645992000000|2022-02-27 20:00:00|1747.59|1729.79|1751.46|1733.66|1778.9|1761.1|1725.5|1707.7|10333
1645995600000|2022-02-27 21:00:00|1751.51|1733.71|1747.31|1729.51|1761.48|1743.68|1717.97|1700.17|9762
1645999200000|2022-02-27 22:00:00|1747.3|1729.5|1769.13|1751.33|1777.49|1759.69|1742.01|1724.21|6469
1646002800000|2022-02-27 23:00:00|1769.16|1751.36|1758.91|1741.11|1769.16|1751.36|1731.87|1714.07|8089
1646006400000|2022-02-28 00:00:00|1758.77|1740.97|1733.01|1715.21|1765.46|1747.66|1724.76|1706.96|7548
1646010000000|2022-02-28 01:00:00|1732.94|1715.14|1760.01|1742.21|1775.29|1757.49|1731.79|1713.99|7518
1646013600000|2022-02-28 02:00:00|1760.02|1742.22|1746.66|1728.86|1767.2|1749.4|1738.49|1720.69|6909
1646017200000|2022-02-28 03:00:00|1746.78|1728.98|1746.11|1728.31|1754.8|1737|1736.42|1718.62|6032
1646020800000|2022-02-28 04:00:00|1746|1728.2|1730.85|1713.05|1762.62|1744.82|1727.24|1709.44|6486
1646024400000|2022-02-28 05:00:00|1730.66|1712.86|1714.3|1696.5|1736.06|1718.26|1710.48|1692.68|5638
1646028000000|2022-02-28 06:00:00|1714.35|1696.55|1705.45|1687.65|1727.35|1709.55|1673.59|1655.79|9200
1646031600000|2022-02-28 07:00:00|1705.55|1687.75|1718.4|1700.6|1725.65|1707.85|1702.01|1684.21|7398
1646035200000|2022-02-28 08:00:00|1718.41|1700.61|1717.37|1699.57|1736.2|1718.4|1711.08|1693.28|5634
1646038800000|2022-02-28 09:00:00|1717.38|1699.58|1692.56|1674.76|1726.35|1708.55|1692.53|1674.73|5044
1646042400000|2022-02-28 10:00:00|1692.5|1674.7|1709.28|1691.48|1713.75|1695.95|1692.3|1674.5|6034
1646046000000|2022-02-28 11:00:00|1709.3|1691.5|1708.15|1690.35|1713.71|1695.91|1698.15|1680.35|5870
1646049600000|2022-02-28 12:00:00|1708.18|1690.38|1699.98|1682.18|1718.37|1700.57|1696.77|1678.97|6792
1646053200000|2022-02-28 13:00:00|1699.79|1681.99|1688.33|1670.53|1708.93|1691.13|1684.5|1666.7|7750
1646056800000|2022-02-28 14:00:00|1688.35|1670.55|1764.64|1746.84|1767.28|1749.48|1688.25|1670.45|9280
1646060400000|2022-02-28 15:00:00|1764.63|1746.83|1801.28|1783.48|1804.16|1786.36|1745.74|1727.94|10401
1646064000000|2022-02-28 16:00:00|1801.38|1783.58|1787.51|1769.71|1817.59|1799.79|1779.84|1762.04|9672
1646067600000|2022-02-28 17:00:00|1787.25|1769.45|1788.06|1770.26|1788.4|1770.6|1762.33|1744.53|7753
1646071200000|2022-02-28 18:00:00|1788.25|1770.45|1780.6|1762.8|1792.29|1774.49|1770.3|1752.5|6982
1646074800000|2022-02-28 19:00:00|1780.62|1762.82|1783.28|1765.48|1787.92|1770.12|1767.34|1749.54|6978
1646078400000|2022-02-28 20:00:00|1783.27|1765.47|1811.66|1793.86|1811.85|1794.05|1782.88|1765.08|8235
1646082000000|2022-02-28 21:00:00|1811.77|1793.97|1813.71|1795.91|1829.42|1811.62|1797.24|1779.44|7082
1646085600000|2022-02-28 22:00:00|1813.66|1795.86|1867.13|1849.33|1897.2|1879.4|1813.31|1795.51|7392
1646089200000|2022-02-28 23:00:00|1867.07|1849.27|1902.87|1885.07|1919.4|1901.6|1867.04|1849.24|8643
1646092800000|2022-03-01 00:00:00|1902.85|1885.05|1921.69|1903.89|1939.77|1921.97|1901.42|1883.62|10018
1646096400000|2022-03-01 01:00:00|1921.74|1903.94|1890.67|1872.87|1923.33|1905.53|1888.31|1870.51|6975
1646100000000|2022-03-01 02:00:00|1891.14|1873.34|1880.68|1862.88|1898.7|1880.9|1872.26|1854.46|6933
1646103600000|2022-03-01 03:00:00|1880.67|1862.87|1875.44|1857.64|1881.29|1863.49|1866.75|1848.95|6207
1646107200000|2022-03-01 04:00:00|1875.43|1857.63|1886.19|1868.39|1889.19|1871.39|1874.73|1856.93|5418
1646110800000|2022-03-01 05:00:00|1886.2|1868.4|1866.56|1848.76|1890.9|1873.1|1855.57|1837.77|6558
1646114400000|2022-03-01 06:00:00|1866.55|1848.75|1877.34|1859.54|1878.4|1860.6|1842.75|1824.95|6454
1646118000000|2022-03-01 07:00:00|1877.44|1859.64|1891.55|1873.75|1897.18|1879.38|1873|1855.2|6578
1646121600000|2022-03-01 08:00:00|1891.65|1873.85|1907.71|1889.91|1908.75|1890.95|1877.65|1859.85|8272
1646125200000|2022-03-01 09:00:00|1907.76|1889.96|1878.37|1860.57|1909.09|1891.29|1862.35|1844.55|7855
1646128800000|2022-03-01 10:00:00|1878.36|1860.56|1899.8|1882|1901.6|1883.8|1847.29|1829.49|9012
1646132400000|2022-03-01 11:00:00|1899.78|1881.98|1892.95|1875.15|1904.73|1886.93|1876.9|1859.1|9215
1646136000000|2022-03-01 12:00:00|1892.83|1875.03|1905.65|1887.85|1918.35|1900.55|1882.92|1865.12|9656
1646139600000|2022-03-01 13:00:00|1906|1888.2|1946.43|1928.63|1966.7|1948.9|1899.72|1881.92|9184
1646143200000|2022-03-01 14:00:00|1946.4|1928.6|1885.43|1867.63|1957.38|1939.58|1875.22|1857.42|8962
1646146800000|2022-03-01 15:00:00|1885.44|1867.64|1893.73|1875.93|1914.42|1896.62|1869.47|1851.67|8187
1646150400000|2022-03-01 16:00:00|1893.75|1875.95|1869.58|1851.78|1911.94|1894.14|1857.65|1839.85|8017
1646154000000|2022-03-01 17:00:00|1869.61|1851.81|1885.16|1867.36|1898.42|1880.62|1858.66|1840.86|6561
1646157600000|2022-03-01 18:00:00|1885.17|1867.37|1893.4|1875.6|1897.03|1879.23|1869.28|1851.48|6407
1646161200000|2022-03-01 19:00:00|1893.24|1875.44|1878.49|1860.69|1905.3|1887.5|1876.6|1858.8|5861
1646164800000|2022-03-01 20:00:00|1878.47|1860.67|1899.72|1881.92|1901.12|1883.32|1875.9|1858.1|6300
1646168400000|2022-03-01 21:00:00|1899.76|1881.96|1888.57|1870.77|1906.73|1888.93|1878.35|1860.55|6425
1646172000000|2022-03-01 22:00:00|1888.56|1870.76|1903.03|1885.23|1909.23|1891.43|1879.9|1862.1|4826
1646175600000|2022-03-01 23:00:00|1903.14|1885.34|1899.05|1881.25|1904.48|1886.68|1884.6|1866.8|6617
1646179200000|2022-03-02 00:00:00|1899.09|1881.29|1876.4|1858.6|1903.4|1885.6|1848.49|1830.69|7160
1646182800000|2022-03-02 01:00:00|1876.33|1858.53|1878.33|1860.53|1886.37|1868.57|1852.34|1834.54|6654
1646186400000|2022-03-02 02:00:00|1878.37|1860.57|1878.71|1860.91|1882.09|1864.29|1862.71|1844.91|6493
1646190000000|2022-03-02 03:00:00|1878.55|1860.75|1918.85|1901.05|1930.22|1912.42|1874.92|1857.12|5769
1646193600000|2022-03-02 04:00:00|1919.02|1901.22|1915.08|1897.28|1935.35|1917.55|1905.4|1887.6|6720
1646197200000|2022-03-02 05:00:00|1915.09|1897.29|1913.37|1895.57|1920.26|1902.46|1897.64|1879.84|6047
1646200800000|2022-03-02 06:00:00|1913.4|1895.6|1882.04|1864.24|1917.33|1899.53|1879.3|1861.5|5956
1646204400000|2022-03-02 07:00:00|1882.03|1864.23|1883.06|1865.26|1886.6|1868.8|1866.7|1848.9|6766
1646208000000|2022-03-02 08:00:00|1883.32|1865.52|1879.23|1861.43|1900.53|1882.73|1866.7|1848.9|7372
1646211600000|2022-03-02 09:00:00|1879.3|1861.5|1894.17|1876.37|1902.4|1884.6|1873.25|1855.45|7168
1646215200000|2022-03-02 10:00:00|1894.2|1876.4|1903.64|1885.84|1915.7|1897.9|1893.05|1875.25|6536
1646218800000|2022-03-02 11:00:00|1903.62|1885.82|1904.43|1886.63|1909.15|1891.35|1889.95|1872.15|6397
1646222400000|2022-03-02 12:00:00|1904.4|1886.6|1898.92|1881.12|1925.61|1907.81|1881.4|1863.6|7217
1646226000000|2022-03-02 13:00:00|1898.83|1881.03|1861.04|1843.24|1898.85|1881.05|1845.5|1827.7|7723
1646229600000|2022-03-02 14:00:00|1861|1843.2|1905.41|1887.61|1907.54|1889.74|1859.09|1841.29|7958
1646233200000|2022-03-02 15:00:00|1905.45|1887.65|1875.17|1857.37|1922.35|1904.55|1863.4|1845.6|8445
1646236800000|2022-03-02 16:00:00|1875.16|1857.36|1874.65|1856.85|1886.37|1868.57|1867.26|1849.46|6782
1646240400000|2022-03-02 17:00:00|1874.63|1856.83|1863.71|1845.91|1885.65|1867.85|1863.5|1845.7|5664
1646244000000|2022-03-02 18:00:00|1863.87|1846.07|1856.46|1838.66|1876.48|1858.68|1847.54|1829.74|5753
1646247600000|2022-03-02 19:00:00|1856.44|1838.64|1863.14|1845.34|1870.25|1852.45|1847.6|1829.8|5242
1646251200000|2022-03-02 20:00:00|1863.16|1845.36|1859.21|1841.41|1869.59|1851.79|1857.62|1839.82|5125
1646254800000|2022-03-02 21:00:00|1859.24|1841.44|1883.56|1865.76|1883.91|1866.11|1855.09|1837.29|4248
1646258400000|2022-03-02 22:00:00|1883.6|1865.8|1882.24|1864.44|1891.94|1874.14|1876.3|1858.5|4449
1646262000000|2022-03-02 23:00:00|1882.32|1864.52|1870.28|1852.48|1884.87|1867.07|1864.02|1846.22|5670
1646265600000|2022-03-03 00:00:00|1870.31|1852.51|1868.95|1851.15|1875.4|1857.6|1850.56|1832.76|5729
1646269200000|2022-03-03 01:00:00|1869|1851.2|1843.44|1825.64|1871.4|1853.6|1836.1|1818.3|5483
1646272800000|2022-03-03 02:00:00|1843.47|1825.67|1838.29|1820.49|1846.09|1828.29|1821.1|1803.3|5952
1646276400000|2022-03-03 03:00:00|1838.19|1820.39|1828.19|1810.39|1839.51|1821.71|1814.7|1796.9|5598
1646280000000|2022-03-03 04:00:00|1828.18|1810.38|1830.8|1813|1840.4|1822.6|1822.25|1804.45|5412
1646283600000|2022-03-03 05:00:00|1830.78|1812.98|1830.11|1812.31|1835.55|1817.75|1825.73|1807.93|4817
1646287200000|2022-03-03 06:00:00|1830.1|1812.3|1840.66|1822.86|1843.6|1825.8|1814.4|1796.6|5030
1646290800000|2022-03-03 07:00:00|1840.4|1822.6|1842.56|1824.76|1852.62|1834.82|1835.71|1817.91|4419
1646294400000|2022-03-03 08:00:00|1842.6|1824.8|1837.95|1820.15|1850.75|1832.95|1834.35|1816.55|4305
1646298000000|2022-03-03 09:00:00|1837.96|1820.16|1825.93|1808.13|1839.06|1821.26|1820.6|1802.8|5577
1646301600000|2022-03-03 10:00:00|1825.35|1807.55|1839.82|1822.02|1842.71|1824.91|1819.22|1801.42|4986
1646305200000|2022-03-03 11:00:00|1839.37|1821.57|1842.24|1824.44|1850.85|1833.05|1835.32|1817.52|5693
1646308800000|2022-03-03 12:00:00|1842.23|1824.43|1854.24|1836.44|1859.4|1841.6|1838.48|1820.68|5179
1646312400000|2022-03-03 13:00:00|1854.23|1836.43|1868.68|1850.88|1869.38|1851.58|1850.32|1832.52|5841
1646316000000|2022-03-03 14:00:00|1868.7|1850.9|1847.51|1829.71|1872.81|1855.01|1833.68|1815.88|6544
1646319600000|2022-03-03 15:00:00|1847.49|1829.69|1820.36|1802.56|1854.98|1837.18|1811.45|1793.65|7358
1646323200000|2022-03-03 16:00:00|1820.69|1802.89|1819.4|1801.6|1832.4|1814.6|1804.64|1786.84|5650
1646326800000|2022-03-03 17:00:00|1819.57|1801.77|1819.51|1801.71|1829.4|1811.6|1788.74|1770.94|5803
1646330400000|2022-03-03 18:00:00|1819.53|1801.73|1816.49|1798.69|1829.4|1811.6|1812.6|1794.8|4489
1646334000000|2022-03-03 19:00:00|1816.5|1798.7|1814.74|1796.94|1828.4|1810.6|1806.8|1789|4221
1646337600000|2022-03-03 20:00:00|1814.53|1796.73|1798.28|1780.48|1816.4|1798.6|1791.45|1773.65|4936
1646341200000|2022-03-03 21:00:00|1798.31|1780.51|1797.79|1779.99|1805.24|1787.44|1787.05|1769.25|4154
1646344800000|2022-03-03 22:00:00|1797.38|1779.58|1807.43|1789.63|1819.81|1802.01|1797.05|1779.25|3932
1646348400000|2022-03-03 23:00:00|1807.19|1789.39|1811.26|1793.46|1818.49|1800.69|1803.8|1786|3961
1646352000000|2022-03-04 00:00:00|1811.22|1793.42|1756.11|1738.31|1815.4|1797.6|1747.45|1729.65|6159
1646355600000|2022-03-04 01:00:00|1756.22|1738.42|1753.4|1735.6|1761.58|1743.78|1721.35|1703.55|6312
1646359200000|2022-03-04 02:00:00|1753.45|1735.65|1744.4|1726.6|1753.45|1735.65|1741.72|1723.92|3740
1646362800000|2022-03-04 03:00:00|1744.39|1726.59|1743.61|1725.81|1747.75|1729.95|1728.36|1710.56|3901
1646366400000|2022-03-04 04:00:00|1743.59|1725.79|1742.42|1724.62|1745.19|1727.39|1731.24|1713.44|4609
1646370000000|2022-03-04 05:00:00|1742.4|1724.6|1736.4|1718.6|1747.5|1729.7|1723.9|1706.1|4508
1646373600000|2022-03-04 06:00:00|1736.34|1718.54|1735.75|1717.95|1742.5|1724.7|1728.73|1710.93|4050
1646377200000|2022-03-04 07:00:00|1735.8|1718|1736.4|1718.6|1737.5|1719.7|1726.41|1708.61|4089
1646380800000|2022-03-04 08:00:00|1736.32|1718.52|1744.51|1726.71|1754.4|1736.6|1707.16|1689.36|6301
1646384400000|2022-03-04 09:00:00|1744.7|1726.9|1734.58|1716.78|1752.4|1734.6|1728.47|1710.67|6066
1646388000000|2022-03-04 10:00:00|1734.63|1716.83|1747.41|1729.61|1752.4|1734.6|1733.72|1715.92|4828
1646391600000|2022-03-04 11:00:00|1747.52|1729.72|1752.7|1734.9|1763.78|1745.98|1743.47|1725.67|4736
1646395200000|2022-03-04 12:00:00|1752.72|1734.92|1744.28|1726.48|1758.41|1740.61|1732.51|1714.71|5946
1646398800000|2022-03-04 13:00:00|1743.53|1725.73|1733.89|1716.09|1763.48|1745.68|1732.12|1714.32|7030
1646402400000|2022-03-04 14:00:00|1733.64|1715.84|1724.51|1706.71|1735.78|1717.98|1707.41|1689.61|8011
1646406000000|2022-03-04 15:00:00|1724.48|1706.68|1711.3|1693.5|1730.4|1712.6|1706.47|1688.67|5683
1646409600000|2022-03-04 16:00:00|1711.36|1693.56|1721.74|1703.94|1725.43|1707.63|1705.5|1687.7|4244
1646413200000|2022-03-04 17:00:00|1721.75|1703.95|1727.36|1709.56|1731.84|1714.04|1715.54|1697.74|3262
1646416800000|2022-03-04 18:00:00|1727.4|1709.6|1713.35|1695.55|1734.45|1716.65|1712.52|1694.72|3103
1646420400000|2022-03-04 19:00:00|1713.38|1695.58|1687.3|1669.5|1716.12|1698.32|1682.12|1664.32|4803
1646424000000|2022-03-04 20:00:00|1687.29|1669.49|1688.9|1671.1|1694.4|1676.6|1670.55|1652.75|5672
1646427600000|2022-03-04 21:00:00|1688.54|1670.74|1685.76|1667.96|1693.34|1675.54|1678.47|1660.67|5270
1646467200000|2022-03-05 08:00:00|1692.09|1674.29|1694.91|1677.11|1703.78|1685.98|1683.6|1665.8|4485
1646470800000|2022-03-05 09:00:00|1695.01|1677.21|1695.22|1677.42|1696.07|1678.27|1688.34|1670.54|3987
1646474400000|2022-03-05 10:00:00|1695.07|1677.27|1706.99|1689.19|1707.41|1689.61|1680.68|1662.88|4617
1646478000000|2022-03-05 11:00:00|1707.01|1689.21|1712.25|1694.45|1733.92|1716.12|1701.13|1683.33|4986
1646481600000|2022-03-05 12:00:00|1712.21|1694.41|1716.3|1698.5|1725.22|1707.42|1706.72|1688.92|5037
1646485200000|2022-03-05 13:00:00|1716.27|1698.47|1700.61|1682.81|1716.41|1698.61|1694.63|1676.83|5183
1646488800000|2022-03-05 14:00:00|1700.62|1682.82|1717.87|1700.07|1718.33|1700.53|1696.37|1678.57|5344
1646492400000|2022-03-05 15:00:00|1717.9|1700.1|1740.47|1722.67|1754.85|1737.05|1716.53|1698.73|5013
1646496000000|2022-03-05 16:00:00|1740.5|1722.7|1762.4|1744.6|1788.92|1771.12|1739.61|1721.81|6023
1646499600000|2022-03-05 17:00:00|1762.21|1744.41|1738.38|1720.58|1766.69|1748.89|1737.4|1719.6|4579
1646503200000|2022-03-05 18:00:00|1737.98|1720.18|1744.49|1726.69|1747.2|1729.4|1728.32|1710.52|4925
1646506800000|2022-03-05 19:00:00|1744.48|1726.68|1751.5|1733.7|1755.33|1737.53|1739.9|1722.1|4049
1646510400000|2022-03-05 20:00:00|1751.54|1733.74|1743.61|1725.81|1756.4|1738.6|1740.33|1722.53|3911
1646514000000|2022-03-05 21:00:00|1743.65|1725.85|1737.29|1719.49|1748.76|1730.96|1735|1717.2|3212
1646517600000|2022-03-05 22:00:00|1737.42|1719.62|1743.44|1725.64|1743.45|1725.65|1734.32|1716.52|3286
1646521200000|2022-03-05 23:00:00|1743.49|1725.69|1741.1|1723.3|1744.18|1726.38|1734.25|1716.45|3696
1646524800000|2022-03-06 00:00:00|1741.12|1723.32|1747.34|1729.54|1754.56|1736.76|1737.3|1719.5|3086
1646528400000|2022-03-06 01:00:00|1747.29|1729.49|1730.63|1712.83|1748.46|1730.66|1725.26|1707.46|2712
1646532000000|2022-03-06 02:00:00|1730.66|1712.86|1718.49|1700.69|1730.66|1712.86|1713.22|1695.42|2588
1646535600000|2022-03-06 03:00:00|1718.47|1700.67|1704.59|1686.79|1721.67|1703.87|1697.76|1679.96|3611
1646539200000|2022-03-06 04:00:00|1704.62|1686.82|1711.39|1693.59|1721.01|1703.21|1678.13|1660.33|5603
1646542800000|2022-03-06 05:00:00|1711.71|1693.91|1708.26|1690.46|1720.32|1702.52|1706.71|1688.91|3767
1646546400000|2022-03-06 06:00:00|1708.21|1690.41|1719.53|1701.73|1726.25|1708.45|1707.54|1689.74|4116
1646550000000|2022-03-06 07:00:00|1719.5|1701.7|1714.56|1696.76|1721.44|1703.64|1706.53|1688.73|3671
1646553600000|2022-03-06 08:00:00|1714.55|1696.75|1704.72|1686.92|1714.78|1696.98|1699.59|1681.79|3876
1646557200000|2022-03-06 09:00:00|1704.67|1686.87|1673.57|1655.77|1707.12|1689.32|1673.38|1655.58|4953
1646560800000|2022-03-06 10:00:00|1673.52|1655.72|1675.12|1657.32|1681.55|1663.75|1661.56|1643.76|6051
1646564400000|2022-03-06 11:00:00|1674.83|1657.03|1681.89|1664.09|1683.25|1665.45|1667.01|1649.21|4806
1646568000000|2022-03-06 12:00:00|1681.86|1664.06|1687.17|1669.37|1687.59|1669.79|1677.57|1659.77|1572
1646571600000|2022-03-06 13:00:00|1688.87|1671.07|1696.8|1679|1705.36|1687.56|1688.87|1671.07|5458
1646575200000|2022-03-06 14:00:00|1696.72|1678.92|1689.99|1672.19|1698.48|1680.68|1686.63|1668.83|4748
1646578800000|2022-03-06 15:00:00|1689.98|1672.18|1705.32|1687.52|1707.29|1689.49|1682.13|1664.33|4472
1646582400000|2022-03-06 16:00:00|1705.3|1687.5|1723.66|1705.86|1730.11|1712.31|1696.3|1678.5|6059
1646586000000|2022-03-06 17:00:00|1723.65|1705.85|1722.39|1704.59|1728.2|1710.4|1714.22|1696.42|4751
1646589600000|2022-03-06 18:00:00|1722.36|1704.56|1726.25|1708.45|1733.4|1715.6|1716.33|1698.53|5009
1646593200000|2022-03-06 19:00:00|1726.24|1708.44|1727.32|1709.52|1744.37|1726.57|1720.44|1702.64|4659
1646596800000|2022-03-06 20:00:00|1727.34|1709.54|1744.45|1726.65|1749.49|1731.69|1724.3|1706.5|4275
1646600400000|2022-03-06 21:00:00|1744.46|1726.66|1758.48|1740.68|1758.69|1740.89|1742.17|1724.37|4389
1646604000000|2022-03-06 22:00:00|1758.52|1740.72|1740.77|1722.97|1767.4|1749.6|1739.09|1721.29|3648
1646607600000|2022-03-06 23:00:00|1741.09|1723.29|1707.4|1689.6|1743.72|1725.92|1699.75|1681.95|6319
1646611200000|2022-03-07 00:00:00|1707.46|1689.66|1680.68|1662.88|1708.68|1690.88|1666.54|1648.74|7182
1646614800000|2022-03-07 01:00:00|1680.65|1662.85|1661.31|1643.51|1696.13|1678.33|1659.4|1641.6|3958
1646618400000|2022-03-07 02:00:00|1661.14|1643.34|1651.8|1634|1671.35|1653.55|1639.7|1621.9|5808
1646622000000|2022-03-07 03:00:00|1651.56|1633.76|1649.4|1631.6|1655.4|1637.6|1635.58|1617.78|5647
1646625600000|2022-03-07 04:00:00|1649.41|1631.61|1651.32|1633.52|1656.22|1638.42|1645.35|1627.55|3619
1646629200000|2022-03-07 05:00:00|1651.4|1633.6|1657.58|1639.78|1662.4|1644.6|1641.95|1624.15|3523
1646632800000|2022-03-07 06:00:00|1657.85|1640.05|1670.97|1653.17|1672.41|1654.61|1656.4|1638.6|3395
1646636400000|2022-03-07 07:00:00|1670.98|1653.18|1649.48|1631.68|1673.4|1655.6|1643.6|1625.8|4984
1646640000000|2022-03-07 08:00:00|1649.43|1631.63|1654.66|1636.86|1657.62|1639.82|1626.6|1608.8|6182
1646643600000|2022-03-07 09:00:00|1654.69|1636.89|1642.9|1625.1|1663.4|1645.6|1642|1624.2|4393
1646647200000|2022-03-07 10:00:00|1642.95|1625.15|1644.42|1626.62|1653.7|1635.9|1637.8|1620|5002
1646650800000|2022-03-07 11:00:00|1644.4|1626.6|1661.3|1643.5|1662.65|1644.85|1642.86|1625.06|4290
1646654400000|2022-03-07 12:00:00|1661.28|1643.48|1679.45|1661.65|1689.05|1671.25|1661.22|1643.42|6044
1646658000000|2022-03-07 13:00:00|1679.48|1661.68|1702.59|1684.79|1710.15|1692.35|1678|1660.2|5614
1646661600000|2022-03-07 14:00:00|1702.67|1684.87|1691.9|1674.1|1722.28|1704.48|1691.9|1674.1|6779
1646665200000|2022-03-07 15:00:00|1692.57|1674.77|1699.32|1681.52|1702.6|1684.8|1680.38|1662.58|6329
1646668800000|2022-03-07 16:00:00|1699.31|1681.51|1695.53|1677.73|1716.54|1698.74|1692.75|1674.95|6233
1646672400000|2022-03-07 17:00:00|1695.69|1677.89|1685.4|1667.6|1697.44|1679.64|1679|1661.2|5036
1646676000000|2022-03-07 18:00:00|1684.7|1666.9|1663.5|1645.7|1684.7|1666.9|1654.05|1636.25|5652
1646679600000|2022-03-07 19:00:00|1663.4|1645.6|1621.21|1603.41|1668.4|1650.6|1612.85|1595.05|5915
1646683200000|2022-03-07 20:00:00|1621.32|1603.52|1634.28|1616.48|1638.3|1620.5|1609.72|1591.92|6545
1646686800000|2022-03-07 21:00:00|1634.25|1616.45|1630.41|1612.61|1652.47|1634.67|1624.37|1606.57|5930
1646690400000|2022-03-07 22:00:00|1630.44|1612.64|1642.89|1625.09|1648.9|1631.1|1629.59|1611.79|4300
1646694000000|2022-03-07 23:00:00|1642.94|1625.14|1649.6|1631.8|1666.55|1648.75|1639.18|1621.38|5958
1646697600000|2022-03-08 00:00:00|1649.49|1631.69|1660.4|1642.6|1670.3|1652.5|1640.45|1622.65|5373
1646701200000|2022-03-08 01:00:00|1660.43|1642.63|1657.81|1640.01|1670.08|1652.28|1650.4|1632.6|5064
1646704800000|2022-03-08 02:00:00|1657.74|1639.94|1673.33|1655.53|1682.68|1664.88|1652.6|1634.8|5333
1646708400000|2022-03-08 03:00:00|1673.31|1655.51|1678.1|1660.3|1678.57|1660.77|1668.65|1650.85|3952
1646712000000|2022-03-08 04:00:00|1678.12|1660.32|1676.23|1658.43|1692.9|1675.1|1673.89|1656.09|3103
1646715600000|2022-03-08 05:00:00|1676.26|1658.46|1665.6|1647.8|1680.9|1663.1|1657.17|1639.37|3775
1646719200000|2022-03-08 06:00:00|1665.85|1648.05|1657.66|1639.86|1670.4|1652.6|1645.44|1627.64|4741
1646722800000|2022-03-08 07:00:00|1657.67|1639.87|1672.43|1654.63|1680.4|1662.6|1651.3|1633.5|4364
1646726400000|2022-03-08 08:00:00|1672.53|1654.73|1683.41|1665.61|1695.8|1678|1670.32|1652.52|6099
1646730000000|2022-03-08 09:00:00|1683.42|1665.62|1696.35|1678.55|1697.43|1679.63|1682.52|1664.72|5432
1646733600000|2022-03-08 10:00:00|1696.37|1678.57|1698.33|1680.53|1703.4|1685.6|1677.95|1660.15|4682
1646737200000|2022-03-08 11:00:00|1698.06|1680.26|1698.41|1680.61|1701.57|1683.77|1685.33|1667.53|4767
1646740800000|2022-03-08 12:00:00|1698.48|1680.68|1690.55|1672.75|1705.45|1687.65|1683.52|1665.72|5846
1646744400000|2022-03-08 13:00:00|1690.56|1672.76|1689.15|1671.35|1697.4|1679.6|1673.32|1655.52|5346
1646748000000|2022-03-08 14:00:00|1688.9|1671.1|1695.71|1677.91|1708.43|1690.63|1684.43|1666.63|6116
1646751600000|2022-03-08 15:00:00|1695.45|1677.65|1691.36|1673.56|1700.42|1682.62|1673.34|1655.54|6532
1646755200000|2022-03-08 16:00:00|1691.39|1673.59|1681.4|1663.6|1702.4|1684.6|1675.35|1657.55|6494
1646758800000|2022-03-08 17:00:00|1681.65|1663.85|1715.58|1697.78|1720.4|1702.6|1680.14|1662.34|7012
1646762400000|2022-03-08 18:00:00|1715.56|1697.76|1714.33|1696.53|1735.4|1717.6|1712.32|1694.52|7217
1646766000000|2022-03-08 19:00:00|1714.32|1696.52|1722.8|1705|1724.8|1707|1701.93|1684.13|4850
1646769600000|2022-03-08 20:00:00|1722.73|1704.93|1704.89|1687.09|1725.55|1707.75|1697.56|1679.76|4377
1646773200000|2022-03-08 21:00:00|1704.94|1687.14|1689.47|1671.67|1707.8|1690|1686.8|1669|3892
1646776800000|2022-03-08 22:00:00|1689.53|1671.73|1692.49|1674.69|1701.09|1683.29|1687.95|1670.15|2618
1646780400000|2022-03-08 23:00:00|1692.48|1674.68|1705.4|1687.6|1707.4|1689.6|1689.66|1671.86|3592
1646784000000|2022-03-09 00:00:00|1705.51|1687.71|1716.7|1698.9|1718.6|1700.8|1697.56|1679.76|3810
1646787600000|2022-03-09 01:00:00|1716.56|1698.76|1752.99|1735.19|1754.58|1736.78|1714.13|1696.33|4282
1646791200000|2022-03-09 02:00:00|1752.49|1734.69|1740.04|1722.24|1755.4|1737.6|1734.4|1716.6|6062
1646794800000|2022-03-09 03:00:00|1739.78|1721.98|1783.45|1765.65|1788.7|1770.9|1735.97|1718.17|6993
1646798400000|2022-03-09 04:00:00|1783.46|1765.66|1786.4|1768.6|1791.68|1773.88|1778.43|1760.63|6316
1646802000000|2022-03-09 05:00:00|1786.33|1768.53|1772.75|1754.95|1786.4|1768.6|1766.94|1749.14|3938
1646805600000|2022-03-09 06:00:00|1772.9|1755.1|1782.37|1764.57|1785.47|1767.67|1766.38|1748.58|3155
1646809200000|2022-03-09 07:00:00|1782.43|1764.63|1792.86|1775.06|1797.4|1779.6|1776.53|1758.73|4206
1646812800000|2022-03-09 08:00:00|1793.09|1775.29|1801.36|1783.56|1807.46|1789.66|1782.07|1764.27|6185
1646816400000|2022-03-09 09:00:00|1801.32|1783.52|1796.9|1779.1|1804.08|1786.28|1792.41|1774.61|4876
1646820000000|2022-03-09 10:00:00|1796.85|1779.05|1803.23|1785.43|1803.71|1785.91|1792.24|1774.44|3473
1646823600000|2022-03-09 11:00:00|1803.19|1785.39|1791.05|1773.25|1804.41|1786.61|1778.6|1760.8|4647
1646827200000|2022-03-09 12:00:00|1791.01|1773.21|1784.79|1766.99|1806.4|1788.6|1776.63|1758.83|5357
1646830800000|2022-03-09 13:00:00|1784.75|1766.95|1781|1763.2|1789.96|1772.16|1774.93|1757.13|5929
1646834400000|2022-03-09 14:00:00|1781.11|1763.31|1781.62|1763.82|1793.05|1775.25|1779.25|1761.45|6237
1646838000000|2022-03-09 15:00:00|1781.66|1763.86|1806.15|1788.35|1806.58|1788.78|1777.6|1759.8|4825
1646841600000|2022-03-09 16:00:00|1806.11|1788.31|1799.9|1782.1|1817.4|1799.6|1797.55|1779.75|5088
1646845200000|2022-03-09 17:00:00|1800.06|1782.26|1799.9|1782.1|1801.4|1783.6|1785.08|1767.28|3738
1646848800000|2022-03-09 18:00:00|1799.46|1781.66|1778.41|1760.61|1799.52|1781.72|1775|1757.2|5551
1646852400000|2022-03-09 19:00:00|1778.33|1760.53|1784.79|1766.99|1789.4|1771.6|1764.9|1747.1|5016
1646856000000|2022-03-09 20:00:00|1784.78|1766.98|1770.8|1753|1787.53|1769.73|1766.05|1748.25|5811
1646859600000|2022-03-09 21:00:00|1771.12|1753.32|1776.24|1758.44|1778.4|1760.6|1766.74|1748.94|4614
1646863200000|2022-03-09 22:00:00|1776.2|1758.4|1784.3|1766.5|1786|1768.2|1775.09|1757.29|2895
1646866800000|2022-03-09 23:00:00|1784.29|1766.49|1795.42|1777.62|1806.62|1788.82|1782.41|1764.61|4486
1646870400000|2022-03-10 00:00:00|1795.92|1778.12|1788.16|1770.36|1802.4|1784.6|1785.1|1767.3|5752
1646874000000|2022-03-10 01:00:00|1788.15|1770.35|1761.01|1743.21|1798.4|1780.6|1757.83|1740.03|6037
1646877600000|2022-03-10 02:00:00|1760.97|1743.17|1752.01|1734.21|1766.48|1748.68|1749.47|1731.67|5950
1646881200000|2022-03-10 03:00:00|1751.51|1733.71|1745.54|1727.74|1756.67|1738.87|1745.45|1727.65|4724
1646884800000|2022-03-10 04:00:00|1745.52|1727.72|1711.22|1693.42|1749.87|1732.07|1710.23|1692.43|7243
1646888400000|2022-03-10 05:00:00|1711.4|1693.6|1691.08|1673.28|1713.65|1695.85|1678.72|1660.92|7292
1646892000000|2022-03-10 06:00:00|1691.1|1673.3|1694.45|1676.65|1695.4|1677.6|1679.05|1661.25|6289
1646895600000|2022-03-10 07:00:00|1694.4|1676.6|1707.23|1689.43|1709.04|1691.24|1692.47|1674.67|5177
1646899200000|2022-03-10 08:00:00|1707.22|1689.42|1716.8|1699|1719.4|1701.6|1694.03|1676.23|6253
1646902800000|2022-03-10 09:00:00|1716.55|1698.75|1711.39|1693.59|1718.99|1701.19|1703.15|1685.35|5559
1646906400000|2022-03-10 10:00:00|1711.3|1693.5|1700.08|1682.28|1714.05|1696.25|1698.5|1680.7|4718
1646910000000|2022-03-10 11:00:00|1699.56|1681.76|1702.56|1684.76|1705.46|1687.66|1695.28|1677.48|4914
1646913600000|2022-03-10 12:00:00|1702.55|1684.75|1707.96|1690.16|1713.4|1695.6|1696.17|1678.37|5294
1646917200000|2022-03-10 13:00:00|1707.86|1690.06|1692.18|1674.38|1734.25|1716.45|1678.52|1660.72|7064
1646920800000|2022-03-10 14:00:00|1692.28|1674.48|1701.13|1683.33|1701.55|1683.75|1683.43|1665.63|6998
1646924400000|2022-03-10 15:00:00|1701.05|1683.25|1702.13|1684.33|1718.69|1700.89|1691.23|1673.43|7733
1646928000000|2022-03-10 16:00:00|1702.09|1684.29|1710.9|1693.1|1713|1695.2|1698.4|1680.6|7733
1646931600000|2022-03-10 17:00:00|1710.86|1693.06|1714.69|1696.89|1724.17|1706.37|1704.75|1686.95|6950
1646935200000|2022-03-10 18:00:00|1714.73|1696.93|1720.71|1702.91|1722.42|1704.62|1710.24|1692.44|5758
1646938800000|2022-03-10 19:00:00|1720.62|1702.82|1720.66|1702.86|1726.4|1708.6|1714.21|1696.41|5044
1646942400000|2022-03-10 20:00:00|1720.65|1702.85|1722.36|1704.56|1724.4|1706.6|1709.85|1692.05|4319
1646946000000|2022-03-10 21:00:00|1722.33|1704.53|1708.97|1691.17|1724.12|1706.32|1707.9|1690.1|3190
1646949600000|2022-03-10 22:00:00|1708.8|1691|1715.41|1697.61|1716.51|1698.71|1695.98|1678.18|2518
1646953200000|2022-03-10 23:00:00|1715.37|1697.57|1705.9|1688.1|1718.9|1701.1|1698.9|1681.1|4670
1646956800000|2022-03-11 00:00:00|1706.07|1688.27|1702.73|1684.93|1708.41|1690.61|1691.8|1674|6301
1646960400000|2022-03-11 01:00:00|1702.71|1684.91|1694.35|1676.55|1704.15|1686.35|1686.78|1668.98|7362
1646964000000|2022-03-11 02:00:00|1694.18|1676.38|1690.89|1673.09|1710.59|1692.79|1678.6|1660.8|5283
1646967600000|2022-03-11 03:00:00|1691.4|1673.6|1713.6|1695.8|1716.49|1698.69|1687.88|1670.08|5355
1646971200000|2022-03-11 04:00:00|1713.53|1695.73|1710.69|1692.89|1729|1711.2|1703.74|1685.94|4688
1646974800000|2022-03-11 05:00:00|1710.53|1692.73|1741.08|1723.28|1741.64|1723.84|1708.42|1690.62|5167
1646978400000|2022-03-11 06:00:00|1741.09|1723.29|1773.68|1755.88|1779.21|1761.41|1740.31|1722.51|7135
1646982000000|2022-03-11 07:00:00|1773.72|1755.92|1782.81|1765.01|1794.44|1776.64|1773.69|1755.89|6688
1646985600000|2022-03-11 08:00:00|1782.79|1764.99|1778.95|1761.15|1789.8|1772|1777.39|1759.59|5980
1646989200000|2022-03-11 09:00:00|1778.96|1761.16|1785.16|1767.36|1789.03|1771.23|1768.48|1750.68|5298
1646992800000|2022-03-11 10:00:00|1785.19|1767.39|1782.53|1764.73|1799.3|1781.5|1779.44|1761.64|5661
1646996400000|2022-03-11 11:00:00|1782.75|1764.95|1832.81|1815.01|1833.4|1815.6|1776.37|1758.57|8946
1647000000000|2022-03-11 12:00:00|1832.5|1814.7|1836.63|1818.83|1857.4|1839.6|1824.05|1806.25|9407
1647003600000|2022-03-11 13:00:00|1836.65|1818.85|1815.14|1797.34|1841.08|1823.28|1810.3|1792.5|9142
1647007200000|2022-03-11 14:00:00|1814.88|1797.08|1808.48|1790.68|1831.4|1813.6|1804.13|1786.33|7883
1647010800000|2022-03-11 15:00:00|1808.49|1790.69|1799.09|1781.29|1808.94|1791.14|1784.02|1766.22|9011
1647014400000|2022-03-11 16:00:00|1799.15|1781.35|1798.41|1780.61|1847.9|1830.1|1793.4|1775.6|9271
1647018000000|2022-03-11 17:00:00|1798.42|1780.62|1771.35|1753.55|1803.06|1785.26|1755.6|1737.8|7200
1647021600000|2022-03-11 18:00:00|1771.41|1753.61|1761.99|1744.19|1777.58|1759.78|1761.67|1743.87|5308
1647025200000|2022-03-11 19:00:00|1761.91|1744.11|1806.55|1788.75|1807.58|1789.78|1755.38|1737.58|6162
1647028800000|2022-03-11 20:00:00|1806.6|1788.8|1782.04|1764.24|1812.2|1794.4|1779.59|1761.79|7075
1647032400000|2022-03-11 21:00:00|1781.95|1764.15|1794.51|1776.71|1800.55|1782.75|1780.21|1762.41|7066
1647072000000|2022-03-12 08:00:00|1838.26|1820.46|1830.98|1813.18|1843.56|1825.76|1816.86|1799.06|6083
1647075600000|2022-03-12 09:00:00|1831.01|1813.21|1836.56|1818.76|1846.24|1828.44|1827.13|1809.33|4621
1647079200000|2022-03-12 10:00:00|1836.57|1818.77|1837.59|1819.79|1847.81|1830.01|1829.08|1811.28|4557
1647082800000|2022-03-12 11:00:00|1837.57|1819.77|1828.32|1810.52|1851.28|1833.48|1824.32|1806.52|4968
1647086400000|2022-03-12 12:00:00|1828.33|1810.53|1815.9|1798.1|1831.14|1813.34|1813.38|1795.58|6244
1647090000000|2022-03-12 13:00:00|1815.91|1798.11|1821.01|1803.21|1825.73|1807.93|1813.59|1795.79|4324
1647093600000|2022-03-12 14:00:00|1820.52|1802.72|1825.12|1807.32|1827.04|1809.24|1816.14|1798.34|1554
1647097200000|2022-03-12 15:00:00|1812.37|1794.57|1838.15|1820.35|1849.87|1832.07|1809.05|1791.25|5258
1647100800000|2022-03-12 16:00:00|1838.2|1820.4|1853.55|1835.75|1866.23|1848.43|1831.08|1813.28|5821
1647104400000|2022-03-12 17:00:00|1853.52|1835.72|1870.53|1852.73|1874.99|1857.19|1853.31|1835.51|6969
1647108000000|2022-03-12 18:00:00|1870.54|1852.74|1857.37|1839.57|1882.63|1864.83|1853.58|1835.78|6460
1647111600000|2022-03-12 19:00:00|1857.38|1839.58|1853.83|1836.03|1858.89|1841.09|1847.88|1830.08|5521
1647115200000|2022-03-12 20:00:00|1853.87|1836.07|1844.05|1826.25|1859.7|1841.9|1841.59|1823.79|4579
1647118800000|2022-03-12 21:00:00|1844.08|1826.28|1832.88|1815.08|1848.15|1830.35|1830.45|1812.65|4448
1647122400000|2022-03-12 22:00:00|1832.87|1815.07|1833.82|1816.02|1841.9|1824.1|1827.93|1810.13|4104
1647126000000|2022-03-12 23:00:00|1833.84|1816.04|1822.52|1804.72|1838.57|1820.77|1819.33|1801.53|4870
1647129600000|2022-03-13 00:00:00|1822.53|1804.73|1826.09|1808.29|1827.12|1809.32|1811.59|1793.79|5966
1647133200000|2022-03-13 01:00:00|1826.12|1808.32|1821.89|1804.09|1847.44|1829.64|1821.06|1803.26|5788
1647136800000|2022-03-13 02:00:00|1821.86|1804.06|1830.2|1812.4|1835.35|1817.55|1821.02|1803.22|4748
1647140400000|2022-03-13 03:00:00|1830.43|1812.63|1829.47|1811.67|1839.08|1821.28|1825.36|1807.56|4338
1647144000000|2022-03-13 04:00:00|1829.52|1811.72|1812.28|1794.48|1834.94|1817.14|1811.56|1793.76|3423
1647147600000|2022-03-13 05:00:00|1812.29|1794.49|1815.77|1797.97|1822.54|1804.74|1812.21|1794.41|3363
1647151200000|2022-03-13 06:00:00|1815.7|1797.9|1820.62|1802.82|1820.85|1803.05|1812.92|1795.12|3943
1647154800000|2022-03-13 07:00:00|1820.63|1802.83|1822.55|1804.75|1831.22|1813.42|1819.77|1801.97|3781
1647158400000|2022-03-13 08:00:00|1822.46|1804.66|1820.83|1803.03|1825.21|1807.41|1816.14|1798.34|3664
1647162000000|2022-03-13 09:00:00|1820.9|1803.1|1812.5|1794.7|1823.44|1805.64|1803.1|1785.3|4553
1647165600000|2022-03-13 10:00:00|1812.36|1794.56|1806.86|1789.06|1814.4|1796.6|1793.25|1775.45|4924
1647169200000|2022-03-13 11:00:00|1806.74|1788.94|1796.38|1778.58|1809.66|1791.86|1791.56|1773.76|4554
1647172800000|2022-03-13 12:00:00|1796.57|1778.77|1776.33|1758.53|1797.33|1779.53|1768.5|1750.7|6539
1647176400000|2022-03-13 13:00:00|1776.3|1758.5|1790.16|1772.36|1794.47|1776.67|1773.77|1755.97|6136
1647180000000|2022-03-13 14:00:00|1790.22|1772.42|1791.31|1773.51|1798.36|1780.56|1789.23|1771.43|4357
1647183600000|2022-03-13 15:00:00|1791.32|1773.52|1784.64|1766.84|1805.68|1787.88|1782.22|1764.42|5086
1647187200000|2022-03-13 16:00:00|1784.48|1766.68|1789.89|1772.09|1797.58|1779.78|1781.09|1763.29|4426
1647190800000|2022-03-13 17:00:00|1789.87|1772.07|1805.39|1787.59|1814.24|1796.44|1785.03|1767.23|5460
1647194400000|2022-03-13 18:00:00|1805.46|1787.66|1809.48|1791.68|1813.28|1795.48|1803.42|1785.62|4236
1647198000000|2022-03-13 19:00:00|1809.4|1791.6|1795.52|1777.72|1811.82|1794.02|1793.44|1775.64|4249
1647201600000|2022-03-13 20:00:00|1795.5|1777.7|1793.28|1775.48|1795.5|1777.7|1778.34|1760.54|5503
1647205200000|2022-03-13 21:00:00|1793.26|1775.46|1797.63|1779.83|1801.88|1784.08|1789.49|1771.69|3627
1647208800000|2022-03-13 22:00:00|1797.65|1779.85|1741.44|1723.64|1802.48|1784.68|1727.88|1710.08|6755
1647212400000|2022-03-13 23:00:00|1741.4|1723.6|1731.15|1713.35|1748.42|1730.62|1721.99|1704.19|7921
1647216000000|2022-03-14 00:00:00|1731.1|1713.3|1726.95|1709.15|1731.1|1713.3|1710.54|1692.74|6015
1647219600000|2022-03-14 01:00:00|1727|1709.2|1740.45|1722.65|1745.54|1727.74|1726.95|1709.15|5942
1647223200000|2022-03-14 02:00:00|1740.46|1722.66|1728.41|1710.61|1741.32|1723.52|1727.55|1709.75|3184
1647226800000|2022-03-14 03:00:00|1728.43|1710.63|1743.39|1725.59|1745.55|1727.75|1723.21|1705.41|2683
1647230400000|2022-03-14 04:00:00|1743.38|1725.58|1761.4|1743.6|1778.37|1760.57|1742.9|1725.1|5310
1647234000000|2022-03-14 05:00:00|1761.28|1743.48|1758.81|1741.01|1770.85|1753.05|1756.49|1738.69|4155
1647237600000|2022-03-14 06:00:00|1758.48|1740.68|1762.06|1744.26|1772.46|1754.66|1757.39|1739.59|4016
1647241200000|2022-03-14 07:00:00|1762.01|1744.21|1779.4|1761.6|1782.62|1764.82|1760.58|1742.78|4807
1647244800000|2022-03-14 08:00:00|1779.36|1761.56|1786.19|1768.39|1793.95|1776.15|1777.13|1759.33|4858
1647248400000|2022-03-14 09:00:00|1785.86|1768.06|1787.56|1769.76|1793.4|1775.6|1778.26|1760.46|4364
1647252000000|2022-03-14 10:00:00|1787.58|1769.78|1776.75|1758.95|1790.3|1772.5|1773.45|1755.65|3961
1647255600000|2022-03-14 11:00:00|1776.65|1758.85|1764.96|1747.16|1778.48|1760.68|1764.22|1746.42|4493
1647259200000|2022-03-14 12:00:00|1764.95|1747.15|1761.53|1743.73|1768.51|1750.71|1749.77|1731.97|5483
1647262800000|2022-03-14 13:00:00|1761.48|1743.68|1761.05|1743.25|1769.55|1751.75|1747.85|1730.05|5647
1647266400000|2022-03-14 14:00:00|1761.02|1743.22|1769.17|1751.37|1774.95|1757.15|1755.32|1737.52|3787
1647270000000|2022-03-14 15:00:00|1769.27|1751.47|1763.28|1745.48|1771.85|1754.05|1757.4|1739.6|2934
1647273600000|2022-03-14 16:00:00|1763.4|1745.6|1754.25|1736.45|1771.44|1753.64|1754.1|1736.3|3306
1647277200000|2022-03-14 17:00:00|1754.3|1736.5|1745.4|1727.6|1754.81|1737.01|1740.8|1723|3458
1647280800000|2022-03-14 18:00:00|1745.54|1727.74|1739.24|1721.44|1745.7|1727.9|1725.37|1707.57|3016
1647284400000|2022-03-14 19:00:00|1739.25|1721.45|1741.75|1723.95|1744.45|1726.65|1731.47|1713.67|3133
1647288000000|2022-03-14 20:00:00|1741.6|1723.8|1734.87|1717.07|1752.15|1734.35|1733.4|1715.6|2708
1647291600000|2022-03-14 21:00:00|1734.86|1717.06|1746.9|1729.1|1754.97|1737.17|1732.86|1715.06|3470
1647295200000|2022-03-14 22:00:00|1746.91|1729.11|1770.4|1752.6|1789.53|1771.73|1746.6|1728.8|5508
1647298800000|2022-03-14 23:00:00|1770.35|1752.55|1778.64|1760.84|1782.4|1764.6|1770.35|1752.55|4169
1647302400000|2022-03-15 00:00:00|1778.63|1760.83|1780.94|1763.14|1788.42|1770.62|1768.4|1750.6|5218
1647306000000|2022-03-15 01:00:00|1780.6|1762.8|1754.03|1736.23|1782.01|1764.21|1750.8|1733|5743
1647309600000|2022-03-15 02:00:00|1753.95|1736.15|1766.45|1748.65|1771.52|1753.72|1751.49|1733.69|4049
1647313200000|2022-03-15 03:00:00|1766.4|1748.6|1751.55|1733.75|1771.4|1753.6|1748.49|1730.69|4237
1647316800000|2022-03-15 04:00:00|1751.46|1733.66|1750.48|1732.68|1753.91|1736.11|1746|1728.2|3986
1647320400000|2022-03-15 05:00:00|1750.4|1732.6|1745.03|1727.23|1750.4|1732.6|1734.95|1717.15|4719
1647324000000|2022-03-15 06:00:00|1745.04|1727.24|1747.7|1729.9|1753.8|1736|1742.7|1724.9|3659
1647327600000|2022-03-15 07:00:00|1747.75|1729.95|1728.33|1710.53|1747.75|1729.95|1716.2|1698.4|6923
1647331200000|2022-03-15 08:00:00|1728.3|1710.5|1718.37|1700.57|1728.59|1710.79|1717.85|1700.05|5127
1647334800000|2022-03-15 09:00:00|1718.02|1700.22|1728.69|1710.89|1735.84|1718.04|1714.81|1697.01|4233
1647338400000|2022-03-15 10:00:00|1728.52|1710.72|1735.45|1717.65|1737.53|1719.73|1728.03|1710.23|3888
1647342000000|2022-03-15 11:00:00|1735.7|1717.9|1735.57|1717.77|1741.4|1723.6|1732.55|1714.75|2863
1647345600000|2022-03-15 12:00:00|1735.76|1717.96|1745.18|1727.38|1747.4|1729.6|1732.66|1714.86|3371
1647349200000|2022-03-15 13:00:00|1745.24|1727.44|1734.27|1716.47|1745.9|1728.1|1722.9|1705.1|5722
1647352800000|2022-03-15 14:00:00|1734.28|1716.48|1745.2|1727.4|1752.75|1734.95|1729.2|1711.4|6296
1647356400000|2022-03-15 15:00:00|1745.21|1727.41|1756.69|1738.89|1766.15|1748.35|1742.84|1725.04|5617
1647360000000|2022-03-15 16:00:00|1756.67|1738.87|1773.66|1755.86|1777.4|1759.6|1753.51|1735.71|5644
1647363600000|2022-03-15 17:00:00|1773.67|1755.87|1787.4|1769.6|1787.4|1769.6|1773.24|1755.44|3716
1647367200000|2022-03-15 18:00:00|1787.62|1769.82|1802.22|1784.42|1803.4|1785.6|1779.32|1761.52|4355
1647370800000|2022-03-15 19:00:00|1802.24|1784.44|1804.09|1786.29|1810.4|1792.6|1794.84|1777.04|5955
1647374400000|2022-03-15 20:00:00|1804.07|1786.27|1794.41|1776.61|1810.68|1792.88|1791.25|1773.45|5104
1647378000000|2022-03-15 21:00:00|1794.46|1776.66|1801.49|1783.69|1801.7|1783.9|1784.95|1767.15|4016
1647381600000|2022-03-15 22:00:00|1801.52|1783.72|1794.08|1776.28|1814.32|1796.52|1791.9|1774.1|5096
1647385200000|2022-03-15 23:00:00|1794.12|1776.32|1789.91|1772.11|1799.85|1782.05|1785.6|1767.8|2466
1647388800000|2022-03-16 00:00:00|1789.9|1772.1|1819.89|1802.09|1822.47|1804.67|1784.15|1766.35|4908
1647392400000|2022-03-16 01:00:00|1819.88|1802.08|1833.15|1815.35|1839.4|1821.6|1808.33|1790.53|5069
1647396000000|2022-03-16 02:00:00|1832.9|1815.1|1845.53|1827.73|1876.36|1858.56|1832.68|1814.88|6565
1647399600000|2022-03-16 03:00:00|1845.4|1827.6|1805.42|1787.62|1847.4|1829.6|1798.87|1781.07|7674
1647403200000|2022-03-16 04:00:00|1805.4|1787.6|1802.45|1784.65|1814.33|1796.53|1795.54|1777.74|4880
1647406800000|2022-03-16 05:00:00|1802.16|1784.36|1827.4|1809.6|1831.8|1814|1801.46|1783.66|3382
1647410400000|2022-03-16 06:00:00|1827.54|1809.74|1829.21|1811.41|1833.4|1815.6|1820.53|1802.73|4090
1647414000000|2022-03-16 07:00:00|1829.18|1811.38|1829.95|1812.15|1830.3|1812.5|1818|1800.2|4934
1647417600000|2022-03-16 08:00:00|1829.97|1812.17|1845.81|1828.01|1855.08|1837.28|1828.5|1810.7|7102
1647421200000|2022-03-16 09:00:00|1846.1|1828.3|1838.25|1820.45|1855.99|1838.19|1833.55|1815.75|6593
1647424800000|2022-03-16 10:00:00|1838.27|1820.47|1824.17|1806.37|1839.99|1822.19|1817.91|1800.11|5437
1647428400000|2022-03-16 11:00:00|1824.13|1806.33|1836.02|1818.22|1841.15|1823.35|1819.5|1801.7|5402
1647432000000|2022-03-16 12:00:00|1836.03|1818.23|1823.98|1806.18|1839.76|1821.96|1823.98|1806.18|5265
1647435600000|2022-03-16 13:00:00|1824.05|1806.25|1825.66|1807.86|1832|1814.2|1819.85|1802.05|6457
1647439200000|2022-03-16 14:00:00|1825.73|1807.93|1846.58|1828.78|1847.78|1829.98|1821.23|1803.43|8474
1647442800000|2022-03-16 15:00:00|1846.52|1828.72|1833.44|1815.64|1850.94|1833.14|1830.6|1812.8|5570
1647446400000|2022-03-16 16:00:00|1833.45|1815.65|1818.05|1800.25|1839.16|1821.36|1810.7|1792.9|6737
1647450000000|2022-03-16 17:00:00|1818.03|1800.23|1818.98|1801.18|1824.51|1806.71|1808.28|1790.48|7083
1647453600000|2022-03-16 18:00:00|1818.95|1801.15|1807.37|1789.57|1819.85|1802.05|1779.16|1761.36|11105
1647457200000|2022-03-16 19:00:00|1807.36|1789.56|1867.47|1849.67|1868.06|1850.26|1803.18|1785.38|8931
1647460800000|2022-03-16 20:00:00|1867.46|1849.66|1922.7|1904.9|1927.76|1909.96|1861.41|1843.61|7864
1647464400000|2022-03-16 21:00:00|1922.69|1904.89|1912.42|1894.62|1926.81|1909.01|1906.86|1889.06|5545
1647468000000|2022-03-16 22:00:00|1912.5|1894.7|1898.03|1880.23|1920.85|1903.05|1896.34|1878.54|5015
1647471600000|2022-03-16 23:00:00|1897.54|1879.74|1913.88|1896.08|1916.4|1898.6|1895.53|1877.73|5304
1647475200000|2022-03-17 00:00:00|1913.96|1896.16|1902.46|1884.66|1918.09|1900.29|1898.99|1881.19|5015
1647478800000|2022-03-17 01:00:00|1902.58|1884.78|1915.95|1898.15|1917.8|1900|1884.35|1866.55|4934
1647482400000|2022-03-17 02:00:00|1915.92|1898.12|1925|1907.2|1942.32|1924.52|1908.96|1891.16|5490
1647486000000|2022-03-17 03:00:00|1925.01|1907.21|1921.29|1903.49|1927.95|1910.15|1916.16|1898.36|3213
1647489600000|2022-03-17 04:00:00|1921.46|1903.66|1937.19|1919.39|1937.79|1919.99|1915.81|1898.01|3978
1647493200000|2022-03-17 05:00:00|1937.25|1919.45|1917.3|1899.5|1939.14|1921.34|1916.1|1898.3|4666
1647496800000|2022-03-17 06:00:00|1917.46|1899.66|1903.8|1886|1919.57|1901.77|1896.05|1878.25|4568
1647500400000|2022-03-17 07:00:00|1903.86|1886.06|1906.08|1888.28|1912.19|1894.39|1898.26|1880.46|5647
1647504000000|2022-03-17 08:00:00|1906.02|1888.22|1913.13|1895.33|1915.88|1898.08|1903.81|1886.01|4575
1647507600000|2022-03-17 09:00:00|1913.15|1895.35|1903.54|1885.74|1913.49|1895.69|1899.4|1881.6|6111
1647511200000|2022-03-17 10:00:00|1903.45|1885.65|1899.24|1881.44|1903.94|1886.14|1890.4|1872.6|7894
1647514800000|2022-03-17 11:00:00|1899.22|1881.42|1888.9|1871.1|1903.55|1885.75|1883.4|1865.6|5882
1647518400000|2022-03-17 12:00:00|1889.6|1871.8|1898.74|1880.94|1913.8|1896|1886.37|1868.57|6638
1647522000000|2022-03-17 13:00:00|1898.76|1880.96|1910.14|1892.34|1912.6|1894.8|1896.38|1878.58|8375
1647525600000|2022-03-17 14:00:00|1910.17|1892.37|1896.83|1879.03|1921.45|1903.65|1892.4|1874.6|8029
1647529200000|2022-03-17 15:00:00|1897.41|1879.61|1895.67|1877.87|1904.85|1887.05|1894.26|1876.46|7228
1647532800000|2022-03-17 16:00:00|1895.5|1877.7|1886.4|1868.6|1901.34|1883.54|1884.4|1866.6|6486
1647536400000|2022-03-17 17:00:00|1886.46|1868.66|1891.27|1873.47|1897.2|1879.4|1872.65|1854.85|7184
1647540000000|2022-03-17 18:00:00|1891.28|1873.48|1893.4|1875.6|1899.35|1881.55|1891.19|1873.39|6629
1647543600000|2022-03-17 19:00:00|1893.35|1875.55|1895.06|1877.26|1900.1|1882.3|1888.8|1871|7195
1647547200000|2022-03-17 20:00:00|1894.86|1877.06|1879.21|1861.41|1895.75|1877.95|1877.28|1859.48|3837
1647550800000|2022-03-17 21:00:00|1879.07|1861.27|1891.55|1873.75|1891.55|1873.75|1876.63|1858.83|1897
1647554400000|2022-03-17 22:00:00|1892.05|1874.25|1884.67|1866.87|1893.46|1875.66|1877.03|1859.23|3368
1647558000000|2022-03-17 23:00:00|1884.63|1866.83|1884.25|1866.45|1885.85|1868.05|1879.64|1861.84|2315
1647561600000|2022-03-18 00:00:00|1884.3|1866.5|1855.11|1837.31|1892.89|1875.09|1853.95|1836.15|3817
1647565200000|2022-03-18 01:00:00|1854.75|1836.95|1865.9|1848.1|1870.48|1852.68|1852.75|1834.95|4756
1647568800000|2022-03-18 02:00:00|1865.86|1848.06|1854.4|1836.6|1866.95|1849.15|1852.26|1834.46|6763
1647572400000|2022-03-18 03:00:00|1854.42|1836.62|1851.3|1833.5|1859.18|1841.38|1847.4|1829.6|6788
1647576000000|2022-03-18 04:00:00|1851.33|1833.53|1861.85|1844.05|1864.1|1846.3|1846.12|1828.32|6385
1647579600000|2022-03-18 05:00:00|1862|1844.2|1870.73|1852.93|1871.15|1853.35|1860.93|1843.13|7591
1647583200000|2022-03-18 06:00:00|1870.83|1853.03|1869.85|1852.05|1875.5|1857.7|1866.73|1848.93|5661
1647586800000|2022-03-18 07:00:00|1869.8|1852|1856.75|1838.95|1871.25|1853.45|1853.4|1835.6|5979
1647590400000|2022-03-18 08:00:00|1856.77|1838.97|1864.39|1846.59|1874.48|1856.68|1851.4|1833.6|8203
1647594000000|2022-03-18 09:00:00|1864.36|1846.56|1857.29|1839.49|1865.7|1847.9|1855.55|1837.75|7772
1647597600000|2022-03-18 10:00:00|1857.25|1839.45|1854.72|1836.92|1869.17|1851.37|1854.05|1836.25|7210
1647601200000|2022-03-18 11:00:00|1854.57|1836.77|1848.1|1830.3|1857.1|1839.3|1842.46|1824.66|7338
1647604800000|2022-03-18 12:00:00|1848.03|1830.23|1843.44|1825.64|1854.05|1836.25|1841.4|1823.6|6688
1647608400000|2022-03-18 13:00:00|1843.39|1825.59|1833.9|1816.1|1843.39|1825.59|1823|1805.2|7651
1647612000000|2022-03-18 14:00:00|1833.92|1816.12|1841.3|1823.5|1852.05|1834.25|1833.4|1815.6|7956
1647615600000|2022-03-18 15:00:00|1841.42|1823.62|1867.23|1849.43|1872.41|1854.61|1840.75|1822.95|8100
1647619200000|2022-03-18 16:00:00|1867.1|1849.3|1895.32|1877.52|1895.84|1878.04|1865.71|1847.91|6882
1647622800000|2022-03-18 17:00:00|1895.37|1877.57|1906.93|1889.13|1909.55|1891.75|1890.95|1873.15|7146
1647626400000|2022-03-18 18:00:00|1907.03|1889.23|1904.14|1886.34|1914.6|1896.8|1901.9|1884.1|6670
1647630000000|2022-03-18 19:00:00|1903.5|1885.7|1916.5|1898.7|1917.1|1899.3|1902|1884.2|6124
1647633600000|2022-03-18 20:00:00|1916.7|1898.9|1900.3|1882.5|1929.67|1911.87|1900.28|1882.48|4608
1647676800000|2022-03-19 08:00:00|1901.1|1883.3|1920.27|1902.47|1926.73|1908.93|1898.33|1880.53|4877
1647680400000|2022-03-19 09:00:00|1920.28|1902.48|1919.33|1901.53|1924.25|1906.45|1911.28|1893.48|4511
1647684000000|2022-03-19 10:00:00|1919.32|1901.52|1920.77|1902.97|1923.97|1906.17|1916.64|1898.84|4238
1647687600000|2022-03-19 11:00:00|1920.73|1902.93|1935.02|1917.22|1941.9|1924.1|1919|1901.2|4098
1647691200000|2022-03-19 12:00:00|1935.06|1917.26|1961.99|1944.19|1968.6|1950.8|1932.56|1914.76|7053
1647694800000|2022-03-19 13:00:00|1962.02|1944.22|1950.08|1932.28|1982.75|1964.95|1950.06|1932.26|6786
1647698400000|2022-03-19 14:00:00|1950.07|1932.27|1951.67|1933.87|1956.07|1938.27|1945.01|1927.21|2585
1647702000000|2022-03-19 15:00:00|1968.77|1950.97|1968.04|1950.24|1973.64|1955.84|1954.39|1936.59|6669
1647705600000|2022-03-19 16:00:00|1968.02|1950.22|1978.17|1960.37|1988.19|1970.39|1962.78|1944.98|6904
1647709200000|2022-03-19 17:00:00|1978.24|1960.44|1974.26|1956.46|1982.43|1964.63|1961.84|1944.04|6413
1647712800000|2022-03-19 18:00:00|1974.2|1956.4|1968.85|1951.05|1974.2|1956.4|1961.42|1943.62|4873
1647716400000|2022-03-19 19:00:00|1968.86|1951.06|1959.09|1941.29|1970.24|1952.44|1949.84|1932.04|5344
1647720000000|2022-03-19 20:00:00|1959.1|1941.3|1971.65|1953.85|1978.6|1960.8|1948.25|1930.45|5402
1647723600000|2022-03-19 21:00:00|1971.64|1953.84|1964.21|1946.41|1978.91|1961.11|1964.07|1946.27|3412
1647727200000|2022-03-19 22:00:00|1964.11|1946.31|1945.4|1927.6|1967.36|1949.56|1928.41|1910.61|6816
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1949.24|1931.44|1955.39|1937.59|1935.59|1917.79|5576
1647734400000|2022-03-20 00:00:00|1949.32|1931.52|1933.14|1915.34|1955.54|1937.74|1923.07|1905.27|6236
1647738000000|2022-03-20 01:00:00|1933.1|1915.3|1936.2|1918.4|1937.75|1919.95|1918.22|1900.42|5797
1647741600000|2022-03-20 02:00:00|1936.18|1918.38|1924.4|1906.6|1936.31|1918.51|1921.18|1903.38|4512
1647745200000|2022-03-20 03:00:00|1924.45|1906.65|1933.55|1915.75|1937.75|1919.95|1923.84|1906.04|3927
1647748800000|2022-03-20 04:00:00|1933.57|1915.77|1929.03|1911.23|1935.25|1917.45|1928.49|1910.69|4765
1647752400000|2022-03-20 05:00:00|1929.01|1911.21|1935.8|1918|1938.42|1920.62|1926.75|1908.95|4267
1647756000000|2022-03-20 06:00:00|1935.89|1918.09|1938.08|1920.28|1947.65|1929.85|1932.8|1915|3776
1647759600000|2022-03-20 07:00:00|1938.09|1920.29|1924.6|1906.8|1944.59|1926.79|1915.3|1897.5|4279
1647763200000|2022-03-20 08:00:00|1924.96|1907.16|1928.8|1911|1931.42|1913.62|1920.3|1902.5|4164
1647766800000|2022-03-20 09:00:00|1928.79|1910.99|1899.26|1881.46|1928.79|1910.99|1898.41|1880.61|2642
1647770400000|2022-03-20 10:00:00|1904.72|1886.92|1900.08|1882.28|1913.3|1895.5|1894.17|1876.37|5352
1647774000000|2022-03-20 11:00:00|1900.03|1882.23|1879.06|1861.26|1901.56|1883.76|1877.39|1859.59|5159
1647777600000|2022-03-20 12:00:00|1879.07|1861.27|1887.1|1869.3|1889.55|1871.75|1863.32|1845.52|5929
1647781200000|2022-03-20 13:00:00|1887.18|1869.38|1886.1|1868.3|1893.75|1875.95|1879.75|1861.95|5243
1647784800000|2022-03-20 14:00:00|1886.06|1868.26|1879.06|1861.26|1895.51|1877.71|1875.37|1857.57|5859
1647788400000|2022-03-20 15:00:00|1878.99|1861.19|1870.14|1852.34|1888.31|1870.51|1867.31|1849.51|4894
1647792000000|2022-03-20 16:00:00|1870.27|1852.47|1870.18|1852.38|1885.57|1867.77|1862.89|1845.09|5794
1647795600000|2022-03-20 17:00:00|1870.39|1852.59|1852.82|1835.02|1877.41|1859.61|1842.47|1824.67|6552
1647799200000|2022-03-20 18:00:00|1853.04|1835.24|1870.44|1852.64|1870.44|1852.64|1849.37|1831.57|4881
1647802800000|2022-03-20 19:00:00|1870.52|1852.72|1886.17|1868.37|1887.63|1869.83|1868.54|1850.74|4403
1647806400000|2022-03-20 20:00:00|1886.13|1868.33|1870.4|1852.6|1895.41|1877.61|1867.52|1849.72|4948
1647810000000|2022-03-20 21:00:00|1870.41|1852.61|1884.26|1866.46|1884.77|1866.97|1861.07|1843.27|3384
1647813600000|2022-03-20 22:00:00|1884.33|1866.53|1884.69|1866.89|1888.34|1870.54|1867.7|1849.9|5265
1647817200000|2022-03-20 23:00:00|1884.72|1866.92|1874.55|1856.75|1884.75|1866.95|1870.05|1852.25|6422
1647820800000|2022-03-21 00:00:00|1874.56|1856.76|1893.8|1876|1894.85|1877.05|1870.4|1852.6|6506
1647824400000|2022-03-21 01:00:00|1893.87|1876.07|1878.19|1860.39|1900.87|1883.07|1873.31|1855.51|5918
1647828000000|2022-03-21 02:00:00|1878.05|1860.25|1867.68|1849.88|1885.24|1867.44|1850.15|1832.35|6659
1647831600000|2022-03-21 03:00:00|1867.63|1849.83|1870.28|1852.48|1877.73|1859.93|1865.13|1847.33|7605
1647835200000|2022-03-21 04:00:00|1870.3|1852.5|1874.91|1857.11|1883.2|1865.4|1858.35|1840.55|6733
1647838800000|2022-03-21 05:00:00|1875.06|1857.26|1889.8|1872|1890.68|1872.88|1873.65|1855.85|6277
1647842400000|2022-03-21 06:00:00|1889.85|1872.05|1884.95|1867.15|1893.65|1875.85|1880.55|1862.75|6422
1647846000000|2022-03-21 07:00:00|1885|1867.2|1898.7|1880.9|1902.65|1884.85|1879.35|1861.55|6782
1647849600000|2022-03-21 08:00:00|1898.68|1880.88|1897.56|1879.76|1911.4|1893.6|1896.25|1878.45|5115
1647853200000|2022-03-21 09:00:00|1897.51|1879.71|1908.43|1890.63|1910|1892.2|1891.6|1873.8|7546
1647856800000|2022-03-21 10:00:00|1908.42|1890.62|1902.91|1885.11|1915.38|1897.58|1900.1|1882.3|7216
1647860400000|2022-03-21 11:00:00|1902.81|1885.01|1897.37|1879.57|1913.41|1895.61|1894.35|1876.55|6356
1647864000000|2022-03-21 12:00:00|1897.39|1879.59|1888.1|1870.3|1900.05|1882.25|1870.48|1852.68|8701
1647867600000|2022-03-21 13:00:00|1888.16|1870.36|1892.19|1874.39|1913.8|1896|1888.08|1870.28|8750
1647871200000|2022-03-21 14:00:00|1892.47|1874.67|1893.45|1875.65|1899.45|1881.65|1876.69|1858.89|9427
1647874800000|2022-03-21 15:00:00|1893.4|1875.6|1908.86|1891.06|1909.48|1891.68|1883.25|1865.45|7275
1647878400000|2022-03-21 16:00:00|1908.85|1891.05|1877.45|1859.65|1909.5|1891.7|1875.1|1857.3|7012
1647882000000|2022-03-21 17:00:00|1877.5|1859.7|1891.8|1874|1892.4|1874.6|1869.57|1851.77|5224
1647885600000|2022-03-21 18:00:00|1891.85|1874.05|1887.3|1869.5|1895.75|1877.95|1880.29|1862.49|4983
1647889200000|2022-03-21 19:00:00|1887.35|1869.55|1889.6|1871.8|1889.65|1871.85|1878.1|1860.3|5072
1647892800000|2022-03-21 20:00:00|1889.4|1871.6|1880.56|1862.76|1889.9|1872.1|1880.56|1862.76|4206
1647896400000|2022-03-21 21:00:00|1880.32|1862.52|1895.1|1877.3|1895.4|1877.6|1876.55|1858.75|3277
1647900000000|2022-03-21 22:00:00|1895.04|1877.24|1882.4|1864.6|1897.26|1879.46|1881.4|1863.6|3353
1647903600000|2022-03-21 23:00:00|1882.1|1864.3|1884.03|1866.23|1890.67|1872.87|1876.2|1858.4|4220
1647907200000|2022-03-22 00:00:00|1883.9|1866.1|1889.82|1872.02|1891.53|1873.73|1876.95|1859.15|4906
1647910800000|2022-03-22 01:00:00|1889.56|1871.76|1889.96|1872.16|1893.4|1875.6|1882.58|1864.78|5436
1647914400000|2022-03-22 02:00:00|1889.97|1872.17|1929.4|1911.6|1934.78|1916.98|1884.64|1866.84|8027
1647918000000|2022-03-22 03:00:00|1929.47|1911.67|1969.85|1952.05|1977.13|1959.33|1929.42|1911.62|8428
1647921600000|2022-03-22 04:00:00|1969.97|1952.17|1998.57|1980.77|2003.65|1985.85|1969.86|1952.06|8790
1647925200000|2022-03-22 05:00:00|1998.71|1980.91|1998.58|1980.78|2003.94|1986.14|1983.29|1965.49|7514
1647928800000|2022-03-22 06:00:00|1998.57|1980.77|1976.34|1958.54|2000.4|1982.6|1968.38|1950.58|7410
1647932400000|2022-03-22 07:00:00|1976.4|1958.6|1984.5|1966.7|1988.87|1971.07|1976.34|1958.54|6784
1647936000000|2022-03-22 08:00:00|1984.6|1966.8|1996.05|1978.25|2003.4|1985.6|1978.89|1961.09|8033
1647939600000|2022-03-22 09:00:00|1996|1978.2|1998.79|1980.99|2004.06|1986.26|1986.38|1968.58|8581
1647943200000|2022-03-22 10:00:00|1998.83|1981.03|2020.07|2002.27|2030.19|2012.39|1993.84|1976.04|8144
1647946800000|2022-03-22 11:00:00|2020.28|2002.48|2023.88|2006.08|2029.55|2011.75|2012.24|1994.44|8280
1647950400000|2022-03-22 12:00:00|2023.82|2006.02|2009.95|1992.15|2027.4|2009.6|2001.15|1983.35|7709
1647954000000|2022-03-22 13:00:00|2009.99|1992.19|1996.66|1978.86|2013.81|1996.01|1990.5|1972.7|8424
1647957600000|2022-03-22 14:00:00|1996.6|1978.8|2008.25|1990.45|2027.4|2009.6|1996.6|1978.8|8870
1647961200000|2022-03-22 15:00:00|2008.2|1990.4|2001.59|1983.79|2012.08|1994.28|1998.25|1980.45|7454
1647964800000|2022-03-22 16:00:00|2001.71|1983.91|1996.25|1978.45|2015.01|1997.21|1993.65|1975.85|5499
1647968400000|2022-03-22 17:00:00|1996.2|1978.4|2010.6|1992.8|2012.4|1994.6|1994|1976.2|4348
1647972000000|2022-03-22 18:00:00|2010.4|1992.6|2003.09|1985.29|2010.6|1992.8|1998.4|1980.6|4408
1647975600000|2022-03-22 19:00:00|2003.12|1985.32|1988.73|1970.93|2013.04|1995.24|1988.4|1970.6|5268
1647979200000|2022-03-22 20:00:00|1988.68|1970.88|2002.64|1984.84|2007.46|1989.66|1987.4|1969.6|6183
1647982800000|2022-03-22 21:00:00|2002.63|1984.83|2020.08|2002.28|2033.6|2015.8|2002.62|1984.82|5392
1647986400000|2022-03-22 22:00:00|2019.4|2001.6|2014.27|1996.47|2020.33|2002.53|2005.4|1987.6|2963
1647990000000|2022-03-22 23:00:00|2014.25|1996.45|2030.84|2013.04|2056.4|2038.6|2010.4|1992.6|7300
1647993600000|2022-03-23 00:00:00|2031.1|2013.3|2025.81|2008.01|2045.05|2027.25|2013.7|1995.9|8324
1647997200000|2022-03-23 01:00:00|2025.72|2007.92|2016.7|1998.9|2026.4|2008.6|1990.4|1972.6|7934
1648000800000|2022-03-23 02:00:00|2016.65|1998.85|2064.1|2046.3|2082.2|2064.4|2015.3|1997.5|8515
1648004400000|2022-03-23 03:00:00|2064|2046.2|2036.01|2018.21|2071.41|2053.61|2032.4|2014.6|7859
1648008000000|2022-03-23 04:00:00|2035.99|2018.19|2025.05|2007.25|2047.8|2030|2017.1|1999.3|8349
1648011600000|2022-03-23 05:00:00|2025.2|2007.4|2047.8|2030|2049.4|2031.6|2019.05|2001.25|7611
1648015200000|2022-03-23 06:00:00|2047.87|2030.07|2052.38|2034.58|2058.75|2040.95|2040.65|2022.85|6298
1648018800000|2022-03-23 07:00:00|2052.46|2034.66|2038.1|2020.3|2055.76|2037.96|2036.75|2018.95|5702
1648022400000|2022-03-23 08:00:00|2038.21|2020.41|2038.8|2021|2051.8|2034|2006.4|1988.6|7642
1648026000000|2022-03-23 09:00:00|2038.6|2020.8|2030.1|2012.3|2044.34|2026.54|2023.2|2005.4|6988
1648029600000|2022-03-23 10:00:00|2029.85|2012.05|2034.3|2016.5|2043.4|2025.6|2025.4|2007.6|5815
1648033200000|2022-03-23 11:00:00|2034.23|2016.43|2032.3|2014.5|2035.36|2017.56|2019.85|2002.05|6105
1648036800000|2022-03-23 12:00:00|2032.25|2014.45|2057.54|2039.74|2058.45|2040.65|2028.53|2010.73|6866
1648040400000|2022-03-23 13:00:00|2057.55|2039.75|2069.4|2051.6|2074.4|2056.6|2042.4|2024.6|8488
1648044000000|2022-03-23 14:00:00|2069.35|2051.55|2083.4|2065.6|2087.6|2069.8|2063.12|2045.32|7440
1648047600000|2022-03-23 15:00:00|2083.3|2065.5|2095.13|2077.33|2105.4|2087.6|2072.4|2054.6|9373
1648051200000|2022-03-23 16:00:00|2095.11|2077.31|2095.4|2077.6|2104.56|2086.76|2079.9|2062.1|9192
1648054800000|2022-03-23 17:00:00|2095.35|2077.55|2057.11|2039.31|2095.4|2077.6|2048.4|2030.6|6394
1648058400000|2022-03-23 18:00:00|2056.52|2038.72|2067.06|2049.26|2077.4|2059.6|2050.03|2032.23|7248
1648062000000|2022-03-23 19:00:00|2067.36|2049.56|2075.92|2058.12|2088.8|2071|2065.45|2047.65|5870
1648065600000|2022-03-23 20:00:00|2075.94|2058.14|2105.22|2087.42|2121.27|2103.47|2074.65|2056.85|6617
1648069200000|2022-03-23 21:00:00|2105.35|2087.55|2103.4|2085.6|2117.8|2100|2094.9|2077.1|5106
1648072800000|2022-03-23 22:00:00|2103.42|2085.62|2088.4|2070.6|2103.92|2086.12|2080.4|2062.6|5911
1648076400000|2022-03-23 23:00:00|2089.07|2071.27|2110.35|2092.55|2113.3|2095.5|2078.7|2060.9|5048
1648080000000|2022-03-24 00:00:00|2110.4|2092.6|2109.3|2091.5|2131.4|2113.6|2089.25|2071.45|7518
1648083600000|2022-03-24 01:00:00|2109.4|2091.6|2097.5|2079.7|2119.55|2101.75|2090.4|2072.6|6150
1648087200000|2022-03-24 02:00:00|2097.55|2079.75|2111.4|2093.6|2113.4|2095.6|2081.1|2063.3|5676
1648090800000|2022-03-24 03:00:00|2111.33|2093.53|2090.29|2072.49|2116.35|2098.55|2087.15|2069.35|6404
1648094400000|2022-03-24 04:00:00|2090.4|2072.6|2102.02|2084.22|2108.17|2090.37|2088.9|2071.1|7162
1648098000000|2022-03-24 05:00:00|2101.69|2083.89|2111.09|2093.29|2112.65|2094.85|2090.88|2073.08|6294
1648101600000|2022-03-24 06:00:00|2111.07|2093.27|2111.81|2094.01|2124.41|2106.61|2102|2084.2|7477
1648105200000|2022-03-24 07:00:00|2111.8|2094|2105.95|2088.15|2113.25|2095.45|2098.95|2081.15|7073
1648108800000|2022-03-24 08:00:00|2105.9|2088.1|2092.9|2075.1|2107.3|2089.5|2083|2065.2|5470
1648112400000|2022-03-24 09:00:00|2092.4|2074.6|2076.45|2058.65|2098.5|2080.7|2076.15|2058.35|6263
1648116000000|2022-03-24 10:00:00|2076.5|2058.7|2087.25|2069.45|2089.7|2071.9|2065.3|2047.5|6665
1648119600000|2022-03-24 11:00:00|2087.2|2069.4|2078.19|2060.39|2092.4|2074.6|2073.25|2055.45|7076
1648123200000|2022-03-24 12:00:00|2078.35|2060.55|2057|2039.2|2086.57|2068.77|2045.54|2027.74|7892
1648126800000|2022-03-24 13:00:00|2057.16|2039.36|2066.05|2048.25|2068.7|2050.9|2036.9|2019.1|7679
1648130400000|2022-03-24 14:00:00|2066.25|2048.45|2094.72|2076.92|2097.24|2079.44|2058.95|2041.15|8303
1648134000000|2022-03-24 15:00:00|2094.73|2076.93|2123.4|2105.6|2126.03|2108.23|2084.9|2067.1|10225
1648137600000|2022-03-24 16:00:00|2123.6|2105.8|2140.2|2122.4|2156.9|2139.1|2117.24|2099.44|9003
1648141200000|2022-03-24 17:00:00|2140.25|2122.45|2111.34|2093.54|2148.78|2130.98|2111.05|2093.25|7101
1648144800000|2022-03-24 18:00:00|2111.4|2093.6|2120.2|2102.4|2121.4|2103.6|2105.9|2088.1|5329
1648148400000|2022-03-24 19:00:00|2120.19|2102.39|2127.4|2109.6|2134.86|2117.06|2116.4|2098.6|4322
1648152000000|2022-03-24 20:00:00|2127.31|2109.51|2130.89|2113.09|2134.4|2116.6|2116.4|2098.6|4497
1648155600000|2022-03-24 21:00:00|2130.9|2113.1|2131.3|2113.5|2132.8|2115|2117.75|2099.95|4316
1648159200000|2022-03-24 22:00:00|2131.25|2113.45|2134.72|2116.92|2147.03|2129.23|2125.25|2107.45|4219
1648162800000|2022-03-24 23:00:00|2134.08|2116.28|2134.36|2116.56|2140.4|2122.6|2122.85|2105.05|6304
1648166400000|2022-03-25 00:00:00|2134.3|2116.5|2122.4|2104.6|2135.4|2117.6|2107|2089.2|7106
1648170000000|2022-03-25 01:00:00|2122.67|2104.87|2142.15|2124.35|2146.43|2128.63|2116.32|2098.52|7861
1648173600000|2022-03-25 02:00:00|2142.1|2124.3|2109.61|2091.81|2142.4|2124.6|2106.3|2088.5|7534
1648177200000|2022-03-25 03:00:00|2109.6|2091.8|2115.3|2097.5|2118.92|2101.12|2108.32|2090.52|6764
1648180800000|2022-03-25 04:00:00|2115.35|2097.55|2129.3|2111.5|2130.05|2112.25|2110.2|2092.4|7388
1648184400000|2022-03-25 05:00:00|2129.47|2111.67|2120.55|2102.75|2129.9|2112.1|2118.35|2100.55|7108
1648188000000|2022-03-25 06:00:00|2120.75|2102.95|2116.5|2098.7|2129.7|2111.9|2115.5|2097.7|7145
1648191600000|2022-03-25 07:00:00|2116.55|2098.75|2089.4|2071.6|2117.27|2099.47|2086.9|2069.1|6390
1648195200000|2022-03-25 08:00:00|2089.29|2071.49|2094.4|2076.6|2097.11|2079.31|2065.56|2047.76|8061
1648198800000|2022-03-25 09:00:00|2094.25|2076.45|2101.09|2083.29|2105.45|2087.65|2083.4|2065.6|6697
1648202400000|2022-03-25 10:00:00|2101.26|2083.46|2105.1|2087.3|2106.32|2088.52|2093.75|2075.95|5213
1648206000000|2022-03-25 11:00:00|2105.25|2087.45|2121.34|2103.54|2126.07|2108.27|2102.7|2084.9|7066
1648209600000|2022-03-25 12:00:00|2121.4|2103.6|2123.32|2105.52|2126.31|2108.51|2109.75|2091.95|7711
1648213200000|2022-03-25 13:00:00|2123.4|2105.6|2121.46|2103.66|2126.07|2108.27|2112.25|2094.45|8286
1648216800000|2022-03-25 14:00:00|2121.59|2103.79|2111.8|2094|2123.26|2105.46|2099.15|2081.35|7990
1648220400000|2022-03-25 15:00:00|2111.86|2094.06|2076.55|2058.75|2112.64|2094.84|2066.55|2048.75|8310
1648224000000|2022-03-25 16:00:00|2076.61|2058.81|2049.4|2031.6|2087.63|2069.83|2048.1|2030.3|4168
1648227600000|2022-03-25 17:00:00|2048.4|2030.6|2055.94|2038.14|2059.65|2041.85|2029.18|2011.38|7470
1648231200000|2022-03-25 18:00:00|2055.9|2038.1|2075.79|2057.99|2079.55|2061.75|2054.09|2036.29|7146
1648234800000|2022-03-25 19:00:00|2075.8|2058|2071.65|2053.85|2077.6|2059.8|2051.4|2033.6|7046
1648238400000|2022-03-25 20:00:00|2071.5|2053.7|2085.85|2068.05|2086.21|2068.41|2067.64|2049.84|5272
1648281600000|2022-03-26 08:00:00|2094.67|2076.87|2095.01|2077.21|2102.63|2084.83|2089.32|2071.52|3562
1648285200000|2022-03-26 09:00:00|2095.05|2077.25|2089.94|2072.14|2097.02|2079.22|2084.41|2066.61|3426
1648288800000|2022-03-26 10:00:00|2089.98|2072.18|2090.94|2073.14|2092.2|2074.4|2079.23|2061.43|3409
1648292400000|2022-03-26 11:00:00|2090.99|2073.19|2098.59|2080.79|2106.5|2088.7|2084.17|2066.37|4419
1648296000000|2022-03-26 12:00:00|2098.58|2080.78|2095.29|2077.49|2105.37|2087.57|2086.7|2068.9|4935
1648299600000|2022-03-26 13:00:00|2095.28|2077.48|2086.41|2068.61|2098.57|2080.77|2082.18|2064.38|4352
1648303200000|2022-03-26 14:00:00|2086.4|2068.6|2095.54|2077.74|2095.76|2077.96|2083.16|2065.36|3952
1648306800000|2022-03-26 15:00:00|2095.45|2077.65|2094.35|2076.55|2100.37|2082.57|2090|2072.2|3402
1648310400000|2022-03-26 16:00:00|2094.36|2076.56|2103.74|2085.94|2105.94|2088.14|2091.48|2073.68|3650
1648314000000|2022-03-26 17:00:00|2103.73|2085.93|2099.88|2082.08|2107|2089.2|2098.61|2080.81|2554
1648317600000|2022-03-26 18:00:00|2099.85|2082.05|2097.85|2080.05|2103.61|2085.81|2094.31|2076.51|3080
1648321200000|2022-03-26 19:00:00|2097.86|2080.06|2094.98|2077.18|2100.19|2082.39|2092.91|2075.11|3394
1648324800000|2022-03-26 20:00:00|2094.97|2077.17|2102.91|2085.11|2112.69|2094.89|2093.85|2076.05|4954
1648328400000|2022-03-26 21:00:00|2102.54|2084.74|2097.79|2079.99|2103.42|2085.62|2081.23|2063.43|3475
1648332000000|2022-03-26 22:00:00|2097.77|2079.97|2091.77|2073.97|2098.34|2080.54|2088.48|2070.68|3042
1648335600000|2022-03-26 23:00:00|2091.73|2073.93|2100.43|2082.63|2100.74|2082.94|2084.25|2066.45|3296
1648339200000|2022-03-27 00:00:00|2100.44|2082.64|2099.02|2081.22|2103.7|2085.9|2097.37|2079.57|1159
1648342800000|2022-03-27 01:00:00|2103.94|2086.14|2106.76|2088.96|2110.54|2092.74|2097.34|2079.54|4116
1648346400000|2022-03-27 02:00:00|2106.79|2088.99|2112.55|2094.75|2124.44|2106.64|2105.34|2087.54|4271
1648350000000|2022-03-27 03:00:00|2112.5|2094.7|2109.53|2091.73|2118.55|2100.75|2103.31|2085.51|2987
1648353600000|2022-03-27 04:00:00|2109.51|2091.71|2120.89|2103.09|2121.67|2103.87|2101.42|2083.62|3542
1648357200000|2022-03-27 05:00:00|2120.79|2102.99|2127.48|2109.68|2129.51|2111.71|2118.3|2100.5|3387
1648360800000|2022-03-27 06:00:00|2127.46|2109.66|2123.98|2106.18|2129.76|2111.96|2122.09|2104.29|2561
1648364400000|2022-03-27 07:00:00|2123.96|2106.16|2126.2|2108.4|2127.33|2109.53|2118.41|2100.61|3731
1648368000000|2022-03-27 08:00:00|2126.21|2108.41|2110.92|2093.12|2126.47|2108.67|2110.02|2092.22|3438
1648371600000|2022-03-27 09:00:00|2111.07|2093.27|2109.39|2091.59|2122.86|2105.06|2109.14|2091.34|2931
1648375200000|2022-03-27 10:00:00|2109.37|2091.57|2105.26|2087.46|2116.41|2098.61|2105.26|2087.46|3218
1648378800000|2022-03-27 11:00:00|2105.25|2087.45|2108.35|2090.55|2112.97|2095.17|2104.17|2086.37|3078
1648382400000|2022-03-27 12:00:00|2108.34|2090.54|2086.27|2068.47|2110.28|2092.48|2085.28|2067.48|4409
1648386000000|2022-03-27 13:00:00|2086.25|2068.45|2103.19|2085.39|2104.33|2086.53|2081.94|2064.14|4288
1648389600000|2022-03-27 14:00:00|2102.95|2085.15|2110.68|2092.88|2112.76|2094.96|2102.5|2084.7|3910
1648393200000|2022-03-27 15:00:00|2110.66|2092.86|2121.18|2103.38|2123.48|2105.68|2103.94|2086.14|5584
1648396800000|2022-03-27 16:00:00|2121.14|2103.34|2134.43|2116.63|2134.62|2116.82|2114.13|2096.33|6361
1648400400000|2022-03-27 17:00:00|2134.41|2116.61|2137.65|2119.85|2137.65|2119.85|2121.18|2103.38|4668
1648404000000|2022-03-27 18:00:00|2137.59|2119.79|2140.79|2122.99|2145.3|2127.5|2131.65|2113.85|4086
1648407600000|2022-03-27 19:00:00|2140.8|2123|2154.87|2137.07|2158.06|2140.26|2139.12|2121.32|4004
1648411200000|2022-03-27 20:00:00|2154.9|2137.1|2174.83|2157.03|2183.63|2165.83|2140.24|2122.44|7088
1648414800000|2022-03-27 21:00:00|2174.76|2156.96|2202.75|2184.95|2208.65|2190.85|2165.5|2147.7|6754
1648418400000|2022-03-27 22:00:00|2202.8|2185|2214.72|2196.92|2230.4|2212.6|2194.41|2176.61|7619
1648422000000|2022-03-27 23:00:00|2214.65|2196.85|2255.6|2237.8|2256.75|2238.95|2214.55|2196.75|7271
1648425600000|2022-03-28 00:00:00|2255.5|2237.7|2260.15|2242.35|2283.4|2265.6|2233.4|2215.6|8010
1648429200000|2022-03-28 01:00:00|2260.29|2242.49|2254.8|2237|2264.4|2246.6|2244.6|2226.8|7037
1648432800000|2022-03-28 02:00:00|2255|2237.2|2268.1|2250.3|2270.55|2252.75|2251.4|2233.6|6340
1648436400000|2022-03-28 03:00:00|2267.8|2250|2302.34|2284.54|2305.89|2288.09|2267.65|2249.85|7360
1648440000000|2022-03-28 04:00:00|2302.25|2284.45|2293.4|2275.6|2305.4|2287.6|2285.55|2267.75|6779
1648443600000|2022-03-28 05:00:00|2293.37|2275.57|2305.11|2287.31|2306.42|2288.62|2292.4|2274.6|6446
1648447200000|2022-03-28 06:00:00|2305.13|2287.33|2285.84|2268.04|2306.85|2289.05|2271.2|2253.4|8171
1648450800000|2022-03-28 07:00:00|2285.69|2267.89|2293.34|2275.54|2294.5|2276.7|2282.4|2264.6|6802
1648454400000|2022-03-28 08:00:00|2293.48|2275.68|2302.7|2284.9|2304.4|2286.6|2279.4|2261.6|7000
1648458000000|2022-03-28 09:00:00|2302.39|2284.59|2308.75|2290.95|2325.52|2307.72|2296.05|2278.25|7533
1648461600000|2022-03-28 10:00:00|2308.7|2290.9|2317.97|2300.17|2341.7|2323.9|2304.9|2287.1|7871
1648465200000|2022-03-28 11:00:00|2318|2300.2|2308.29|2290.49|2322.65|2304.85|2304.4|2286.6|7512
1648468800000|2022-03-28 12:00:00|2308.07|2290.27|2317.47|2299.67|2320.45|2302.65|2298.55|2280.75|7046
1648472400000|2022-03-28 13:00:00|2317.32|2299.52|2326.15|2308.35|2338.4|2320.6|2316|2298.2|7073
1648476000000|2022-03-28 14:00:00|2326.25|2308.45|2315.34|2297.54|2327.13|2309.33|2301.05|2283.25|7280
1648479600000|2022-03-28 15:00:00|2315.26|2297.46|2291.71|2273.91|2322.35|2304.55|2291.5|2273.7|6581
1648483200000|2022-03-28 16:00:00|2291.57|2273.77|2284.43|2266.63|2298.78|2280.98|2266.5|2248.7|6772
1648486800000|2022-03-28 17:00:00|2284.4|2266.6|2286.25|2268.45|2287.2|2269.4|2273.19|2255.39|5481
1648490400000|2022-03-28 18:00:00|2285.67|2267.87|2302.31|2284.51|2303.18|2285.38|2282.4|2264.6|6227
1648494000000|2022-03-28 19:00:00|2302.15|2284.35|2285.2|2267.4|2305.46|2287.66|2273.51|2255.71|6617
1648497600000|2022-03-28 20:00:00|2284.65|2266.85|2291.79|2273.99|2291.9|2274.1|2273.4|2255.6|6350
1648501200000|2022-03-28 21:00:00|2291.81|2274.01|2262.59|2244.79|2297.33|2279.53|2234.6|2216.8|6210
1648504800000|2022-03-28 22:00:00|2262.69|2244.89|2250.12|2232.32|2268.4|2250.6|2247.2|2229.4|7602
1648508400000|2022-03-28 23:00:00|2249.5|2231.7|2207.26|2189.46|2257.37|2239.57|2188.91|2171.11|8419
1648512000000|2022-03-29 00:00:00|2207.21|2189.41|2232.4|2214.6|2241.45|2223.65|2202.5|2184.7|6616
1648515600000|2022-03-29 01:00:00|2232.9|2215.1|2244.91|2227.11|2248.5|2230.7|2225.56|2207.76|5446
1648519200000|2022-03-29 02:00:00|2244.95|2227.15|2231.5|2213.7|2246.67|2228.87|2228|2210.2|6350
1648522800000|2022-03-29 03:00:00|2231.9|2214.1|2230.05|2212.25|2244.4|2226.6|2218.1|2200.3|5808
1648526400000|2022-03-29 04:00:00|2230.1|2212.3|2256.34|2238.54|2261.33|2243.53|2223.9|2206.1|5922
1648530000000|2022-03-29 05:00:00|2256.44|2238.64|2276.12|2258.32|2276.51|2258.71|2256.43|2238.63|5531
1648533600000|2022-03-29 06:00:00|2276.29|2258.49|2274.61|2256.81|2285.19|2267.39|2267.8|2250|5708
1648537200000|2022-03-29 07:00:00|2274.63|2256.83|2254.4|2236.6|2278.65|2260.85|2253.8|2236|5809
1648540800000|2022-03-29 08:00:00|2254.31|2236.51|2266.4|2248.6|2269.91|2252.11|2248.9|2231.1|7818
1648544400000|2022-03-29 09:00:00|2266.93|2249.13|2268.7|2250.9|2281.88|2264.08|2263.74|2245.94|7247
1648548000000|2022-03-29 10:00:00|2268.89|2251.09|2272.9|2255.1|2272.91|2255.11|2257|2239.2|6075
1648551600000|2022-03-29 11:00:00|2272.5|2254.7|2293.23|2275.43|2293.49|2275.69|2259.75|2241.95|8232
1648555200000|2022-03-29 12:00:00|2292.87|2275.07|2299.84|2282.04|2304.5|2286.7|2285.39|2267.59|8282
1648558800000|2022-03-29 13:00:00|2300.4|2282.6|2267.3|2249.5|2302.1|2284.3|2259.12|2241.32|7008
1648562400000|2022-03-29 14:00:00|2267.33|2249.53|2288.2|2270.4|2293.5|2275.7|2263.55|2245.75|7721
1648566000000|2022-03-29 15:00:00|2288.33|2270.53|2235.07|2217.27|2289.4|2271.6|2228.54|2210.74|7432
1648569600000|2022-03-29 16:00:00|2235.08|2217.28|2240.32|2222.52|2241.45|2223.65|2194.32|2176.52|8679
1648573200000|2022-03-29 17:00:00|2239.82|2222.02|2238.08|2220.28|2240.85|2223.05|2206.39|2188.59|8217
1648576800000|2022-03-29 18:00:00|2238.05|2220.25|2257.6|2239.8|2260.3|2242.5|2232.98|2215.18|8299
1648580400000|2022-03-29 19:00:00|2257.55|2239.75|2254.77|2236.97|2272.29|2254.49|2249.4|2231.6|7965
1648584000000|2022-03-29 20:00:00|2254.97|2237.17|2235.49|2217.69|2258.06|2240.26|2222.1|2204.3|7615
1648587600000|2022-03-29 21:00:00|2235.53|2217.73|2223.01|2205.21|2242.76|2224.96|2215.4|2197.6|6768
1648591200000|2022-03-29 22:00:00|2223|2205.2|2216.21|2198.41|2228.4|2210.6|2197.38|2179.58|8887
1648594800000|2022-03-29 23:00:00|2216.32|2198.52|2252.25|2234.45|2261.59|2243.79|2211.29|2193.49|6173
1648598400000|2022-03-30 00:00:00|2252.23|2234.43|2241.4|2223.6|2262|2244.2|2226.33|2208.53|7571
1648602000000|2022-03-30 01:00:00|2241.5|2223.7|2193.3|2175.5|2242.06|2224.26|2174.23|2156.43|8733
1648605600000|2022-03-30 02:00:00|2192.98|2175.18|2214.1|2196.3|2222.02|2204.22|2185.8|2168|5958
1648609200000|2022-03-30 03:00:00|2214.17|2196.37|2234.93|2217.13|2236.84|2219.04|2213.97|2196.17|6014
1648612800000|2022-03-30 04:00:00|2234.88|2217.08|2224|2206.2|2240.8|2223|2215.2|2197.4|6116
1648616400000|2022-03-30 05:00:00|2224.3|2206.5|2252.5|2234.7|2252.85|2235.05|2219.15|2201.35|7389
1648620000000|2022-03-30 06:00:00|2252.55|2234.75|2245.4|2227.6|2257.8|2240|2241.15|2223.35|6315
1648623600000|2022-03-30 07:00:00|2245.2|2227.4|2247.08|2229.28|2252.45|2234.65|2238.4|2220.6|6662
1648627200000|2022-03-30 08:00:00|2247.05|2229.25|2241.69|2223.89|2248.13|2230.33|2223.4|2205.6|6441
1648630800000|2022-03-30 09:00:00|2241.65|2223.85|2238.5|2220.7|2244.05|2226.25|2230.3|2212.5|6927
1648634400000|2022-03-30 10:00:00|2238.4|2220.6|2243.88|2226.08|2247|2229.2|2231.19|2213.39|7156
1648638000000|2022-03-30 11:00:00|2244.08|2226.28|2240.5|2222.7|2256.75|2238.95|2228.11|2210.31|7694
1648641600000|2022-03-30 12:00:00|2240.39|2222.59|2243.65|2225.85|2247.4|2229.6|2228.35|2210.55|7282
1648645200000|2022-03-30 13:00:00|2243.7|2225.9|2207.79|2189.99|2245.65|2227.85|2197.32|2179.52|8332
1648648800000|2022-03-30 14:00:00|2207.52|2189.72|2218|2200.2|2226.75|2208.95|2194.47|2176.67|7767
1648652400000|2022-03-30 15:00:00|2218.14|2200.34|2220.65|2202.85|2224.8|2207|2196.52|2178.72|6556
1648656000000|2022-03-30 16:00:00|2220.4|2202.6|2250.7|2232.9|2264.17|2246.37|2213.4|2195.6|6341
1648659600000|2022-03-30 17:00:00|2250.65|2232.85|2301.2|2283.4|2307.59|2289.79|2250.65|2232.85|7617
1648663200000|2022-03-30 18:00:00|2301.17|2283.37|2268.45|2250.65|2308.3|2290.5|2266.9|2249.1|6022
1648666800000|2022-03-30 19:00:00|2268.34|2250.54|2236.15|2218.35|2275.35|2257.55|2220.45|2202.65|7454
1648670400000|2022-03-30 20:00:00|2236.43|2218.63|2262.53|2244.73|2262.55|2244.75|2226.95|2209.15|5715
1648674000000|2022-03-30 21:00:00|2262.45|2244.65|2251.51|2233.71|2272.55|2254.75|2240.7|2222.9|6081
1648677600000|2022-03-30 22:00:00|2251.4|2233.6|2266.44|2248.64|2269.4|2251.6|2243.4|2225.6|5414
1648681200000|2022-03-30 23:00:00|2266.4|2248.6|2254.4|2236.6|2268.72|2250.92|2246.9|2229.1|4155
1648684800000|2022-03-31 00:00:00|2254.1|2236.3|2265.3|2247.5|2285.71|2267.91|2243.15|2225.35|5468
1648688400000|2022-03-31 01:00:00|2265.01|2247.21|2294.4|2276.6|2301|2283.2|2262.78|2244.98|4941
1648692000000|2022-03-31 02:00:00|2294.6|2276.8|2279.4|2261.6|2295.9|2278.1|2269.85|2252.05|3910
1648695600000|2022-03-31 03:00:00|2279.25|2261.45|2269.61|2251.81|2281.15|2263.35|2265|2247.2|3326
1648699200000|2022-03-31 04:00:00|2269.73|2251.93|2272.45|2254.65|2277.8|2260|2262.4|2244.6|4248
1648702800000|2022-03-31 05:00:00|2272.62|2254.82|2287.61|2269.81|2292.8|2275|2264.65|2246.85|5105
1648706400000|2022-03-31 06:00:00|2287.7|2269.9|2288.85|2271.05|2295.55|2277.75|2281.45|2263.65|4914
1648710000000|2022-03-31 07:00:00|2288.71|2270.91|2288.6|2270.8|2291.7|2273.9|2274.1|2256.3|5273
1648713600000|2022-03-31 08:00:00|2289.1|2271.3|2299.75|2281.95|2310.2|2292.4|2285.9|2268.1|7001
1648717200000|2022-03-31 09:00:00|2299.6|2281.8|2298.67|2280.87|2305.07|2287.27|2283.13|2265.33|5696
1648720800000|2022-03-31 10:00:00|2298.65|2280.85|2300.4|2282.6|2315.35|2297.55|2289.4|2271.6|6552
1648724400000|2022-03-31 11:00:00|2300.3|2282.5|2284.05|2266.25|2303.5|2285.7|2282.54|2264.74|5481
1648728000000|2022-03-31 12:00:00|2284.13|2266.33|2289.9|2272.1|2301.84|2284.04|2273|2255.2|6852
1648731600000|2022-03-31 13:00:00|2289.95|2272.15|2246.45|2228.65|2302.6|2284.8|2245.49|2227.69|8081
1648735200000|2022-03-31 14:00:00|2246.38|2228.58|2222.1|2204.3|2246.38|2228.58|2175.64|2157.84|10196
1648738800000|2022-03-31 15:00:00|2221.6|2203.8|2193.71|2175.91|2229.22|2211.42|2185.1|2167.3|9182
1648742400000|2022-03-31 16:00:00|2193.67|2175.87|2137.23|2119.43|2196.9|2179.1|2135.85|2118.05|9580
1648746000000|2022-03-31 17:00:00|2137.35|2119.55|2156.16|2138.36|2162.35|2144.55|2134.8|2117|8196
1648749600000|2022-03-31 18:00:00|2156.17|2138.37|2171.6|2153.8|2172.4|2154.6|2134.76|2116.96|8062
1648753200000|2022-03-31 19:00:00|2171.65|2153.85|2140.92|2123.12|2172.4|2154.6|2139.31|2121.51|7484
1648756800000|2022-03-31 20:00:00|2140.88|2123.08|2156.74|2138.94|2160.05|2142.25|2138.3|2120.5|6233
1648760400000|2022-03-31 21:00:00|2156.67|2138.87|2160.95|2143.15|2171.34|2153.54|2151.7|2133.9|3256
1648764000000|2022-03-31 22:00:00|2161.4|2143.6|2162.7|2144.9|2165.5|2147.7|2150.05|2132.25|6178
1648767600000|2022-03-31 23:00:00|2162.73|2144.93|2141.79|2123.99|2164.23|2146.43|2119|2101.2|6508
1648771200000|2022-04-01 00:00:00|2141.77|2123.97|2165.89|2148.09|2173.3|2155.5|2136.55|2118.75|7356
1648774800000|2022-04-01 01:00:00|2165.84|2148.04|2129.14|2111.34|2166.35|2148.55|2125.57|2107.77|7928
1648778400000|2022-04-01 02:00:00|2129.17|2111.37|2086.07|2068.27|2150.02|2132.22|2070.73|2052.93|8124
1648782000000|2022-04-01 03:00:00|2086.06|2068.26|2102.64|2084.84|2103.35|2085.55|2077.5|2059.7|9699
1648785600000|2022-04-01 04:00:00|2102.85|2085.05|2111.11|2093.31|2116.75|2098.95|2098.85|2081.05|7494
1648789200000|2022-04-01 05:00:00|2111.2|2093.4|2116.16|2098.36|2127.7|2109.9|2107.93|2090.13|6206
1648792800000|2022-04-01 06:00:00|2116.72|2098.92|2130.4|2112.6|2131.42|2113.62|2107.32|2089.52|6611
1648796400000|2022-04-01 07:00:00|2130.37|2112.57|2148.4|2130.6|2150.4|2132.6|2130.28|2112.48|6715
1648800000000|2022-04-01 08:00:00|2148.31|2130.51|2144.78|2126.98|2159.6|2141.8|2143.25|2125.45|7143
1648803600000|2022-04-01 09:00:00|2144.9|2127.1|2120.3|2102.5|2147.4|2129.6|2115.48|2097.68|8084
1648807200000|2022-04-01 10:00:00|2120.24|2102.44|2132.74|2114.94|2133.71|2115.91|2115.4|2097.6|6581
1648810800000|2022-04-01 11:00:00|2133.24|2115.44|2116.37|2098.57|2139.15|2121.35|2116.34|2098.54|6552
1648814400000|2022-04-01 12:00:00|2116.39|2098.59|2113.58|2095.78|2125.84|2108.04|2071.86|2054.06|9093
1648818000000|2022-04-01 13:00:00|2113.29|2095.49|2139.2|2121.4|2153.35|2135.55|2113.29|2095.49|8495
1648821600000|2022-04-01 14:00:00|2139.25|2121.45|2199.45|2181.65|2200.35|2182.55|2138.02|2120.22|8711
1648825200000|2022-04-01 15:00:00|2199.26|2181.46|2207.35|2189.55|2215.35|2197.55|2191.4|2173.6|7756
1648828800000|2022-04-01 16:00:00|2207.66|2189.86|2185.06|2167.26|2210|2192.2|2184.39|2166.59|7245
1648832400000|2022-04-01 17:00:00|2185.03|2167.23|2214.8|2197|2216.8|2199|2180.2|2162.4|7487
1648836000000|2022-04-01 18:00:00|2214.39|2196.59|2199.15|2181.35|2218.72|2200.92|2196.71|2178.91|7163
1648839600000|2022-04-01 19:00:00|2199.03|2181.23|2210.35|2192.55|2210.4|2192.6|2191.4|2173.6|7104
1648843200000|2022-04-01 20:00:00|2210.4|2192.6|2199.15|2181.35|2210.4|2192.6|2190.55|2172.75|6105
1648879200000|2022-04-02 06:00:00|2242.76|2224.96|2244.64|2226.84|2244.82|2227.02|2242.18|2224.38|178
1648882800000|2022-04-02 07:00:00|2256.16|2238.36|2248.5|2230.7|2258.28|2240.48|2238.27|2220.47|6738
1648886400000|2022-04-02 08:00:00|2248.52|2230.72|2260.05|2242.25|2260.07|2242.27|2241.41|2223.61|5492
1648890000000|2022-04-02 09:00:00|2260.07|2242.27|2279.54|2261.74|2281.43|2263.63|2254.02|2236.22|5775
1648893600000|2022-04-02 10:00:00|2279.64|2261.84|2298.41|2280.61|2298.52|2280.72|2272.42|2254.62|6181
1648897200000|2022-04-02 11:00:00|2298.5|2280.7|2329.72|2311.92|2348.34|2330.54|2282.53|2264.73|7542
1648900800000|2022-04-02 12:00:00|2329.35|2311.55|2380.13|2362.33|2392.92|2375.12|2313.62|2295.82|11598
1648904400000|2022-04-02 13:00:00|2379.88|2362.08|2340.29|2322.49|2391.44|2373.64|2339.52|2321.72|9501
1648908000000|2022-04-02 14:00:00|2340.28|2322.48|2328.54|2310.74|2357.68|2339.88|2325.12|2307.32|8312
1648911600000|2022-04-02 15:00:00|2328.68|2310.88|2285.22|2267.42|2328.92|2311.12|2272.25|2254.45|10856
1648915200000|2022-04-02 16:00:00|2285.16|2267.36|2315.04|2297.24|2325.35|2307.55|2274.93|2257.13|9431
1648918800000|2022-04-02 17:00:00|2314.88|2297.08|2311.65|2293.85|2323.54|2305.74|2301.61|2283.81|7604
1648922400000|2022-04-02 18:00:00|2311.74|2293.94|2277.92|2260.12|2316.61|2298.81|2254.64|2236.84|10719
1648926000000|2022-04-02 19:00:00|2277.9|2260.1|2302.76|2284.96|2318.46|2300.66|2275.54|2257.74|8015
1648929600000|2022-04-02 20:00:00|2302.78|2284.98|2325.49|2307.69|2332.29|2314.49|2292.11|2274.31|8510
1648933200000|2022-04-02 21:00:00|2325.47|2307.67|2335.33|2317.53|2336.98|2319.18|2301.99|2284.19|4607
1648936800000|2022-04-02 22:00:00|2335.24|2317.44|2319.97|2302.17|2350.43|2332.63|2306.03|2288.23|7775
1648940400000|2022-04-02 23:00:00|2319.67|2301.87|2310.7|2292.9|2321|2303.2|2310.06|2292.26|745
1648944000000|2022-04-03 00:00:00|2270.21|2252.41|2328.61|2310.81|2347.44|2329.64|2266.51|2248.71|9519
1648947600000|2022-04-03 01:00:00|2328.64|2310.84|2297.72|2279.92|2328.64|2310.84|2262.36|2244.56|10220
1648951200000|2022-04-03 02:00:00|2297.7|2279.9|2271.1|2253.3|2300.33|2282.53|2266.78|2248.98|7366
1648954800000|2022-04-03 03:00:00|2271.08|2253.28|2277.57|2259.77|2284.76|2266.96|2266.5|2248.7|7132
1648958400000|2022-04-03 04:00:00|2277.54|2259.74|2306.96|2289.16|2307.17|2289.37|2271.33|2253.53|6535
1648962000000|2022-04-03 05:00:00|2307.15|2289.35|2298.34|2280.54|2308.83|2291.03|2292.9|2275.1|6128
1648965600000|2022-04-03 06:00:00|2298.33|2280.53|2324|2306.2|2331.58|2313.78|2287.49|2269.69|6781
1648969200000|2022-04-03 07:00:00|2323.97|2306.17|2323.56|2305.76|2337.77|2319.97|2308.74|2290.94|7128
1648972800000|2022-04-03 08:00:00|2323.49|2305.69|2315.37|2297.57|2330.78|2312.98|2306.37|2288.57|6794
1648976400000|2022-04-03 09:00:00|2315.38|2297.58|2340.23|2322.43|2345.35|2327.55|2298.74|2280.94|7646
1648980000000|2022-04-03 10:00:00|2340.07|2322.27|2324.1|2306.3|2351.63|2333.83|2319.69|2301.89|7084
1648983600000|2022-04-03 11:00:00|2323.99|2306.19|2321.23|2303.43|2332.39|2314.59|2308.33|2290.53|5767
1648987200000|2022-04-03 12:00:00|2321.22|2303.42|2317.9|2300.1|2328.7|2310.9|2310.39|2292.59|6698
1648990800000|2022-04-03 13:00:00|2317.95|2300.15|2328.49|2310.69|2338.13|2320.33|2304.51|2286.71|8046
1648994400000|2022-04-03 14:00:00|2328.64|2310.84|2333.53|2315.73|2333.84|2316.04|2313.45|2295.65|6397
1648998000000|2022-04-03 15:00:00|2333.67|2315.87|2317.74|2299.94|2344.52|2326.72|2312.35|2294.55|7535
1649001600000|2022-04-03 16:00:00|2317.7|2299.9|2311.34|2293.54|2326.58|2308.78|2303.35|2285.55|8284
1649005200000|2022-04-03 17:00:00|2311.08|2293.28|2312.36|2294.56|2321.79|2303.99|2304.85|2287.05|6479
1649008800000|2022-04-03 18:00:00|2312.37|2294.57|2319.73|2301.93|2326.71|2308.91|2304.53|2286.73|5828
1649012400000|2022-04-03 19:00:00|2319.9|2302.1|2315.05|2297.25|2328.54|2310.74|2312.05|2294.25|6925
1649016000000|2022-04-03 20:00:00|2314.98|2297.18|2320.12|2302.32|2326.56|2308.76|2312.35|2294.55|5311
1649019600000|2022-04-03 21:00:00|2319.98|2302.18|2337.95|2320.15|2337.95|2320.15|2318.2|2300.4|3509
1649023200000|2022-04-03 22:00:00|2338.05|2320.25|2341.4|2323.6|2365.4|2347.6|2333.7|2315.9|7415
1649026800000|2022-04-03 23:00:00|2341.49|2323.69|2329.91|2312.11|2342.06|2324.26|2318.7|2300.9|6298
1649030400000|2022-04-04 00:00:00|2330.04|2312.24|2285.58|2267.78|2331.65|2313.85|2281.9|2264.1|8169
1649034000000|2022-04-04 01:00:00|2285.71|2267.91|2292.6|2274.8|2298.79|2280.99|2281.55|2263.75|5580
1649037600000|2022-04-04 02:00:00|2292.55|2274.75|2300.41|2282.61|2301.41|2283.61|2284.65|2266.85|6084
1649041200000|2022-04-04 03:00:00|2300.3|2282.5|2290.53|2272.73|2311.89|2294.09|2289.2|2271.4|6127
1649044800000|2022-04-04 04:00:00|2290.86|2273.06|2282.65|2264.85|2296.45|2278.65|2280.4|2262.6|6712
1649048400000|2022-04-04 05:00:00|2282.9|2265.1|2298.55|2280.75|2299.43|2281.63|2277.32|2259.52|6370
1649052000000|2022-04-04 06:00:00|2298.5|2280.7|2297.18|2279.38|2307.44|2289.64|2292.4|2274.6|6516
1649055600000|2022-04-04 07:00:00|2297.19|2279.39|2296.4|2278.6|2301.65|2283.85|2285.95|2268.15|6235
1649059200000|2022-04-04 08:00:00|2296.5|2278.7|2286.88|2269.08|2296.85|2279.05|2275.52|2257.72|6269
1649062800000|2022-04-04 09:00:00|2286.9|2269.1|2262.4|2244.6|2286.93|2269.13|2261.4|2243.6|5736
1649066400000|2022-04-04 10:00:00|2262.35|2244.55|2254.48|2236.68|2264.18|2246.38|2236.99|2219.19|8165
1649070000000|2022-04-04 11:00:00|2254.44|2236.64|2274.45|2256.65|2278.01|2260.21|2249.92|2232.12|6899
1649073600000|2022-04-04 12:00:00|2274.4|2256.6|2258.9|2241.1|2282.7|2264.9|2252.3|2234.5|7293
1649077200000|2022-04-04 13:00:00|2258.7|2240.9|2257.6|2239.8|2280.2|2262.4|2232.25|2214.45|8002
1649080800000|2022-04-04 14:00:00|2257.55|2239.75|2237.53|2219.73|2261.65|2243.85|2235.2|2217.4|8041
1649084400000|2022-04-04 15:00:00|2237.45|2219.65|2214.49|2196.69|2241.29|2223.49|2202.26|2184.46|8795
1649088000000|2022-04-04 16:00:00|2214.52|2196.72|2216.4|2198.6|2222.6|2204.8|2204.25|2186.45|7888
1649091600000|2022-04-04 17:00:00|2216.13|2198.33|2190.9|2173.1|2227.7|2209.9|2176.25|2158.45|7460
1649095200000|2022-04-04 18:00:00|2190.4|2172.6|2210.15|2192.35|2212.4|2194.6|2170.57|2152.77|8649
1649098800000|2022-04-04 19:00:00|2210.28|2192.48|2244.62|2226.82|2248.9|2231.1|2209.9|2192.1|7927
1649102400000|2022-04-04 20:00:00|2244.83|2227.03|2260.42|2242.62|2265.6|2247.8|2229.99|2212.19|6622
1649106000000|2022-04-04 21:00:00|2260.52|2242.72|2263.2|2245.4|2269.79|2251.99|2251.15|2233.35|4723
1649109600000|2022-04-04 22:00:00|2263.31|2245.51|2277.89|2260.09|2280.65|2262.85|2254.35|2236.55|5838
1649113200000|2022-04-04 23:00:00|2277.58|2259.78|2298.49|2280.69|2298.6|2280.8|2258.4|2240.6|7772
1649116800000|2022-04-05 00:00:00|2298.75|2280.95|2303.81|2286.01|2319.42|2301.62|2291.4|2273.6|7437
1649120400000|2022-04-05 01:00:00|2303.85|2286.05|2311.45|2293.65|2313.43|2295.63|2298.07|2280.27|5095
1649124000000|2022-04-05 02:00:00|2311.6|2293.8|2297.78|2279.98|2315.4|2297.6|2297|2279.2|5339
1649127600000|2022-04-05 03:00:00|2297.75|2279.95|2292.04|2274.24|2301.15|2283.35|2286.8|2269|4948
1649131200000|2022-04-05 04:00:00|2292.35|2274.55|2302.16|2284.36|2312.45|2294.65|2291.89|2274.09|4979
1649134800000|2022-04-05 05:00:00|2302.3|2284.5|2297.7|2279.9|2314.35|2296.55|2297.31|2279.51|3962
1649138400000|2022-04-05 06:00:00|2297.72|2279.92|2288.1|2270.3|2300.01|2282.21|2283.54|2265.74|4192
1649142000000|2022-04-05 07:00:00|2288.21|2270.41|2302.64|2284.84|2304.49|2286.69|2283.9|2266.1|4034
1649145600000|2022-04-05 08:00:00|2302.89|2285.09|2298.41|2280.61|2308.4|2290.6|2289.4|2271.6|3208
1649149200000|2022-04-05 09:00:00|2298.36|2280.56|2300.04|2282.24|2300.52|2282.72|2285.25|2267.45|3195
1649152800000|2022-04-05 10:00:00|2300.06|2282.26|2296.7|2278.9|2304.75|2286.95|2294.4|2276.6|3767
1649156400000|2022-04-05 11:00:00|2296.47|2278.67|2300.57|2282.77|2300.7|2282.9|2288.69|2270.89|3297
1649160000000|2022-04-05 12:00:00|2300.46|2282.66|2301.43|2283.63|2320.3|2302.5|2289.4|2271.6|6074
1649163600000|2022-04-05 13:00:00|2301.05|2283.25|2258.31|2240.51|2304.07|2286.27|2251.75|2233.95|7597
1649167200000|2022-04-05 14:00:00|2258.28|2240.48|2231.14|2213.34|2258.31|2240.51|2220.7|2202.9|8120
1649170800000|2022-04-05 15:00:00|2231.09|2213.29|2241.4|2223.6|2245.5|2227.7|2224.4|2206.6|6522
1649174400000|2022-04-05 16:00:00|2241.25|2223.45|2242.15|2224.35|2246.4|2228.6|2218.53|2200.73|5922
1649178000000|2022-04-05 17:00:00|2242.1|2224.3|2237.7|2219.9|2247.35|2229.55|2232.4|2214.6|4682
1649181600000|2022-04-05 18:00:00|2237.45|2219.65|2235.7|2217.9|2245.85|2228.05|2233.4|2215.6|4597
1649185200000|2022-04-05 19:00:00|2235.65|2217.85|2239.7|2221.9|2241.5|2223.7|2214.25|2196.45|6522
1649188800000|2022-04-05 20:00:00|2239.45|2221.65|2223.65|2205.85|2243.15|2225.35|2216.45|2198.65|5998
1649192400000|2022-04-05 21:00:00|2223.94|2206.14|2233.45|2215.65|2234.25|2216.45|2216.38|2198.58|4182
1649196000000|2022-04-05 22:00:00|2233.55|2215.75|2218.19|2200.39|2236.3|2218.5|2212.9|2195.1|4910
1649199600000|2022-04-05 23:00:00|2218.14|2200.34|2186.57|2168.77|2220.95|2203.15|2178.45|2160.65|5722
1649203200000|2022-04-06 00:00:00|2186.4|2168.6|2133.24|2115.44|2190.75|2172.95|2096.33|2078.53|9885
1649206800000|2022-04-06 01:00:00|2133.08|2115.28|2153.22|2135.42|2156.16|2138.36|2131.24|2113.44|7263
1649210400000|2022-04-06 02:00:00|2152.86|2135.06|2156.84|2139.04|2163.19|2145.39|2149.51|2131.71|5542
1649214000000|2022-04-06 03:00:00|2156.86|2139.06|2157.4|2139.6|2161.57|2143.77|2142.05|2124.25|5637
1649217600000|2022-04-06 04:00:00|2157.61|2139.81|2167.95|2150.15|2167.95|2150.15|2145.51|2127.71|5906
1649221200000|2022-04-06 05:00:00|2168.1|2150.3|2174.01|2156.21|2181.95|2164.15|2167.85|2150.05|5034
1649224800000|2022-04-06 06:00:00|2173.7|2155.9|2179.83|2162.03|2180.84|2163.04|2164.2|2146.4|7422
1649228400000|2022-04-06 07:00:00|2179.86|2162.06|2160.7|2142.9|2184.13|2166.33|2157.34|2139.54|6250
1649232000000|2022-04-06 08:00:00|2160.4|2142.6|2162.1|2144.3|2165.7|2147.9|2154.1|2136.3|6028
1649235600000|2022-04-06 09:00:00|2162.15|2144.35|2150.4|2132.6|2164.18|2146.38|2140.4|2122.6|4276
1649239200000|2022-04-06 10:00:00|2149.95|2132.15|2124.32|2106.52|2157.59|2139.79|2123.9|2106.1|7093
1649242800000|2022-04-06 11:00:00|2124.7|2106.9|2102.7|2084.9|2128.1|2110.3|2091.78|2073.98|9255
1649246400000|2022-04-06 12:00:00|2102.64|2084.84|2100.06|2082.26|2116.48|2098.68|2095.9|2078.1|6774
1649250000000|2022-04-06 13:00:00|2100|2082.2|2055.6|2037.8|2122.4|2104.6|2055.4|2037.6|8298
1649253600000|2022-04-06 14:00:00|2055.53|2037.73|2069.43|2051.63|2086.27|2068.47|2028.4|2010.6|8180
1649257200000|2022-04-06 15:00:00|2069.45|2051.65|2041.65|2023.85|2072.54|2054.74|2015.4|1997.6|8422
1649260800000|2022-04-06 16:00:00|2041.5|2023.7|2007.51|1989.71|2047.35|2029.55|1991.2|1973.4|9252
1649264400000|2022-04-06 17:00:00|2007.57|1989.77|2021.86|2004.06|2029.4|2011.6|1981.4|1963.6|6965
1649268000000|2022-04-06 18:00:00|2021.74|2003.94|2046.63|2028.83|2049.35|2031.55|1994.15|1976.35|8567
1649271600000|2022-04-06 19:00:00|2047.22|2029.42|2043.27|2025.47|2051.4|2033.6|2023.4|2005.6|5380
1649275200000|2022-04-06 20:00:00|2043.08|2025.28|2041.68|2023.88|2052.96|2035.16|2035.8|2018|3641
1649278800000|2022-04-06 21:00:00|2041.67|2023.87|2031.81|2014.01|2048.85|2031.05|2028.1|2010.3|2421
1649282400000|2022-04-06 22:00:00|2031.7|2013.9|2000.35|1982.55|2033.4|2015.6|1998.43|1980.63|4317
1649286000000|2022-04-06 23:00:00|2000.37|1982.57|1993.68|1975.88|2017.4|1999.6|1986.15|1968.35|7359
1649289600000|2022-04-07 00:00:00|1993.65|1975.85|1968.75|1950.95|2026.59|2008.79|1956.65|1938.85|9213
1649293200000|2022-04-07 01:00:00|1968.2|1950.4|2013.32|1995.52|2015.4|1997.6|1966.32|1948.52|7111
1649296800000|2022-04-07 02:00:00|2013.04|1995.24|2015.19|1997.39|2022.58|2004.78|1997.4|1979.6|6254
1649300400000|2022-04-07 03:00:00|2015.4|1997.6|2006.2|1988.4|2019.4|2001.6|1994.4|1976.6|5117
1649304000000|2022-04-07 04:00:00|2006.25|1988.45|2014.61|1996.81|2022.4|2004.6|1995.59|1977.79|4898
1649307600000|2022-04-07 05:00:00|2014.58|1996.78|2016.15|1998.35|2017.53|1999.73|1998.4|1980.6|3498
1649311200000|2022-04-07 06:00:00|2016.12|1998.32|2026.61|2008.81|2036.4|2018.6|2008.78|1990.98|4185
1649314800000|2022-04-07 07:00:00|2026.66|2008.86|2031.28|2013.48|2037.4|2019.6|2024.4|2006.6|5290
1649318400000|2022-04-07 08:00:00|2031.19|2013.39|2037.4|2019.6|2046.8|2029|2028.16|2010.36|2999
1649322000000|2022-04-07 09:00:00|2037.6|2019.8|2025.53|2007.73|2037.6|2019.8|2012.25|1994.45|3967
1649325600000|2022-04-07 10:00:00|2025.5|2007.7|2027.52|2009.72|2029.4|2011.6|2018.35|2000.55|3243
1649329200000|2022-04-07 11:00:00|2027.47|2009.67|2050.19|2032.39|2059.35|2041.55|2016.39|1998.59|6140
1649332800000|2022-04-07 12:00:00|2050.41|2032.61|2036.65|2018.85|2059.8|2042|2035.9|2018.1|5162
1649336400000|2022-04-07 13:00:00|2036.9|2019.1|2039.53|2021.73|2041.65|2023.85|2015.22|1997.42|6053
1649340000000|2022-04-07 14:00:00|2039.55|2021.75|2006.4|1988.6|2047.4|2029.6|2001.11|1983.31|5896
1649343600000|2022-04-07 15:00:00|2006.19|1988.39|2008.58|1990.78|2013.33|1995.53|1981.4|1963.6|6832
1649347200000|2022-04-07 16:00:00|2008.4|1990.6|2032.4|2014.6|2032.4|2014.6|2005.27|1987.47|5037
1649350800000|2022-04-07 17:00:00|2031.9|2014.1|2037.67|2019.87|2047.4|2029.6|2029.02|2011.22|5461
1649354400000|2022-04-07 18:00:00|2037.64|2019.84|2050.4|2032.6|2053.7|2035.9|2034.48|2016.68|3043
1649358000000|2022-04-07 19:00:00|2050.23|2032.43|2044.7|2026.9|2058.95|2041.15|2044.31|2026.51|3700
1649361600000|2022-04-07 20:00:00|2044.6|2026.8|2053.89|2036.09|2054.22|2036.42|2037.5|2019.7|3280
1649365200000|2022-04-07 21:00:00|2053.95|2036.15|2044.55|2026.75|2056.42|2038.62|2030.1|2012.3|3571
1649368800000|2022-04-07 22:00:00|2044.57|2026.77|2051.6|2033.8|2051.95|2034.15|2040.5|2022.7|4397
1649372400000|2022-04-07 23:00:00|2051.7|2033.9|2048.89|2031.09|2074|2056.2|2047.43|2029.63|5413
1649376000000|2022-04-08 00:00:00|2048.77|2030.97|2037.99|2020.19|2058.6|2040.8|2036.99|2019.19|5541
1649379600000|2022-04-08 01:00:00|2037.97|2020.17|2058.4|2040.6|2063|2045.2|2037.22|2019.42|6003
1649383200000|2022-04-08 02:00:00|2058.55|2040.75|2059.45|2041.65|2066.35|2048.55|2053.3|2035.5|5274
1649386800000|2022-04-08 03:00:00|2059.59|2041.79|2058.11|2040.31|2062.4|2044.6|2054.15|2036.35|2761
1649390400000|2022-04-08 04:00:00|2058.04|2040.24|2057.4|2039.6|2062.36|2044.56|2054.87|2037.07|3848
1649394000000|2022-04-08 05:00:00|2057.38|2039.58|2060.28|2042.48|2062.95|2045.15|2051.23|2033.43|3235
1649397600000|2022-04-08 06:00:00|2060.36|2042.56|2053.65|2035.85|2062.53|2044.73|2044.4|2026.6|4089
1649401200000|2022-04-08 07:00:00|2053.85|2036.05|2053.4|2035.6|2055.9|2038.1|2029.95|2012.15|4305
1649404800000|2022-04-08 08:00:00|2053.53|2035.73|2049.05|2031.25|2060.35|2042.55|2045.4|2027.6|5726
1649408400000|2022-04-08 09:00:00|2049.14|2031.34|2035.73|2017.93|2051.07|2033.27|2033.1|2015.3|3782
1649412000000|2022-04-08 10:00:00|2035.71|2017.91|2030.78|2012.98|2036.38|2018.58|2025.65|2007.85|3319
1649415600000|2022-04-08 11:00:00|2030.77|2012.97|2016.47|1998.67|2030.77|2012.97|2012.15|1994.35|5683
1649419200000|2022-04-08 12:00:00|2016.55|1998.75|2000.51|1982.71|2020.9|2003.1|1994.05|1976.25|5796
1649422800000|2022-04-08 13:00:00|2000.55|1982.75|1991.3|1973.5|2006.4|1988.6|1982.3|1964.5|8016
1649426400000|2022-04-08 14:00:00|1991.25|1973.45|2033.5|2015.7|2037.4|2019.6|1990.23|1972.43|7195
1649430000000|2022-04-08 15:00:00|2033.45|2015.65|2039.4|2021.6|2046.4|2028.6|2031.34|2013.54|6840
1649433600000|2022-04-08 16:00:00|2039.45|2021.65|2014.98|1997.18|2044.4|2026.6|2013.69|1995.89|4777
1649437200000|2022-04-08 17:00:00|2015.05|1997.25|2004.4|1986.6|2016.85|1999.05|1991.3|1973.5|6986
1649440800000|2022-04-08 18:00:00|2004.35|1986.55|2005.75|1987.95|2015.85|1998.05|1980.38|1962.58|8305
1649444400000|2022-04-08 19:00:00|2005.83|1988.03|1994.45|1976.65|2014.22|1996.42|1990.34|1972.54|6490
1649448000000|2022-04-08 20:00:00|1994.75|1976.95|1990.9|1973.1|2003.4|1985.6|1986.29|1968.49|4694
1649487600000|2022-04-09 07:00:00|1996.4|1978.6|1976.37|1958.57|1996.4|1978.6|1963.48|1945.68|4146
1649491200000|2022-04-09 08:00:00|1976.36|1958.56|1979.64|1961.84|1981.17|1963.37|1968.53|1950.73|4188
1649494800000|2022-04-09 09:00:00|1979.62|1961.82|1974.46|1956.66|1981.27|1963.47|1971.64|1953.84|3824
1649498400000|2022-04-09 10:00:00|1974.48|1956.68|1974.34|1956.54|1976.46|1958.66|1961.83|1944.03|4950
1649502000000|2022-04-09 11:00:00|1974.28|1956.48|1973.82|1956.02|1978.3|1960.5|1969.42|1951.62|3811
1649505600000|2022-04-09 12:00:00|1973.81|1956.01|1984.18|1966.38|1984.26|1966.46|1964.91|1947.11|3896
1649509200000|2022-04-09 13:00:00|1984.2|1966.4|1977.31|1959.51|1986.63|1968.83|1976.36|1958.56|3906
1649512800000|2022-04-09 14:00:00|1977.3|1959.5|1979.34|1961.54|1981.49|1963.69|1965.19|1947.39|5030
1649516400000|2022-04-09 15:00:00|1979.39|1961.59|1950.58|1932.78|1980.64|1962.84|1950.1|1932.3|6681
1649520000000|2022-04-09 16:00:00|1950.52|1932.72|1961.57|1943.77|1966.99|1949.19|1950.08|1932.28|5519
1649523600000|2022-04-09 17:00:00|1961.56|1943.76|1972.34|1954.54|1977.3|1959.5|1959.24|1941.44|3838
1649527200000|2022-04-09 18:00:00|1972.4|1954.6|1961.68|1943.88|1976.57|1958.77|1959.91|1942.11|3525
1649530800000|2022-04-09 19:00:00|1961.67|1943.87|1961.79|1943.99|1973|1955.2|1960.44|1942.64|4500
1649534400000|2022-04-09 20:00:00|1961.4|1943.6|1952.18|1934.38|1970.48|1952.68|1951.7|1933.9|3520
1649538000000|2022-04-09 21:00:00|1951.9|1934.1|1963.33|1945.53|1964.41|1946.61|1950.56|1932.76|2875
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1970.45|1952.65|1976.56|1958.76|1963.38|1945.58|2986
1649545200000|2022-04-09 23:00:00|1970.38|1952.58|1984.46|1966.66|1991.21|1973.41|1964.56|1946.76|4722
1649548800000|2022-04-10 00:00:00|1984.47|1966.67|1971.58|1953.78|1986.8|1969|1968.64|1950.84|4185
1649552400000|2022-04-10 01:00:00|1971.68|1953.88|1983.11|1965.31|1984.99|1967.19|1969.73|1951.93|3586
1649556000000|2022-04-10 02:00:00|1983.25|1965.45|1995.22|1977.42|1995.22|1977.42|1980.44|1962.64|2509
1649559600000|2022-04-10 03:00:00|1995.14|1977.34|1993.03|1975.23|2005.72|1987.92|1993.03|1975.23|3975
1649563200000|2022-04-10 04:00:00|1993.04|1975.24|1992.53|1974.73|1996.45|1978.65|1987.7|1969.9|3660
1649566800000|2022-04-10 05:00:00|1992.85|1975.05|1987.41|1969.61|1998.6|1980.8|1986.33|1968.53|3295
1649570400000|2022-04-10 06:00:00|1987.39|1969.59|1989.88|1972.08|1992.56|1974.76|1981.44|1963.64|2901
1649574000000|2022-04-10 07:00:00|1989.76|1971.96|1977.71|1959.91|1991.12|1973.32|1975.34|1957.54|3672
1649577600000|2022-04-10 08:00:00|1977.7|1959.9|1981.45|1963.65|1985.7|1967.9|1972.59|1954.79|4391
1649581200000|2022-04-10 09:00:00|1981.35|1963.55|1966.85|1949.05|1982.48|1964.68|1965.83|1948.03|3640
1649584800000|2022-04-10 10:00:00|1966.9|1949.1|1963.14|1945.34|1968.69|1950.89|1955.13|1937.33|3810
1649588400000|2022-04-10 11:00:00|1963.19|1945.39|1965.69|1947.89|1967.68|1949.88|1958.38|1940.58|3814
1649592000000|2022-04-10 12:00:00|1965.74|1947.94|1949.49|1931.69|1976.32|1958.52|1945.7|1927.9|5088
1649595600000|2022-04-10 13:00:00|1949.42|1931.62|1953.63|1935.83|1956.49|1938.69|1945.91|1928.11|4270
1649599200000|2022-04-10 14:00:00|1953.51|1935.71|1958.59|1940.79|1963.61|1945.81|1949.7|1931.9|4340
1649602800000|2022-04-10 15:00:00|1958.62|1940.82|1965.14|1947.34|1966.27|1948.47|1956.29|1938.49|4110
1649606400000|2022-04-10 16:00:00|1965.15|1947.35|1984.36|1966.56|1989.25|1971.45|1956.39|1938.59|4632
1649610000000|2022-04-10 17:00:00|1984.34|1966.54|2009.27|1991.47|2026.56|2008.76|1984.33|1966.53|6476
1649613600000|2022-04-10 18:00:00|2009.35|1991.55|2016.3|1998.5|2032.54|2014.74|2009.31|1991.51|4670
1649617200000|2022-04-10 19:00:00|2016.31|1998.51|2020.38|2002.58|2026.28|2008.48|2016.22|1998.42|2858
1649620800000|2022-04-10 20:00:00|2020.36|2002.56|2017.5|1999.7|2030.37|2012.57|2016.49|1998.69|4149
1649624400000|2022-04-10 21:00:00|2017.47|1999.67|1992.47|1974.67|2022.37|2004.57|1991.65|1973.85|3303
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1965.34|1947.54|1997.4|1979.6|1953.49|1935.69|8225
1649631600000|2022-04-10 23:00:00|1964.93|1947.13|1931.73|1913.93|1975.92|1958.12|1925.7|1907.9|7427
1649635200000|2022-04-11 00:00:00|1931.74|1913.94|1929.7|1911.9|1935.4|1917.6|1903.82|1886.02|8205
1649638800000|2022-04-11 01:00:00|1929.62|1911.82|1918.88|1901.08|1937.55|1919.75|1917.83|1900.03|5347
1649642400000|2022-04-11 02:00:00|1918.87|1901.07|1891.34|1873.54|1923.99|1906.19|1884.4|1866.6|6437
1649646000000|2022-04-11 03:00:00|1891.35|1873.55|1898.65|1880.85|1900.65|1882.85|1883.7|1865.9|5730
1649649600000|2022-04-11 04:00:00|1898.7|1880.9|1909.64|1891.84|1912.96|1895.16|1897.4|1879.6|4104
1649653200000|2022-04-11 05:00:00|1909.68|1891.88|1907.4|1889.6|1913.76|1895.96|1903.32|1885.52|2489
1649656800000|2022-04-11 06:00:00|1907.59|1889.79|1898.92|1881.12|1908|1890.2|1891.96|1874.16|2108
1649660400000|2022-04-11 07:00:00|1899.19|1881.39|1894.57|1876.77|1902.8|1885|1888.4|1870.6|2131
1649664000000|2022-04-11 08:00:00|1894.66|1876.86|1865.48|1847.68|1898.42|1880.62|1852.34|1834.54|3699
1649667600000|2022-04-11 09:00:00|1865.53|1847.73|1782.43|1764.63|1867.4|1849.6|1781.4|1763.6|6246
1649671200000|2022-04-11 10:00:00|1781.77|1763.97|1815.52|1797.72|1818.59|1800.79|1781.54|1763.74|7226
1649674800000|2022-04-11 11:00:00|1815.97|1798.17|1804.33|1786.53|1815.97|1798.17|1794.46|1776.66|7395
1649678400000|2022-04-11 12:00:00|1804.34|1786.54|1805.37|1787.57|1814.4|1796.6|1795.25|1777.45|6790
1649682000000|2022-04-11 13:00:00|1805.29|1787.49|1796.4|1778.6|1807.15|1789.35|1765.43|1747.63|7232
1649685600000|2022-04-11 14:00:00|1796.19|1778.39|1787.23|1769.43|1802.59|1784.79|1780.72|1762.92|6211
1649689200000|2022-04-11 15:00:00|1787.04|1769.24|1773.63|1755.83|1798.54|1780.74|1773.63|1755.83|4090
1649692800000|2022-04-11 16:00:00|1773.42|1755.62|1789.65|1771.85|1793.4|1775.6|1765.8|1748|5842
1649696400000|2022-04-11 17:00:00|1789.69|1771.89|1787.67|1769.87|1800.52|1782.72|1774.4|1756.6|5176
1649700000000|2022-04-11 18:00:00|1787.62|1769.82|1792.59|1774.79|1793.71|1775.91|1776.62|1758.82|5023
1649703600000|2022-04-11 19:00:00|1792.58|1774.78|1771.5|1753.7|1796.4|1778.6|1763.15|1745.35|6222
1649707200000|2022-04-11 20:00:00|1771.85|1754.05|1737.74|1719.94|1776.34|1758.54|1725.95|1708.15|7161
1649710800000|2022-04-11 21:00:00|1737.73|1719.93|1721.5|1703.7|1744.88|1727.08|1709.29|1691.49|5654
1649714400000|2022-04-11 22:00:00|1721.49|1703.69|1743.76|1725.96|1754.4|1736.6|1712.88|1695.08|7862
1649718000000|2022-04-11 23:00:00|1743.48|1725.68|1729.32|1711.52|1749.83|1732.03|1718.73|1700.93|6064
1649721600000|2022-04-12 00:00:00|1729.33|1711.53|1742.45|1724.65|1758.85|1741.05|1729.32|1711.52|5833
1649725200000|2022-04-12 01:00:00|1742.48|1724.68|1750.69|1732.89|1759.62|1741.82|1737.91|1720.11|4614
1649728800000|2022-04-12 02:00:00|1750.84|1733.04|1735.7|1717.9|1755.55|1737.75|1730.78|1712.98|5283
1649732400000|2022-04-12 03:00:00|1735.85|1718.05|1739.33|1721.53|1740.47|1722.67|1726.63|1708.83|4317
1649736000000|2022-04-12 04:00:00|1739.32|1721.52|1764.29|1746.49|1764.4|1746.6|1736.5|1718.7|3980
1649739600000|2022-04-12 05:00:00|1764.34|1746.54|1785.09|1767.29|1785.97|1768.17|1761.62|1743.82|4974
1649743200000|2022-04-12 06:00:00|1785.1|1767.3|1774.44|1756.64|1790.41|1772.61|1769.87|1752.07|5133
1649746800000|2022-04-12 07:00:00|1774.42|1756.62|1781.44|1763.64|1783.81|1766.01|1769.61|1751.81|4805
1649750400000|2022-04-12 08:00:00|1781.47|1763.67|1786.64|1768.84|1794.4|1776.6|1779.63|1761.83|5270
1649754000000|2022-04-12 09:00:00|1786.58|1768.78|1781.16|1763.36|1788.74|1770.94|1776.7|1758.9|3967
1649757600000|2022-04-12 10:00:00|1780.66|1762.86|1769.6|1751.8|1784.59|1766.79|1762.64|1744.84|3339
1649761200000|2022-04-12 11:00:00|1769.4|1751.6|1790.4|1772.6|1795.4|1777.6|1767.75|1749.95|4349
1649764800000|2022-04-12 12:00:00|1790.07|1772.27|1810.07|1792.27|1810.4|1792.6|1777.9|1760.1|7328
1649768400000|2022-04-12 13:00:00|1810.35|1792.55|1802.74|1784.94|1812.38|1794.58|1790.26|1772.46|8010
1649772000000|2022-04-12 14:00:00|1803.1|1785.3|1775.38|1757.58|1804.82|1787.02|1766.79|1748.99|8425
1649775600000|2022-04-12 15:00:00|1775.45|1757.65|1781.74|1763.94|1793.59|1775.79|1771.77|1753.97|5388
1649779200000|2022-04-12 16:00:00|1781.55|1763.75|1784.55|1766.75|1792.88|1775.08|1774.29|1756.49|6126
1649782800000|2022-04-12 17:00:00|1784.61|1766.81|1768.92|1751.12|1789.83|1772.03|1766.89|1749.09|5593
1649786400000|2022-04-12 18:00:00|1768.77|1750.97|1745.22|1727.42|1771.44|1753.64|1740.15|1722.35|6638
1649790000000|2022-04-12 19:00:00|1745.24|1727.44|1728.46|1710.66|1748.56|1730.76|1725.78|1707.98|6427
1649793600000|2022-04-12 20:00:00|1728.45|1710.65|1745.79|1727.99|1748.03|1730.23|1726.34|1708.54|4833
1649797200000|2022-04-12 21:00:00|1745.81|1728.01|1766.44|1748.64|1769.55|1751.75|1744.64|1726.84|3088
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1779.27|1761.47|1785.4|1767.6|1753.68|1735.88|4839
1649804400000|2022-04-12 23:00:00|1779.35|1761.55|1786.23|1768.43|1797.44|1779.64|1778.52|1760.72|5216
1649808000000|2022-04-13 00:00:00|1786.27|1768.47|1777.25|1759.45|1795.44|1777.64|1774.75|1756.95|5364
1649811600000|2022-04-13 01:00:00|1777.21|1759.41|1784.05|1766.25|1784.28|1766.48|1767.43|1749.63|4987
1649815200000|2022-04-13 02:00:00|1783.73|1765.93|1791.65|1773.85|1797.4|1779.6|1774.22|1756.42|5327
1649818800000|2022-04-13 03:00:00|1791.71|1773.91|1792.03|1774.23|1801.64|1783.84|1788.61|1770.81|4639
1649822400000|2022-04-13 04:00:00|1791.87|1774.07|1795.62|1777.82|1798.27|1780.47|1784.83|1767.03|4617
1649826000000|2022-04-13 05:00:00|1795.7|1777.9|1807.47|1789.67|1808.43|1790.63|1792.44|1774.64|3436
1649829600000|2022-04-13 06:00:00|1807.23|1789.43|1790.6|1772.8|1808.29|1790.49|1787.03|1769.23|5249
1649833200000|2022-04-13 07:00:00|1790.61|1772.81|1794.36|1776.56|1800.67|1782.87|1784.6|1766.8|5806
1649836800000|2022-04-13 08:00:00|1794.41|1776.61|1799.17|1781.37|1800.86|1783.06|1792.21|1774.41|4434
1649840400000|2022-04-13 09:00:00|1799.16|1781.36|1790.6|1772.8|1800.08|1782.28|1785.95|1768.15|4277
1649844000000|2022-04-13 10:00:00|1790.62|1772.82|1766.1|1748.3|1791.84|1774.04|1761.61|1743.81|5179
1649847600000|2022-04-13 11:00:00|1766.13|1748.33|1757.07|1739.27|1774.45|1756.65|1755.31|1737.51|5558
1649851200000|2022-04-13 12:00:00|1756.96|1739.16|1753.8|1736|1764.01|1746.21|1753.57|1735.77|5985
1649854800000|2022-04-13 13:00:00|1753.62|1735.82|1810.34|1792.54|1811.6|1793.8|1747.38|1729.58|7042
1649858400000|2022-04-13 14:00:00|1810.37|1792.57|1805.3|1787.5|1828.4|1810.6|1795.47|1777.67|7681
1649862000000|2022-04-13 15:00:00|1805.22|1787.42|1820.49|1802.69|1836.65|1818.85|1804.58|1786.78|6869
1649865600000|2022-04-13 16:00:00|1820.9|1803.1|1818.75|1800.95|1836.4|1818.6|1816.65|1798.85|6138
1649869200000|2022-04-13 17:00:00|1818.77|1800.97|1816.09|1798.29|1824.36|1806.56|1810.91|1793.11|5085
1649872800000|2022-04-13 18:00:00|1816.12|1798.32|1833.44|1815.64|1834.4|1816.6|1812.5|1794.7|4025
1649876400000|2022-04-13 19:00:00|1833.5|1815.7|1820.4|1802.6|1836.74|1818.94|1819.61|1801.81|3591
1649880000000|2022-04-13 20:00:00|1820.38|1802.58|1828.69|1810.89|1833.07|1815.27|1817.27|1799.47|2952
1649883600000|2022-04-13 21:00:00|1828.8|1811|1825.9|1808.1|1833.43|1815.63|1822.34|1804.54|2364
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1832.9|1815.1|1838.4|1820.6|1821.32|1803.52|3847
1649890800000|2022-04-13 23:00:00|1833.05|1815.25|1828.4|1810.6|1835.4|1817.6|1822.13|1804.33|3361
1649894400000|2022-04-14 00:00:00|1828.41|1810.61|1834.8|1817|1837.03|1819.23|1821.69|1803.89|3759
1649898000000|2022-04-14 01:00:00|1834.84|1817.04|1854.75|1836.95|1856.9|1839.1|1834.05|1816.25|4074
1649901600000|2022-04-14 02:00:00|1854.82|1837.02|1847.64|1829.84|1854.83|1837.03|1844.96|1827.16|3711
1649905200000|2022-04-14 03:00:00|1847.65|1829.85|1841.62|1823.82|1850.6|1832.8|1835.32|1817.52|2541
1649908800000|2022-04-14 04:00:00|1841.65|1823.85|1841.47|1823.67|1848.79|1830.99|1837.38|1819.58|2438
1649912400000|2022-04-14 05:00:00|1841.17|1823.37|1839.65|1821.85|1846.95|1829.15|1836.39|1818.59|2856
1649916000000|2022-04-14 06:00:00|1839.66|1821.86|1829.64|1811.84|1842.17|1824.37|1827.6|1809.8|2867
1649919600000|2022-04-14 07:00:00|1829.66|1811.86|1834.33|1816.53|1838.7|1820.9|1821.06|1803.26|2726
1649923200000|2022-04-14 08:00:00|1834.32|1816.52|1834.31|1816.51|1842.48|1824.68|1830.37|1812.57|3302
1649926800000|2022-04-14 09:00:00|1834.27|1816.47|1826.4|1808.6|1835.91|1818.11|1816.39|1798.59|3943
1649930400000|2022-04-14 10:00:00|1826.31|1808.51|1813.45|1795.65|1826.87|1809.07|1812.2|1794.4|3747
1649934000000|2022-04-14 11:00:00|1813.31|1795.51|1812.59|1794.79|1819.74|1801.94|1808.26|1790.46|4201
1649937600000|2022-04-14 12:00:00|1812.57|1794.77|1834.08|1816.28|1836.44|1818.64|1811.17|1793.37|4414
1649941200000|2022-04-14 13:00:00|1834.1|1816.3|1803.83|1786.03|1849.9|1832.1|1802.01|1784.21|6414
1649944800000|2022-04-14 14:00:00|1803.93|1786.13|1808.65|1790.85|1814.25|1796.45|1788.2|1770.4|6783
1649948400000|2022-04-14 15:00:00|1808.59|1790.79|1774.7|1756.9|1812.4|1794.6|1772.24|1754.44|5909
1649952000000|2022-04-14 16:00:00|1774.5|1756.7|1771.49|1753.69|1782.76|1764.96|1761.75|1743.95|5301
1649955600000|2022-04-14 17:00:00|1771.47|1753.67|1784.47|1766.67|1785.25|1767.45|1768.4|1750.6|4596
1649959200000|2022-04-14 18:00:00|1784.4|1766.6|1762.44|1744.64|1787.25|1769.45|1760.65|1742.85|3769
1649962800000|2022-04-14 19:00:00|1762.4|1744.6|1769.05|1751.25|1771.45|1753.65|1756.4|1738.6|2502
1649966400000|2022-04-14 20:00:00|1769.4|1751.6|1783.67|1765.87|1783.76|1765.96|1764.58|1746.78|2634
1649970000000|2022-04-14 21:00:00|1783.65|1765.85|1796.4|1778.6|1796.51|1778.71|1781.22|1763.42|2048
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1789.33|1771.53|1796.55|1778.75|1786.55|1768.75|2205
1649977200000|2022-04-14 23:00:00|1789.34|1771.54|1800.69|1782.89|1806.3|1788.5|1788.34|1770.54|2116
1649980800000|2022-04-15 00:00:00|1800.49|1782.69|1793.61|1775.81|1817.99|1800.19|1787.98|1770.18|3319
1649984400000|2022-04-15 01:00:00|1793.59|1775.79|1804.67|1786.87|1805.75|1787.95|1788.53|1770.73|2602
1649988000000|2022-04-15 02:00:00|1804.75|1786.95|1807.88|1790.08|1811.95|1794.15|1801.39|1783.59|2562
1649991600000|2022-04-15 03:00:00|1807.86|1790.06|1833.42|1815.62|1837.18|1819.38|1807.78|1789.98|2786
1649995200000|2022-04-15 04:00:00|1833.41|1815.61|1823.09|1805.29|1836.41|1818.61|1820.65|1802.85|3556
1649998800000|2022-04-15 05:00:00|1823.13|1805.33|1827.41|1809.61|1832.45|1814.65|1818.73|1800.93|2567
1650002400000|2022-04-15 06:00:00|1827.38|1809.58|1815.73|1797.93|1829.04|1811.24|1810.75|1792.95|3797
1650006000000|2022-04-15 07:00:00|1815.74|1797.94|1824.65|1806.85|1833.47|1815.67|1806.6|1788.8|3772
1650009600000|2022-04-15 08:00:00|1824.49|1806.69|1817.64|1799.84|1831.4|1813.6|1815.53|1797.73|3680
1650013200000|2022-04-15 09:00:00|1817.73|1799.93|1821.53|1803.73|1826.55|1808.75|1816.71|1798.91|2904
1650016800000|2022-04-15 10:00:00|1821.54|1803.74|1833.43|1815.63|1836.4|1818.6|1819.48|1801.68|2941
1650020400000|2022-04-15 11:00:00|1833.44|1815.64|1830.77|1812.97|1842.45|1824.65|1828.52|1810.72|2401
1650024000000|2022-04-15 12:00:00|1831.08|1813.28|1817.79|1799.99|1834.42|1816.62|1816.46|1798.66|3105
1650027600000|2022-04-15 13:00:00|1817.72|1799.92|1803.58|1785.78|1823.55|1805.75|1800.7|1782.9|4298
1650031200000|2022-04-15 14:00:00|1803.54|1785.74|1834.48|1816.68|1849.72|1831.92|1801.91|1784.11|5221
1650034800000|2022-04-15 15:00:00|1834.52|1816.72|1823.31|1805.51|1843.28|1825.48|1821.16|1803.36|4155
1650038400000|2022-04-15 16:00:00|1823.33|1805.53|1829.06|1811.26|1833.85|1816.05|1812.31|1794.51|3457
1650042000000|2022-04-15 17:00:00|1829.2|1811.4|1824.52|1806.72|1837.64|1819.84|1821.6|1803.8|3085
1650045600000|2022-04-15 18:00:00|1824.69|1806.89|1823.71|1805.91|1826.74|1808.94|1819.46|1801.66|2376
1650049200000|2022-04-15 19:00:00|1823.7|1805.9|1824.95|1807.15|1826.6|1808.8|1817.63|1799.83|2391
1650052800000|2022-04-15 20:00:00|1824.89|1807.09|1834.71|1816.91|1835.77|1817.97|1821.1|1803.3|2689
1650092400000|2022-04-16 07:00:00|1842.99|1825.19|1843.3|1825.5|1845.85|1828.05|1838.4|1820.6|2268
1650096000000|2022-04-16 08:00:00|1843.28|1825.48|1838.35|1820.55|1845.25|1827.45|1834.73|1816.93|2404
1650099600000|2022-04-16 09:00:00|1838.33|1820.53|1836.57|1818.77|1843.05|1825.25|1833.95|1816.15|2883
1650103200000|2022-04-16 10:00:00|1836.54|1818.74|1844.34|1826.54|1849.66|1831.86|1836.04|1818.24|2556
1650106800000|2022-04-16 11:00:00|1844.37|1826.57|1843.43|1825.63|1848.79|1830.99|1842.34|1824.54|2181
1650110400000|2022-04-16 12:00:00|1843.41|1825.61|1850.57|1832.77|1863.7|1845.9|1843.2|1825.4|3552
1650114000000|2022-04-16 13:00:00|1850.56|1832.76|1853.96|1836.16|1856.12|1838.32|1849.26|1831.46|3168
1650117600000|2022-04-16 14:00:00|1853.91|1836.11|1857.77|1839.97|1858.5|1840.7|1848.58|1830.78|3038
1650121200000|2022-04-16 15:00:00|1857.79|1839.99|1833.78|1815.98|1863.41|1845.61|1830.03|1812.23|6222
1650124800000|2022-04-16 16:00:00|1833.75|1815.95|1861.58|1843.78|1863.52|1845.72|1826.71|1808.91|4369
1650128400000|2022-04-16 17:00:00|1861.63|1843.83|1854.38|1836.58|1871.45|1853.65|1847.5|1829.7|3373
1650132000000|2022-04-16 18:00:00|1854.48|1836.68|1853.04|1835.24|1858.82|1841.02|1848.46|1830.66|2196
1650135600000|2022-04-16 19:00:00|1853.26|1835.46|1843.72|1825.92|1856.07|1838.27|1841.66|1823.86|1895
1650139200000|2022-04-16 20:00:00|1843.62|1825.82|1849.71|1831.91|1854.23|1836.43|1839.91|1822.11|2058
1650142800000|2022-04-16 21:00:00|1849.9|1832.1|1861.5|1843.7|1868.26|1850.46|1849.9|1832.1|2049
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1862.45|1844.65|1874.71|1856.91|1861.48|1843.68|4486
1650150000000|2022-04-16 23:00:00|1862.46|1844.66|1869.58|1851.78|1878.02|1860.22|1862.44|1844.64|3419
1650153600000|2022-04-17 00:00:00|1869.43|1851.63|1885.52|1867.72|1889.52|1871.72|1868.52|1850.72|3843
1650157200000|2022-04-17 01:00:00|1885.56|1867.76|1884.2|1866.4|1889.74|1871.94|1882.26|1864.46|3147
1650160800000|2022-04-17 02:00:00|1884.23|1866.43|1862.77|1844.97|1884.23|1866.43|1859.53|1841.73|3016
1650164400000|2022-04-17 03:00:00|1862.76|1844.96|1863.34|1845.54|1868.94|1851.14|1859.97|1842.17|2465
1650168000000|2022-04-17 04:00:00|1863.31|1845.51|1861.21|1843.41|1868.04|1850.24|1860.39|1842.59|2596
1650171600000|2022-04-17 05:00:00|1861.22|1843.42|1868.22|1850.42|1869.62|1851.82|1860.38|1842.58|3007
1650175200000|2022-04-17 06:00:00|1868.29|1850.49|1864.81|1847.01|1868.99|1851.19|1860.91|1843.11|2500
1650178800000|2022-04-17 07:00:00|1864.8|1847|1865.47|1847.67|1866.99|1849.19|1860.41|1842.61|2181
1650182400000|2022-04-17 08:00:00|1865.29|1847.49|1867.19|1849.39|1867.71|1849.91|1862.99|1845.19|2893
1650186000000|2022-04-17 09:00:00|1867.23|1849.43|1870.91|1853.11|1875.49|1857.69|1867.23|1849.43|2567
1650189600000|2022-04-17 10:00:00|1870.93|1853.13|1874.8|1857|1882.89|1865.09|1870.78|1852.98|2267
1650193200000|2022-04-17 11:00:00|1874.79|1856.99|1869.28|1851.48|1876.9|1859.1|1865.98|1848.18|2181
1650196800000|2022-04-17 12:00:00|1869.22|1851.42|1871.07|1853.27|1872.25|1854.45|1867.3|1849.5|2393
1650200400000|2022-04-17 13:00:00|1871.06|1853.26|1862.74|1844.94|1876.65|1858.85|1862.51|1844.71|4129
1650204000000|2022-04-17 14:00:00|1862.46|1844.66|1861.54|1843.74|1868.5|1850.7|1852.39|1834.59|3741
1650207600000|2022-04-17 15:00:00|1861.55|1843.75|1865.67|1847.87|1868.3|1850.5|1857.27|1839.47|3508
1650211200000|2022-04-17 16:00:00|1865.6|1847.8|1851.42|1833.62|1867.19|1849.39|1850.09|1832.29|3426
1650214800000|2022-04-17 17:00:00|1851.4|1833.6|1837.15|1819.35|1851.41|1833.61|1833.4|1815.6|3785
1650218400000|2022-04-17 18:00:00|1837.14|1819.34|1823.45|1805.65|1840.77|1822.97|1816.73|1798.93|4533
1650222000000|2022-04-17 19:00:00|1823.46|1805.66|1835.36|1817.56|1840.91|1823.11|1821.45|1803.65|3398
1650225600000|2022-04-17 20:00:00|1835.37|1817.57|1838.7|1820.9|1843.18|1825.38|1824.94|1808.86|2912
1650229200000|2022-04-17 21:00:00|1838.73|1820.93|1836.31|1818.51|1838.73|1820.93|1828.03|1810.23|1889
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1819.77|1801.97|1840.42|1822.62|1818.65|1800.85|4753
1650236400000|2022-04-17 23:00:00|1819.8|1802|1782.64|1764.84|1819.93|1802.13|1775.48|1757.68|7524
1650240000000|2022-04-18 00:00:00|1782.51|1764.71|1788.56|1770.76|1791.81|1774.01|1776.73|1758.93|4832
1650243600000|2022-04-18 01:00:00|1788.5|1770.7|1793.7|1775.9|1796.65|1778.85|1786.8|1769|3118
1650247200000|2022-04-18 02:00:00|1793.85|1776.05|1800.76|1782.96|1803.4|1785.6|1792.9|1775.1|3215
1650250800000|2022-04-18 03:00:00|1800.78|1782.98|1798.31|1780.51|1807.2|1789.4|1797.91|1780.11|2571
1650254400000|2022-04-18 04:00:00|1798.32|1780.52|1734.14|1716.34|1801.6|1783.8|1726.8|1709|7203
1650258000000|2022-04-18 05:00:00|1734.15|1716.35|1736.05|1718.25|1742.25|1724.45|1720.26|1702.46|4915
1650261600000|2022-04-18 06:00:00|1735.95|1718.15|1742.85|1725.05|1747.45|1729.65|1735.16|1717.36|3920
1650265200000|2022-04-18 07:00:00|1742.86|1725.06|1731.74|1713.94|1745.64|1727.84|1723.31|1705.51|3625
1650268800000|2022-04-18 08:00:00|1731.55|1713.75|1726.17|1708.37|1739.4|1721.6|1723.7|1705.9|4374
1650272400000|2022-04-18 09:00:00|1726.12|1708.32|1744.04|1726.24|1746.02|1728.22|1721.54|1703.74|4363
1650276000000|2022-04-18 10:00:00|1744.03|1726.23|1743.21|1725.41|1756.52|1738.72|1739.98|1722.18|4061
1650279600000|2022-04-18 11:00:00|1743.22|1725.42|1752.19|1734.39|1760.4|1742.6|1743.22|1725.42|3102
1650283200000|2022-04-18 12:00:00|1752.2|1734.4|1776.62|1758.82|1781.9|1764.1|1752.19|1734.39|5205
1650286800000|2022-04-18 13:00:00|1776.63|1758.83|1767.78|1749.98|1784.32|1766.52|1765.47|1747.67|6609
1650290400000|2022-04-18 14:00:00|1767.74|1749.94|1773.85|1756.05|1779.75|1761.95|1766.2|1748.4|4342
1650294000000|2022-04-18 15:00:00|1773.76|1755.96|1767.5|1749.7|1774.43|1756.63|1758.23|1740.43|3351
1650297600000|2022-04-18 16:00:00|1767.53|1749.73|1778.64|1760.84|1784.2|1766.4|1749.51|1731.71|5102
1650301200000|2022-04-18 17:00:00|1778.63|1760.83|1817.4|1799.6|1821.4|1803.6|1778.06|1760.26|5720
1650304800000|2022-04-18 18:00:00|1817.46|1799.66|1834.37|1816.57|1841.61|1823.81|1815.56|1797.76|5383
1650308400000|2022-04-18 19:00:00|1834.4|1816.6|1835.49|1817.69|1842.5|1824.7|1827.58|1809.78|2964
1650312000000|2022-04-18 20:00:00|1835.42|1817.62|1825.48|1807.68|1844.6|1826.8|1823.13|1805.33|2049
1650315600000|2022-04-18 21:00:00|1825.51|1807.71|1829.33|1811.53|1838.47|1820.67|1825.43|1807.63|2209
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1832.7|1814.9|1834.43|1816.63|1824.07|1806.27|2357
1650322800000|2022-04-18 23:00:00|1832.92|1815.12|1824.9|1807.1|1836.7|1818.9|1821.87|1804.07|2610
1650326400000|2022-04-19 00:00:00|1824.47|1806.67|1825.91|1808.11|1843.43|1825.63|1823.71|1805.91|3422
1650330000000|2022-04-19 01:00:00|1825.88|1808.08|1823.56|1805.76|1830.84|1813.04|1818.15|1800.35|3086
1650333600000|2022-04-19 02:00:00|1823.59|1805.79|1817.86|1800.06|1828.4|1810.6|1816.7|1798.9|2847
1650337200000|2022-04-19 03:00:00|1818|1800.2|1825.5|1807.7|1831.55|1813.75|1817.9|1800.1|2120
1650340800000|2022-04-19 04:00:00|1825.47|1807.67|1837.43|1819.63|1837.6|1819.8|1824.25|1806.45|1684
1650344400000|2022-04-19 05:00:00|1837.4|1819.6|1826.47|1808.67|1837.62|1819.82|1826.39|1808.59|1882
1650348000000|2022-04-19 06:00:00|1826.52|1808.72|1822.65|1804.85|1832.8|1815|1822.34|1804.54|2450
1650351600000|2022-04-19 07:00:00|1822.66|1804.86|1818.54|1800.74|1827.32|1809.52|1817.56|1799.76|2374
1650355200000|2022-04-19 08:00:00|1818.58|1800.78|1821.1|1803.3|1829.63|1811.83|1817.81|1800.01|2236
1650358800000|2022-04-19 09:00:00|1821.09|1803.29|1818.4|1800.6|1824.4|1806.6|1813.8|1796|3500
1650362400000|2022-04-19 10:00:00|1818.34|1800.54|1827.58|1809.78|1828.53|1810.73|1817.49|1799.69|2803
1650366000000|2022-04-19 11:00:00|1827.54|1809.74|1833.6|1815.8|1847.9|1830.1|1827.54|1809.74|2437
1650369600000|2022-04-19 12:00:00|1833.55|1815.75|1855.4|1837.6|1856.6|1838.8|1831.65|1813.85|3189
1650373200000|2022-04-19 13:00:00|1855.85|1838.05|1872.5|1854.7|1873.43|1855.63|1846.85|1829.05|5280
1650376800000|2022-04-19 14:00:00|1872.39|1854.59|1878.19|1860.39|1887.4|1869.6|1872.38|1854.58|6974
1650380400000|2022-04-19 15:00:00|1878.02|1860.22|1867.02|1849.22|1885.4|1867.6|1866.56|1848.76|5611
1650384000000|2022-04-19 16:00:00|1867.08|1849.28|1869.8|1852|1882.48|1864.68|1865.32|1847.52|4676
1650387600000|2022-04-19 17:00:00|1869.81|1852.01|1873.75|1855.95|1877.55|1859.75|1863.15|1845.35|4392
1650391200000|2022-04-19 18:00:00|1873.72|1855.92|1880.65|1862.85|1888.24|1870.44|1867.37|1849.57|4122
1650394800000|2022-04-19 19:00:00|1880.66|1862.86|1890.78|1872.98|1897.41|1879.61|1877.49|1859.69|3992
1650398400000|2022-04-19 20:00:00|1890.76|1872.96|1891.48|1873.68|1895.4|1877.6|1885.04|1867.24|3469
1650402000000|2022-04-19 21:00:00|1891.52|1873.72|1898.37|1880.57|1904.4|1886.6|1891.4|1873.6|2405
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1893.44|1875.64|1901.4|1883.6|1891.61|1873.81|3540
1650409200000|2022-04-19 23:00:00|1893.55|1875.75|1897.48|1879.68|1902.49|1884.69|1891.38|1873.58|3262
1650412800000|2022-04-20 00:00:00|1897.68|1879.88|1878.4|1860.6|1900.27|1882.47|1866.73|1848.93|3175
1650416400000|2022-04-20 01:00:00|1878.5|1860.7|1876.76|1858.96|1890.65|1872.85|1872.65|1854.85|3239
1650420000000|2022-04-20 02:00:00|1876.68|1858.88|1878.84|1861.04|1882.65|1864.85|1871.81|1854.01|4535
1650423600000|2022-04-20 03:00:00|1878.91|1861.11|1875.93|1858.13|1879.83|1862.03|1870.32|1852.52|4148
1650427200000|2022-04-20 04:00:00|1875.98|1858.18|1868.52|1850.72|1879.4|1861.6|1864.33|1846.53|3206
1650430800000|2022-04-20 05:00:00|1868.53|1850.73|1904.15|1886.35|1904.25|1886.45|1864.5|1846.7|3058
1650434400000|2022-04-20 06:00:00|1904.5|1886.7|1916.43|1898.63|1922.39|1904.59|1903.88|1886.08|3329
1650438000000|2022-04-20 07:00:00|1916.94|1899.14|1921.83|1904.03|1925.2|1907.4|1913.25|1895.45|4035
1650441600000|2022-04-20 08:00:00|1921.49|1903.69|1922.62|1904.82|1937.46|1919.66|1915.85|1898.05|4205
1650445200000|2022-04-20 09:00:00|1922.64|1904.84|1923.35|1905.55|1933.88|1916.08|1919.65|1901.85|3895
1650448800000|2022-04-20 10:00:00|1923.32|1905.52|1932.11|1914.31|1936.9|1919.1|1918.22|1900.42|5743
1650452400000|2022-04-20 11:00:00|1932.12|1914.32|1937.41|1919.61|1948.4|1930.6|1923.89|1906.09|6236
1650456000000|2022-04-20 12:00:00|1936.81|1919.01|1940.15|1922.35|1943.4|1925.6|1928.9|1911.1|5541
1650459600000|2022-04-20 13:00:00|1940.22|1922.42|1933.38|1915.58|1941.57|1923.77|1915.18|1897.38|6790
1650463200000|2022-04-20 14:00:00|1933.42|1915.62|1927.96|1910.16|1962.4|1944.6|1922.36|1904.56|6899
1650466800000|2022-04-20 15:00:00|1927.98|1910.18|1917.87|1900.07|1928.71|1910.91|1897.09|1879.29|6382
1650470400000|2022-04-20 16:00:00|1917.62|1899.82|1911.13|1893.33|1921.4|1903.6|1890.63|1872.83|5862
1650474000000|2022-04-20 17:00:00|1911.15|1893.35|1913.52|1895.72|1916.57|1898.77|1906.06|1888.26|4230
1650477600000|2022-04-20 18:00:00|1913.45|1895.65|1881.8|1864|1913.45|1895.65|1874.02|1856.22|4883
1650481200000|2022-04-20 19:00:00|1881.78|1863.98|1891.95|1874.15|1896.04|1878.24|1880.05|1862.25|4278
1650484800000|2022-04-20 20:00:00|1891.87|1874.07|1911.91|1894.11|1914.4|1896.6|1884.65|1866.85|4526
1650488400000|2022-04-20 21:00:00|1911.9|1894.1|1919.96|1902.16|1925.4|1907.6|1908.8|1891|3404
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1929.23|1911.43|1948.45|1930.65|1915.6|1897.8|4476
1650495600000|2022-04-20 23:00:00|1929.29|1911.49|1918.25|1900.45|1931.4|1913.6|1908.99|1891.19|4596
1650499200000|2022-04-21 00:00:00|1918.19|1900.39|1930.16|1912.36|1933.8|1916|1913.53|1895.73|4712
1650502800000|2022-04-21 01:00:00|1930.25|1912.45|1938.23|1920.43|1938.5|1920.7|1922.61|1904.81|4516
1650506400000|2022-04-21 02:00:00|1938.29|1920.49|1934.3|1916.5|1943.45|1925.65|1924.44|1906.64|4493
1650510000000|2022-04-21 03:00:00|1934.39|1916.59|1943.42|1925.62|1953.45|1935.65|1926.41|1908.61|3615
1650513600000|2022-04-21 04:00:00|1943.44|1925.64|1937.15|1919.35|1948.95|1931.15|1933.22|1915.42|3381
1650517200000|2022-04-21 05:00:00|1937.11|1919.31|1916.09|1898.29|1945.64|1927.84|1913.41|1895.61|3442
1650520800000|2022-04-21 06:00:00|1916.12|1898.32|1917.23|1899.43|1928.7|1910.9|1907.23|1889.43|3895
1650524400000|2022-04-21 07:00:00|1917.05|1899.25|1939.94|1922.14|1946.65|1928.85|1908.43|1890.63|4700
1650528000000|2022-04-21 08:00:00|1940.09|1922.29|1939.92|1922.12|1945.77|1927.97|1930.35|1912.55|4943
1650531600000|2022-04-21 09:00:00|1939.75|1921.95|1924.37|1906.57|1940.8|1923|1920.26|1902.46|4864
1650535200000|2022-04-21 10:00:00|1924.19|1906.39|1940.77|1922.97|1952.21|1934.41|1922.87|1905.07|5951
1650538800000|2022-04-21 11:00:00|1940.86|1923.06|1950.9|1933.1|1961.01|1943.21|1940.63|1922.83|5869
1650542400000|2022-04-21 12:00:00|1950.97|1933.17|1952.65|1934.85|1957.9|1940.1|1943.6|1925.8|5550
1650546000000|2022-04-21 13:00:00|1952.64|1934.84|1957.21|1939.41|1976.4|1958.6|1951.01|1933.21|5256
1650549600000|2022-04-21 14:00:00|1957.06|1939.26|1946.99|1929.19|1965.4|1947.6|1943.4|1925.6|3871
1650553200000|2022-04-21 15:00:00|1946.94|1929.14|1940.06|1922.26|1951.9|1934.1|1933.06|1915.26|5014
1650556800000|2022-04-21 16:00:00|1939.5|1921.7|1911.02|1893.22|1940.88|1923.08|1910.62|1892.82|4683
1650560400000|2022-04-21 17:00:00|1911|1893.2|1906.84|1889.04|1922.4|1904.6|1904.1|1886.3|4870
1650564000000|2022-04-21 18:00:00|1906.88|1889.08|1893.4|1875.6|1906.88|1889.08|1889.56|1871.76|3651
1650567600000|2022-04-21 19:00:00|1893.47|1875.67|1884.38|1866.58|1898.4|1880.6|1880.24|1862.44|4576
1650571200000|2022-04-21 20:00:00|1884.28|1866.48|1861.2|1843.4|1888.46|1870.66|1850.37|1832.57|5588
1650574800000|2022-04-21 21:00:00|1861.34|1843.54|1863.6|1845.8|1871.07|1853.27|1857.21|1839.41|3362
1650578400000|2022-04-21 22:00:00|1863.52|1845.72|1834.4|1816.6|1863.58|1845.78|1813.25|1795.45|6614
1650582000000|2022-04-21 23:00:00|1834.76|1816.96|1826.39|1808.59|1836.72|1818.92|1818.98|1801.18|4503
1650585600000|2022-04-22 00:00:00|1826.4|1808.6|1834.47|1816.67|1839.42|1821.62|1816.8|1799|4647
1650589200000|2022-04-22 01:00:00|1834.56|1816.76|1840.42|1822.62|1842.6|1824.8|1831.51|1813.71|3206
1650592800000|2022-04-22 02:00:00|1840.45|1822.65|1837.4|1819.6|1846.69|1828.89|1834.51|1816.71|2631
1650596400000|2022-04-22 03:00:00|1837.53|1819.73|1836.73|1818.93|1843.65|1825.85|1833.48|1815.68|2943
1650600000000|2022-04-22 04:00:00|1836.76|1818.96|1844.72|1826.92|1845.45|1827.65|1836.4|1818.6|2041
1650603600000|2022-04-22 05:00:00|1844.68|1826.88|1852.6|1834.8|1857.15|1839.35|1843.55|1825.75|2632
1650607200000|2022-04-22 06:00:00|1852.5|1834.7|1850.75|1832.95|1861.62|1843.82|1847.47|1829.67|2808
1650610800000|2022-04-22 07:00:00|1850.8|1833|1843.55|1825.75|1853.71|1835.91|1825.9|1808.1|5018
1650614400000|2022-04-22 08:00:00|1843.35|1825.55|1843.52|1825.72|1860.15|1842.35|1838.84|1821.04|4677
1650618000000|2022-04-22 09:00:00|1843.5|1825.7|1832.34|1814.54|1843.93|1826.13|1828.45|1810.65|3166
1650621600000|2022-04-22 10:00:00|1832.19|1814.39|1843.76|1825.96|1844.4|1826.6|1821.95|1804.15|3262
1650625200000|2022-04-22 11:00:00|1843.75|1825.95|1849.4|1831.6|1851.68|1833.88|1839.87|1822.07|3637
1650628800000|2022-04-22 12:00:00|1849.29|1831.49|1841.99|1824.19|1853.4|1835.6|1837.37|1819.57|2888
1650632400000|2022-04-22 13:00:00|1841.98|1824.18|1836.15|1818.35|1857.83|1840.03|1828.09|1810.29|5024
1650636000000|2022-04-22 14:00:00|1836.25|1818.45|1832.91|1815.11|1845.25|1827.45|1816.67|1798.87|5009
1650639600000|2022-04-22 15:00:00|1832.9|1815.1|1829.5|1811.7|1846.53|1828.73|1822.36|1804.56|4689
1650643200000|2022-04-22 16:00:00|1829.49|1811.69|1837.61|1819.81|1846.8|1829|1822.05|1804.25|4435
1650646800000|2022-04-22 17:00:00|1837.47|1819.67|1836.6|1818.8|1851.85|1834.05|1834.23|1816.43|3345
1650650400000|2022-04-22 18:00:00|1836.58|1818.78|1838.1|1820.3|1848.85|1831.05|1826.81|1809.01|4199
1650654000000|2022-04-22 19:00:00|1838.26|1820.46|1834.48|1816.68|1848.78|1830.98|1831.63|1813.83|4385
1650657600000|2022-04-22 20:00:00|1834.53|1816.73|1845.68|1827.88|1847.96|1830.16|1833.33|1815.53|2383
1650697200000|2022-04-23 07:00:00|1839.85|1822.05|1846.62|1828.82|1848.36|1830.56|1839.74|1821.94|2370
1650700800000|2022-04-23 08:00:00|1846.61|1828.81|1868.49|1850.69|1875.99|1858.19|1841.94|1824.14|3414
1650704400000|2022-04-23 09:00:00|1868.54|1850.74|1870.71|1852.91|1880.01|1862.21|1864.72|1846.92|3092
1650708000000|2022-04-23 10:00:00|1870.69|1852.89|1883.79|1865.99|1884.34|1866.54|1870.25|1852.45|2102
1650711600000|2022-04-23 11:00:00|1879.13|1861.33|1873.66|1855.86|1888.2|1870.4|1871.83|1854.03|3071
1650715200000|2022-04-23 12:00:00|1873.68|1855.88|1873.47|1855.67|1882.22|1864.42|1862.15|1844.35|4909
1650718800000|2022-04-23 13:00:00|1873.49|1855.69|1882.25|1864.45|1882.52|1864.72|1871.44|1853.64|3851
1650722400000|2022-04-23 14:00:00|1882.24|1864.44|1886.51|1868.71|1898.14|1880.34|1877.97|1860.17|3216
1650726000000|2022-04-23 15:00:00|1886.52|1868.72|1899.69|1881.89|1907.18|1889.38|1882.7|1864.9|4807
1650729600000|2022-04-23 16:00:00|1899.77|1881.97|1918.75|1900.95|1934.41|1916.61|1895.67|1877.87|5815
1650733200000|2022-04-23 17:00:00|1918.78|1900.98|1915.55|1897.75|1922.88|1905.08|1908.46|1890.66|3582
1650736800000|2022-04-23 18:00:00|1915.56|1897.76|1905.74|1887.94|1921.26|1903.46|1904.76|1886.96|3151
1650740400000|2022-04-23 19:00:00|1905.73|1887.93|1900.32|1882.52|1909.77|1891.97|1895.76|1877.96|3059
1650744000000|2022-04-23 20:00:00|1900.48|1882.68|1905.78|1887.98|1909.35|1891.55|1898.38|1880.58|2435
1650747600000|2022-04-23 21:00:00|1905.82|1888.02|1915.16|1897.36|1917.9|1900.1|1904.63|1886.83|1658
1650751200000|2022-04-23 22:00:00|1915.18|1897.38|1900.82|1883.02|1915.6|1897.8|1899.26|1881.46|2505
1650754800000|2022-04-23 23:00:00|1900.83|1883.03|1878.32|1860.52|1912.38|1894.58|1874.41|1856.61|4056
1650758400000|2022-04-24 00:00:00|1878.87|1861.07|1894.71|1876.91|1905.93|1888.13|1876.59|1858.79|3297
1650762000000|2022-04-24 01:00:00|1894.68|1876.88|1890.65|1872.85|1909.52|1891.72|1889.83|1872.03|2943
1650765600000|2022-04-24 02:00:00|1890.52|1872.72|1905.58|1887.78|1913.45|1895.65|1885.68|1867.88|3129
1650769200000|2022-04-24 03:00:00|1905.61|1887.81|1914.53|1896.73|1924.38|1906.58|1904.17|1886.37|3050
1650772800000|2022-04-24 04:00:00|1914.54|1896.74|1908.53|1890.73|1920.64|1902.84|1907.17|1889.37|2720
1650776400000|2022-04-24 05:00:00|1908.54|1890.74|1896.88|1879.08|1910.74|1892.94|1895.87|1878.07|2286
1650780000000|2022-04-24 06:00:00|1896.92|1879.12|1901.63|1883.83|1912.35|1894.55|1895.74|1877.94|3215
1650783600000|2022-04-24 07:00:00|1901.65|1883.85|1902.48|1884.68|1911.18|1893.38|1899.61|1881.81|3035
1650787200000|2022-04-24 08:00:00|1902.49|1884.69|1889.96|1872.16|1903.98|1886.18|1889.77|1871.97|2411
1650790800000|2022-04-24 09:00:00|1889.87|1872.07|1892.59|1874.79|1894.8|1877|1885.65|1867.85|2667
1650794400000|2022-04-24 10:00:00|1892.58|1874.78|1888.59|1870.79|1895.06|1877.26|1882.78|1864.98|2803
1650798000000|2022-04-24 11:00:00|1888.54|1870.74|1872.39|1854.59|1890.65|1872.85|1868.97|1851.17|3196
1650801600000|2022-04-24 12:00:00|1872.4|1854.6|1868.82|1851.02|1875.37|1857.57|1864.04|1846.24|3693
1650805200000|2022-04-24 13:00:00|1868.55|1850.75|1869.76|1851.96|1873.22|1855.42|1846.74|1828.94|5268
1650808800000|2022-04-24 14:00:00|1869.69|1851.89|1867.88|1850.08|1874.29|1856.49|1846.38|1828.58|5602
1650812400000|2022-04-24 15:00:00|1867.79|1849.99|1856.68|1838.88|1872.48|1854.68|1851.91|1834.11|4411
1650816000000|2022-04-24 16:00:00|1856.78|1838.98|1836.92|1819.12|1858.46|1840.66|1817.84|1800.04|5529
1650819600000|2022-04-24 17:00:00|1836.94|1819.14|1823.69|1805.89|1839.57|1821.77|1816.64|1798.84|5306
1650823200000|2022-04-24 18:00:00|1823.68|1805.88|1845.02|1827.22|1846.74|1828.94|1822.71|1804.91|3472
1650826800000|2022-04-24 19:00:00|1845.06|1827.26|1846.55|1828.75|1851.94|1834.14|1842.96|1825.16|3325
1650830400000|2022-04-24 20:00:00|1846.56|1828.76|1830.82|1813.02|1848.03|1830.23|1830.34|1812.54|2819
1650834000000|2022-04-24 21:00:00|1831.05|1813.25|1845.43|1827.63|1846.55|1828.75|1827.53|1809.73|1718
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1835.54|1817.74|1854.44|1836.64|1832.4|1814.6|2976
1650841200000|2022-04-24 23:00:00|1835.92|1818.12|1825.4|1807.6|1837.31|1819.51|1822.35|1804.55|2606
1650844800000|2022-04-25 00:00:00|1825.43|1807.63|1781.32|1763.52|1828.68|1810.88|1769.86|1752.06|7148
1650848400000|2022-04-25 01:00:00|1781.25|1763.45|1781.98|1764.18|1787.75|1769.95|1765.3|1747.5|6752
1650852000000|2022-04-25 02:00:00|1781.9|1764.1|1782.06|1764.26|1786.4|1768.6|1771.19|1753.39|4260
1650855600000|2022-04-25 03:00:00|1782.04|1764.24|1792.48|1774.68|1798.85|1781.05|1781.68|1763.88|3252
1650859200000|2022-04-25 04:00:00|1792.49|1774.69|1791.4|1773.6|1794.7|1776.9|1785.48|1767.68|3310
1650862800000|2022-04-25 05:00:00|1791.55|1773.75|1771.8|1754|1794.4|1776.6|1770.13|1752.33|3180
1650866400000|2022-04-25 06:00:00|1771.78|1753.98|1742.4|1724.6|1775.58|1757.78|1739.17|1721.37|5432
1650870000000|2022-04-25 07:00:00|1742.39|1724.59|1728.7|1710.9|1743.4|1725.6|1723.43|1705.63|7441
1650873600000|2022-04-25 08:00:00|1728.64|1710.84|1728.58|1710.78|1736.42|1718.62|1723.93|1706.13|3939
1650877200000|2022-04-25 09:00:00|1728.56|1710.76|1740.4|1722.6|1748.43|1730.63|1721.88|1704.08|3827
1650880800000|2022-04-25 10:00:00|1740.23|1722.43|1734.4|1716.6|1744.52|1726.72|1732.71|1714.91|2607
1650884400000|2022-04-25 11:00:00|1734.23|1716.43|1754.27|1736.47|1754.4|1736.6|1725.38|1707.58|5839
1650888000000|2022-04-25 12:00:00|1754.4|1736.6|1760.4|1742.6|1771.4|1753.6|1752.65|1734.85|4702
1650891600000|2022-04-25 13:00:00|1760.26|1742.46|1751.6|1733.8|1775.35|1757.55|1744.6|1726.8|5423
1650895200000|2022-04-25 14:00:00|1751.74|1733.94|1763.73|1745.93|1780.4|1762.6|1745.05|1727.25|5368
1650898800000|2022-04-25 15:00:00|1763.83|1746.03|1758.86|1741.06|1777.4|1759.6|1757.11|1739.31|5670
1650902400000|2022-04-25 16:00:00|1758.79|1740.99|1784.16|1766.36|1795.32|1777.52|1757.02|1739.22|5848
1650906000000|2022-04-25 17:00:00|1784.11|1766.31|1773.23|1755.43|1789.47|1771.67|1770.59|1752.79|4093
1650909600000|2022-04-25 18:00:00|1773.33|1755.53|1790.23|1772.43|1802.12|1784.32|1770.27|1752.47|4252
1650913200000|2022-04-25 19:00:00|1790.15|1772.35|1810.45|1792.65|1810.7|1792.9|1783.71|1765.91|5040
1650916800000|2022-04-25 20:00:00|1810.41|1792.61|1806.34|1788.54|1817.12|1799.32|1801.94|1784.14|4135
1650920400000|2022-04-25 21:00:00|1806.38|1788.58|1815.4|1797.6|1815.63|1797.83|1804.13|1786.33|2636
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1826.58|1808.78|1832.25|1814.45|1809.36|1791.56|3822
1650927600000|2022-04-25 23:00:00|1826.6|1808.8|1819.98|1802.18|1833.4|1815.6|1819.22|1801.42|4021
1650931200000|2022-04-26 00:00:00|1820.03|1802.23|1830.92|1813.12|1840.9|1823.1|1819.68|1801.88|4234
1650934800000|2022-04-26 01:00:00|1830.88|1813.08|1812.08|1794.28|1832.7|1814.9|1810.56|1792.76|3627
1650938400000|2022-04-26 02:00:00|1812.13|1794.33|1812.8|1795|1822.4|1804.6|1805.49|1787.69|3149
1650942000000|2022-04-26 03:00:00|1812.65|1794.85|1808.08|1790.28|1814.73|1796.93|1806.86|1789.06|1851
1650945600000|2022-04-26 04:00:00|1808.11|1790.31|1810.61|1792.81|1819.26|1801.46|1801.74|1783.94|2232
1650949200000|2022-04-26 05:00:00|1810.62|1792.82|1811.83|1794.03|1821.4|1803.6|1809.55|1791.75|2295
1650952800000|2022-04-26 06:00:00|1811.82|1794.02|1798.11|1780.31|1814.4|1796.6|1796.5|1778.7|2695
1650956400000|2022-04-26 07:00:00|1798.16|1780.36|1798.52|1780.72|1806.82|1789.02|1789.06|1771.26|2908
1650960000000|2022-04-26 08:00:00|1798.7|1780.9|1798.24|1780.44|1815.99|1798.19|1796.47|1778.67|3546
1650963600000|2022-04-26 09:00:00|1798.33|1780.53|1793.63|1775.83|1800.8|1783|1786.38|1768.58|3488
1650967200000|2022-04-26 10:00:00|1793.61|1775.81|1799.36|1781.56|1802.5|1784.7|1789.15|1771.35|2772
1650970800000|2022-04-26 11:00:00|1799.17|1781.37|1794.49|1776.69|1807.4|1789.6|1788.63|1770.83|3547
1650974400000|2022-04-26 12:00:00|1794.65|1776.85|1782.37|1764.57|1803.4|1785.6|1776.49|1758.69|3959
1650978000000|2022-04-26 13:00:00|1782.4|1764.6|1758.9|1741.1|1788.6|1770.8|1758.2|1740.4|5358
1650981600000|2022-04-26 14:00:00|1758.95|1741.15|1728.11|1710.31|1759.27|1741.47|1721.62|1703.82|7242
1650985200000|2022-04-26 15:00:00|1728.17|1710.37|1718.28|1700.48|1739.24|1721.44|1706.86|1689.06|7629
1650988800000|2022-04-26 16:00:00|1718.23|1700.43|1720.66|1702.86|1729.46|1711.66|1703.3|1685.5|6886
1650992400000|2022-04-26 17:00:00|1720.67|1702.87|1708.43|1690.63|1721.65|1703.85|1691.35|1673.55|6143
1650996000000|2022-04-26 18:00:00|1708.35|1690.55|1711.85|1694.05|1712.32|1694.52|1700.61|1682.81|5461
1650999600000|2022-04-26 19:00:00|1711.87|1694.07|1694.38|1676.58|1717.4|1699.6|1671.31|1653.51|6560
1651003200000|2022-04-26 20:00:00|1694.15|1676.35|1684.47|1666.67|1699.4|1681.6|1670.32|1652.52|6084
1651006800000|2022-04-26 21:00:00|1684.48|1666.68|1701.2|1683.4|1702.3|1684.5|1680.81|1663.01|2102
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1695.34|1677.54|1707.6|1689.8|1693.45|1675.65|3061
1651014000000|2022-04-26 23:00:00|1695.35|1677.55|1676.65|1658.85|1696.63|1678.83|1650.42|1632.62|6024
1651017600000|2022-04-27 00:00:00|1676.45|1658.65|1672.22|1654.42|1683.49|1665.69|1658.05|1640.25|5292
1651021200000|2022-04-27 01:00:00|1672.19|1654.39|1692.15|1674.35|1692.9|1675.1|1670.74|1652.94|3828
1651024800000|2022-04-27 02:00:00|1692.4|1674.6|1699.95|1682.15|1700.45|1682.65|1689.5|1671.7|2901
1651028400000|2022-04-27 03:00:00|1700|1682.2|1688.57|1670.77|1701.06|1683.26|1687.1|1669.3|3514
1651032000000|2022-04-27 04:00:00|1688.56|1670.76|1709.55|1691.75|1710.4|1692.6|1686.81|1669.01|2742
1651035600000|2022-04-27 05:00:00|1709.38|1691.58|1703.8|1686|1713.4|1695.6|1701.7|1683.9|3032
1651039200000|2022-04-27 06:00:00|1703.81|1686.01|1722.4|1704.6|1722.7|1704.9|1703.81|1686.01|2770
1651042800000|2022-04-27 07:00:00|1722.43|1704.63|1727.55|1709.75|1728.25|1710.45|1714.56|1696.76|4740
1651046400000|2022-04-27 08:00:00|1728.05|1710.25|1712.43|1694.63|1736.1|1718.3|1700.74|1682.94|5490
1651050000000|2022-04-27 09:00:00|1712.44|1694.64|1721.4|1703.6|1724.42|1706.62|1701.4|1683.6|3384
1651053600000|2022-04-27 10:00:00|1721.43|1703.63|1721.35|1703.55|1726.4|1708.6|1708.82|1691.02|2650
1651057200000|2022-04-27 11:00:00|1721.34|1703.54|1705.39|1687.59|1721.7|1703.9|1687.35|1669.55|4001
1651060800000|2022-04-27 12:00:00|1705.4|1687.6|1697.37|1679.57|1715.43|1697.63|1696.6|1678.8|4765
1651064400000|2022-04-27 13:00:00|1697.38|1679.58|1721.52|1703.72|1732.65|1714.85|1692.85|1675.05|5911
1651068000000|2022-04-27 14:00:00|1721.51|1703.71|1686.85|1669.05|1724.7|1706.9|1675.67|1657.87|8607
1651071600000|2022-04-27 15:00:00|1686.7|1668.9|1702.22|1684.42|1707.57|1689.77|1683.96|1666.16|7381
1651075200000|2022-04-27 16:00:00|1702.28|1684.48|1705.12|1687.32|1717|1699.2|1698.15|1680.35|5810
1651078800000|2022-04-27 17:00:00|1705.16|1687.36|1708.4|1690.6|1709.41|1691.61|1695.9|1678.1|5317
1651082400000|2022-04-27 18:00:00|1708.31|1690.51|1691.05|1673.25|1710.4|1692.6|1688.86|1671.06|5095
1651086000000|2022-04-27 19:00:00|1691.14|1673.34|1691.11|1673.31|1698.57|1680.77|1682.4|1664.6|5688
1651089600000|2022-04-27 20:00:00|1691.19|1673.39|1699.4|1681.6|1708.65|1690.85|1689.37|1671.57|4382
1651093200000|2022-04-27 21:00:00|1699.38|1681.58|1705.12|1687.32|1710.44|1692.64|1696.5|1678.7|1943
1651096800000|2022-04-27 22:00:00|1704.96|1687.16|1692.57|1674.77|1712.15|1694.35|1691.6|1673.8|2994
1651100400000|2022-04-27 23:00:00|1692.61|1674.81|1703.37|1685.57|1704.43|1686.63|1690.6|1672.8|2113
1651104000000|2022-04-28 00:00:00|1703.28|1685.48|1713.74|1695.94|1716.45|1698.65|1696.5|1678.7|2932
1651107600000|2022-04-28 01:00:00|1713.9|1696.1|1694.95|1677.15|1724.42|1706.62|1690.79|1672.99|4456
1651111200000|2022-04-28 02:00:00|1695|1677.2|1709.66|1691.86|1713.4|1695.6|1693.85|1676.05|2627
1651114800000|2022-04-28 03:00:00|1709.63|1691.83|1700.46|1682.66|1714.57|1696.77|1697.75|1679.95|3443
1651118400000|2022-04-28 04:00:00|1700.43|1682.63|1707.45|1689.65|1708.4|1690.6|1698.04|1680.24|2591
1651122000000|2022-04-28 05:00:00|1707.44|1689.64|1697.52|1679.72|1710.69|1692.89|1691.7|1673.9|2364
1651125600000|2022-04-28 06:00:00|1697.53|1679.73|1697.03|1679.23|1702.75|1684.95|1692.8|1675|2466
1651129200000|2022-04-28 07:00:00|1697.01|1679.21|1703.96|1686.16|1713.34|1695.54|1694.8|1677|3635
1651132800000|2022-04-28 08:00:00|1703.37|1685.57|1726.4|1708.6|1740|1722.2|1701.85|1684.05|4484
1651136400000|2022-04-28 09:00:00|1726.41|1708.61|1736.58|1718.78|1750.68|1732.88|1726.41|1708.61|4978
1651140000000|2022-04-28 10:00:00|1736.63|1718.83|1720.72|1702.92|1737.62|1719.82|1718.65|1700.85|4227
1651143600000|2022-04-28 11:00:00|1720.8|1703|1727.74|1709.94|1731.46|1713.66|1720.65|1702.85|3318
1651147200000|2022-04-28 12:00:00|1727.86|1710.06|1705.93|1688.13|1734.4|1716.6|1704.22|1686.42|5578
1651150800000|2022-04-28 13:00:00|1705.91|1688.11|1696.68|1678.88|1706.77|1688.97|1689.55|1671.75|7266
1651154400000|2022-04-28 14:00:00|1696.7|1678.9|1706.29|1688.49|1711.25|1693.45|1684.61|1666.81|6652
1651158000000|2022-04-28 15:00:00|1706.46|1688.66|1697.06|1679.26|1741.4|1723.6|1684.97|1667.17|7700
1651161600000|2022-04-28 16:00:00|1696.86|1679.06|1715.34|1697.54|1719.43|1701.63|1684.89|1667.09|6486
1651165200000|2022-04-28 17:00:00|1715.33|1697.53|1728.58|1710.78|1729.55|1711.75|1706.41|1688.61|4990
1651168800000|2022-04-28 18:00:00|1728.59|1710.79|1724.71|1706.91|1736.24|1718.44|1724.58|1706.78|4943
1651172400000|2022-04-28 19:00:00|1724.58|1706.78|1714.28|1696.48|1735.16|1717.36|1711.45|1693.65|4285
1651176000000|2022-04-28 20:00:00|1714.48|1696.68|1717.46|1699.66|1730.42|1712.62|1703.38|1685.58|5038
1651179600000|2022-04-28 21:00:00|1717.66|1699.86|1713.77|1695.97|1723.84|1706.04|1706.57|1688.77|2683
1651183200000|2022-04-28 22:00:00|1713.7|1695.9|1708.41|1690.61|1714.38|1696.58|1699.55|1681.75|2760
1651186800000|2022-04-28 23:00:00|1708.4|1690.6|1707.26|1689.46|1713.65|1695.85|1701.27|1683.47|2975
1651190400000|2022-04-29 00:00:00|1707.4|1689.6|1708.5|1690.7|1715.46|1697.66|1696.26|1678.46|3411
1651194000000|2022-04-29 01:00:00|1708.6|1690.8|1708.14|1690.34|1714.4|1696.6|1702.69|1684.89|2574
1651197600000|2022-04-29 02:00:00|1708.13|1690.33|1692.75|1674.95|1708.13|1690.33|1686.1|1668.3|3359
1651201200000|2022-04-29 03:00:00|1692.58|1674.78|1698.34|1680.54|1701.4|1683.6|1686.91|1669.11|3567
1651204800000|2022-04-29 04:00:00|1698.35|1680.55|1696.29|1678.49|1700.43|1682.63|1681.3|1663.5|2807
1651208400000|2022-04-29 05:00:00|1696.19|1678.39|1697.28|1679.48|1703.74|1685.94|1692.9|1675.1|2963
1651212000000|2022-04-29 06:00:00|1697.3|1679.5|1698.75|1680.95|1705.4|1687.6|1691.44|1673.64|3064
1651215600000|2022-04-29 07:00:00|1698.7|1680.9|1704.36|1686.56|1706.7|1688.9|1694.27|1676.47|2140
1651219200000|2022-04-29 08:00:00|1704.4|1686.6|1683.89|1666.09|1704.7|1686.9|1683.24|1665.44|2424
1651222800000|2022-04-29 09:00:00|1683.57|1665.77|1662.51|1644.71|1683.7|1665.9|1660.52|1642.72|4816
1651226400000|2022-04-29 10:00:00|1662.66|1644.86|1644.99|1627.19|1668.79|1650.99|1635.16|1617.36|5064
1651230000000|2022-04-29 11:00:00|1644.87|1627.07|1644.44|1626.64|1652.4|1634.6|1635.41|1617.61|3956
1651233600000|2022-04-29 12:00:00|1644.65|1626.85|1656.4|1638.6|1664.15|1646.35|1637.46|1619.66|3896
1651237200000|2022-04-29 13:00:00|1656.13|1638.33|1669.84|1652.04|1673.65|1655.85|1648.85|1631.05|5120
1651240800000|2022-04-29 14:00:00|1669.75|1651.95|1666.35|1648.55|1671.34|1653.54|1651.87|1634.07|5731
1651244400000|2022-04-29 15:00:00|1666.34|1648.54|1667.44|1649.64|1674.94|1657.14|1658.54|1640.74|5214
1651248000000|2022-04-29 16:00:00|1667.65|1649.85|1643.26|1625.46|1672|1654.2|1637.4|1619.6|5002
1651251600000|2022-04-29 17:00:00|1643.55|1625.75|1646.7|1628.9|1655|1637.2|1633.55|1615.75|3828
1651255200000|2022-04-29 18:00:00|1646.73|1628.93|1628.4|1610.6|1648.7|1630.9|1614.86|1597.06|4919
1651258800000|2022-04-29 19:00:00|1628.35|1610.55|1620.88|1603.08|1630.07|1612.27|1609.6|1591.8|5435
1651262400000|2022-04-29 20:00:00|1620.85|1603.05|1617.48|1599.68|1631.36|1613.56|1615.84|1598.04|4065
1651302000000|2022-04-30 07:00:00|1645.05|1627.25|1631.21|1613.41|1645.24|1627.44|1631.04|1613.24|2675
1651305600000|2022-04-30 08:00:00|1631.3|1613.5|1619.47|1601.67|1636.55|1618.75|1618.63|1600.83|3947
1651309200000|2022-04-30 09:00:00|1619.33|1601.53|1623.15|1605.35|1623.93|1606.13|1615.34|1597.54|3022
1651312800000|2022-04-30 10:00:00|1623.13|1605.33|1612.04|1594.24|1627.33|1609.53|1611.45|1593.65|2804
1651316400000|2022-04-30 11:00:00|1611.94|1594.14|1613.09|1595.29|1614.19|1596.39|1611.43|1593.63|191
1651320000000|2022-04-30 12:00:00|1619.31|1601.51|1614.96|1597.16|1623.59|1605.79|1613.72|1595.92|2387
1651323600000|2022-04-30 13:00:00|1614.89|1597.09|1601.07|1583.27|1621.86|1604.06|1598.17|1580.37|3705
1651327200000|2022-04-30 14:00:00|1601.06|1583.26|1566.82|1549.02|1603.59|1585.79|1565.55|1547.75|6559
1651330800000|2022-04-30 15:00:00|1566.86|1549.06|1587.57|1569.77|1592.53|1574.73|1562.99|1545.19|5497
1651334400000|2022-04-30 16:00:00|1587.54|1569.74|1580.46|1562.66|1598.26|1580.46|1579.44|1561.64|4630
1651338000000|2022-04-30 17:00:00|1580.48|1562.68|1566.46|1548.66|1580.6|1562.8|1562.35|1544.55|5951
1651341600000|2022-04-30 18:00:00|1566.5|1548.7|1571.75|1553.95|1577.3|1559.5|1562.81|1545.01|4909
1651345200000|2022-04-30 19:00:00|1571.77|1553.97|1577.42|1559.62|1579.38|1561.58|1562.86|1545.06|3872
1651348800000|2022-04-30 20:00:00|1577.41|1559.61|1560.38|1542.58|1577.42|1559.62|1560.01|1542.21|3830
1651352400000|2022-04-30 21:00:00|1560.35|1542.55|1557.39|1539.59|1564.97|1547.17|1551.96|1534.16|2899
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1521.43|1503.63|1557.43|1539.63|1517.55|1499.75|6691
1651359600000|2022-04-30 23:00:00|1521.44|1503.64|1458.74|1440.94|1530.07|1512.27|1428.46|1410.66|10920
1651363200000|2022-05-01 00:00:00|1458.73|1440.93|1477.49|1459.69|1491.53|1473.73|1458.43|1440.63|7208
1651366800000|2022-05-01 01:00:00|1477.48|1459.68|1497.53|1479.73|1506.12|1488.32|1460.29|1442.49|6891
1651370400000|2022-05-01 02:00:00|1497.45|1479.65|1483.41|1465.61|1502.59|1484.79|1481.87|1464.07|5430
1651374000000|2022-05-01 03:00:00|1483.45|1465.65|1498.45|1480.65|1499.47|1481.67|1483.44|1465.64|4238
1651377600000|2022-05-01 04:00:00|1498.51|1480.71|1490.67|1472.87|1504.75|1486.95|1484.81|1467.01|4154
1651381200000|2022-05-01 05:00:00|1490.66|1472.86|1504.73|1486.93|1515.57|1497.77|1490.59|1472.79|4899
1651384800000|2022-05-01 06:00:00|1504.74|1486.94|1500.45|1482.65|1512.45|1494.65|1499.79|1481.99|4159
1651388400000|2022-05-01 07:00:00|1500.47|1482.67|1500.49|1482.69|1503.51|1485.71|1497.37|1479.57|3313
1651392000000|2022-05-01 08:00:00|1500.5|1482.7|1516.59|1498.79|1518.01|1500.21|1499.52|1481.72|3250
1651395600000|2022-05-01 09:00:00|1516.64|1498.84|1508.92|1491.12|1518.45|1500.65|1500.81|1483.01|2449
1651399200000|2022-05-01 10:00:00|1508.9|1491.1|1510.52|1492.72|1515.64|1497.84|1506.03|1488.23|2675
1651402800000|2022-05-01 11:00:00|1510.57|1492.77|1499.04|1481.24|1511.63|1493.83|1498.63|1480.83|3340
1651406400000|2022-05-01 12:00:00|1499.07|1481.27|1504.38|1486.58|1510.6|1492.8|1494.45|1476.65|4274
1651410000000|2022-05-01 13:00:00|1504.39|1486.59|1502.27|1484.47|1511.7|1493.9|1500.23|1482.43|3602
1651413600000|2022-05-01 14:00:00|1502.34|1484.54|1500.33|1482.53|1511.26|1493.46|1498.37|1480.57|4125
1651417200000|2022-05-01 15:00:00|1500.36|1482.56|1540.38|1522.58|1546.95|1529.15|1500.32|1482.52|5594
1651420800000|2022-05-01 16:00:00|1540.39|1522.59|1551.43|1533.63|1560.51|1542.71|1536.08|1518.28|5813
1651424400000|2022-05-01 17:00:00|1551.45|1533.65|1544.49|1526.69|1561.26|1543.46|1543.28|1525.48|4518
1651428000000|2022-05-01 18:00:00|1544.55|1526.75|1511.18|1493.38|1545.63|1527.83|1508.45|1490.65|4861
1651431600000|2022-05-01 19:00:00|1511.19|1493.39|1508.37|1490.57|1515.45|1497.65|1497.18|1479.38|5258
1651435200000|2022-05-01 20:00:00|1508.38|1490.58|1536.86|1519.06|1537.91|1520.11|1503.17|1485.37|3812
1651438800000|2022-05-01 21:00:00|1536.9|1519.1|1522.4|1504.6|1540.4|1522.6|1511.47|1493.67|3068
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1532.16|1514.36|1543.4|1525.6|1520.6|1502.8|3141
1651446000000|2022-05-01 23:00:00|1532.24|1514.44|1544.92|1527.12|1557.4|1539.6|1527.8|1510|4681
1651449600000|2022-05-02 00:00:00|1544.89|1527.09|1558.66|1540.86|1568.4|1550.6|1543.37|1525.57|4640
1651453200000|2022-05-02 01:00:00|1558.75|1540.95|1542.85|1525.05|1567.4|1549.6|1542.37|1524.57|4093
1651456800000|2022-05-02 02:00:00|1542.82|1525.02|1547.4|1529.6|1548.09|1530.29|1535.28|1517.48|3345
1651460400000|2022-05-02 03:00:00|1547.48|1529.68|1547.48|1529.68|1552.4|1534.6|1542.47|1524.67|2458
1651464000000|2022-05-02 04:00:00|1547.52|1529.72|1557.23|1539.43|1561.43|1543.63|1537.71|1519.91|2986
1651467600000|2022-05-02 05:00:00|1557.22|1539.42|1560.65|1542.85|1566.4|1548.6|1552.98|1535.18|3463
1651471200000|2022-05-02 06:00:00|1560.5|1542.7|1546.18|1528.38|1566.05|1548.25|1545.74|1527.94|3759
1651474800000|2022-05-02 07:00:00|1545.98|1528.18|1542.74|1524.94|1554.4|1536.6|1540.05|1522.25|3312
1651478400000|2022-05-02 08:00:00|1542.85|1525.05|1527.57|1509.77|1545.62|1527.82|1522.57|1504.77|3843
1651482000000|2022-05-02 09:00:00|1527.65|1509.85|1518.38|1500.58|1540.4|1522.6|1515.52|1497.72|3228
1651485600000|2022-05-02 10:00:00|1518.4|1500.6|1510.07|1492.27|1521.13|1503.33|1504.38|1486.58|2747
1651489200000|2022-05-02 11:00:00|1510.4|1492.6|1492.32|1474.52|1512.4|1494.6|1488.7|1470.9|3313
1651492800000|2022-05-02 12:00:00|1492.25|1474.45|1487.9|1470.1|1504.11|1486.31|1480.57|1462.77|4145
1651496400000|2022-05-02 13:00:00|1487.8|1470|1506.01|1488.21|1517.51|1499.71|1476.11|1458.31|7876
1651500000000|2022-05-02 14:00:00|1506|1488.2|1513.4|1495.6|1517.4|1499.6|1486.65|1468.85|7176
1651503600000|2022-05-02 15:00:00|1513.32|1495.52|1505.5|1487.7|1518.88|1501.08|1493.83|1476.03|5095
1651507200000|2022-05-02 16:00:00|1505.37|1487.57|1492.22|1474.42|1516.15|1498.35|1490.48|1472.68|4801
1651510800000|2022-05-02 17:00:00|1492.27|1474.47|1475.02|1457.22|1497.65|1479.85|1467.5|1449.7|5843
1651514400000|2022-05-02 18:00:00|1474.82|1457.02|1477.4|1459.6|1488.4|1470.6|1465.34|1447.54|6380
1651518000000|2022-05-02 19:00:00|1477.59|1459.79|1499.52|1481.72|1502.4|1484.6|1473.29|1455.49|4498
1651521600000|2022-05-02 20:00:00|1499.85|1482.05|1491.6|1473.8|1505.4|1487.6|1488.43|1470.63|3273
1651525200000|2022-05-02 21:00:00|1491.64|1473.84|1515.65|1497.85|1517.4|1499.6|1486.18|1468.38|1981
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1509.53|1491.73|1536.25|1518.45|1509.05|1491.25|3339
1651532400000|2022-05-02 23:00:00|1509.85|1492.05|1505.3|1487.5|1516.77|1498.97|1501.38|1483.58|2989
1651536000000|2022-05-03 00:00:00|1505.4|1487.6|1503.1|1485.3|1510.55|1492.75|1498.02|1480.22|3219
1651539600000|2022-05-03 01:00:00|1502.65|1484.85|1515.4|1497.6|1515.42|1497.62|1498.01|1480.21|2644
1651543200000|2022-05-03 02:00:00|1515.51|1497.71|1514.4|1496.6|1525.52|1507.72|1500.6|1482.8|3034
1651546800000|2022-05-03 03:00:00|1514.43|1496.63|1524.51|1506.71|1531.42|1513.62|1514.15|1496.35|3479
1651550400000|2022-05-03 04:00:00|1524.55|1506.75|1523.43|1505.63|1527.6|1509.8|1517.79|1499.99|2202
1651554000000|2022-05-03 05:00:00|1523.25|1505.45|1520.19|1502.39|1526.4|1508.6|1510.16|1492.36|2917
1651557600000|2022-05-03 06:00:00|1520.05|1502.25|1519.57|1501.77|1528.4|1510.6|1511.78|1493.98|2517
1651561200000|2022-05-03 07:00:00|1519.55|1501.75|1525.3|1507.5|1528.16|1510.36|1517.4|1499.6|3646
1651564800000|2022-05-03 08:00:00|1525.11|1507.31|1522.05|1504.25|1529.4|1511.6|1520.98|1503.18|3284
1651568400000|2022-05-03 09:00:00|1522.07|1504.27|1514.97|1497.17|1523.01|1505.21|1510.59|1492.79|3537
1651572000000|2022-05-03 10:00:00|1514.93|1497.13|1505.96|1488.16|1515.17|1497.37|1495.2|1477.4|3645
1651575600000|2022-05-03 11:00:00|1506.22|1488.42|1523.8|1506|1527.9|1510.1|1499.66|1481.86|3610
1651579200000|2022-05-03 12:00:00|1523.69|1505.89|1511.37|1493.57|1525.41|1507.61|1511.02|1493.22|2603
1651582800000|2022-05-03 13:00:00|1511.4|1493.6|1506.53|1488.73|1514.12|1496.32|1495.23|1477.43|4979
1651586400000|2022-05-03 14:00:00|1506.54|1488.74|1507.25|1489.45|1512.4|1494.6|1496.12|1478.32|5472
1651590000000|2022-05-03 15:00:00|1507.24|1489.44|1510.34|1492.54|1518.4|1500.6|1503.01|1485.21|4694
1651593600000|2022-05-03 16:00:00|1510.32|1492.52|1499.21|1481.41|1514.15|1496.35|1494.85|1477.05|5407
1651597200000|2022-05-03 17:00:00|1499.28|1481.48|1486.45|1468.65|1503.4|1485.6|1486.45|1468.65|3304
1651600800000|2022-05-03 18:00:00|1486.08|1468.28|1479.28|1461.48|1486.5|1468.7|1467.29|1449.49|6338
1651604400000|2022-05-03 19:00:00|1479.4|1461.6|1471.2|1453.4|1479.6|1461.8|1462.48|1444.68|6174
1651608000000|2022-05-03 20:00:00|1471.31|1453.51|1482.78|1464.98|1484.76|1466.96|1460.42|1442.62|3960
1651611600000|2022-05-03 21:00:00|1482.61|1464.81|1482.57|1464.77|1488.52|1470.72|1469.98|1452.18|3025
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1480.75|1462.95|1496.34|1478.54|1478.31|1460.51|3772
1651618800000|2022-05-03 23:00:00|1480.83|1463.03|1481.4|1463.6|1483.4|1465.6|1471.4|1453.6|2858
1651622400000|2022-05-04 00:00:00|1481.65|1463.85|1499.29|1481.49|1501.7|1483.9|1475.26|1457.46|2825
1651626000000|2022-05-04 01:00:00|1499.36|1481.56|1493.24|1475.44|1502.84|1485.04|1492.84|1475.04|2993
1651629600000|2022-05-04 02:00:00|1493.23|1475.43|1502.57|1484.77|1513.52|1495.72|1492.79|1474.99|2749
1651633200000|2022-05-04 03:00:00|1502.7|1484.9|1508.6|1490.8|1513.44|1495.64|1502.57|1484.77|2475
1651636800000|2022-05-04 04:00:00|1508.74|1490.94|1512.55|1494.75|1525.4|1507.6|1508.74|1490.94|3395
1651640400000|2022-05-04 05:00:00|1512.56|1494.76|1507.35|1489.55|1513.25|1495.45|1501.2|1483.4|2793
1651644000000|2022-05-04 06:00:00|1507.29|1489.49|1531.45|1513.65|1537.6|1519.8|1506.59|1488.79|3154
1651647600000|2022-05-04 07:00:00|1531.57|1513.77|1535.47|1517.67|1541.1|1523.3|1522.91|1505.11|3286
1651651200000|2022-05-04 08:00:00|1535.5|1517.7|1540.89|1523.09|1554.17|1536.37|1535.42|1517.62|4054
1651654800000|2022-05-04 09:00:00|1540.82|1523.02|1538.4|1520.6|1545.19|1527.39|1534.25|1516.45|3412
1651658400000|2022-05-04 10:00:00|1538.31|1520.51|1549.91|1532.11|1556.75|1538.95|1536.35|1518.55|3681
1651662000000|2022-05-04 11:00:00|1549.94|1532.14|1550.39|1532.59|1559.42|1541.62|1541.66|1523.86|4129
1651665600000|2022-05-04 12:00:00|1550.41|1532.61|1534.4|1516.6|1556.01|1538.21|1530.33|1512.53|4872
1651669200000|2022-05-04 13:00:00|1534.33|1516.53|1515.24|1497.44|1545.7|1527.9|1514.59|1496.79|4884
1651672800000|2022-05-04 14:00:00|1515.25|1497.45|1518.86|1501.06|1528.9|1511.1|1513.43|1495.63|5285
1651676400000|2022-05-04 15:00:00|1518.82|1501.02|1520.15|1502.35|1527.2|1509.4|1506.34|1488.54|5480
1651680000000|2022-05-04 16:00:00|1520.13|1502.33|1536.56|1518.76|1543.57|1525.77|1514.3|1496.5|5497
1651683600000|2022-05-04 17:00:00|1536.57|1518.77|1524.33|1506.53|1539.1|1521.3|1513.26|1495.46|6024
1651687200000|2022-05-04 18:00:00|1524.34|1506.54|1588.1|1570.3|1597.58|1579.78|1516.46|1498.66|10026
1651690800000|2022-05-04 19:00:00|1588.15|1570.35|1614.63|1596.83|1622.76|1604.96|1587.52|1569.72|8297
1651694400000|2022-05-04 20:00:00|1614.86|1597.06|1624.17|1606.37|1625.6|1607.8|1614.19|1596.39|4770
1651698000000|2022-05-04 21:00:00|1624.3|1606.5|1625.67|1607.87|1630.24|1612.44|1620.42|1602.62|2624
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1620.75|1602.95|1636.55|1618.75|1619.68|1601.88|3622
1651705200000|2022-05-04 23:00:00|1620.84|1603.04|1641.9|1624.1|1643.17|1625.37|1619.64|1601.84|3074
1651708800000|2022-05-05 00:00:00|1642.12|1624.32|1638.22|1620.42|1653.4|1635.6|1631.65|1613.85|3825
1651712400000|2022-05-05 01:00:00|1638.23|1620.43|1636.07|1618.27|1646.75|1628.95|1634.97|1617.17|3207
1651716000000|2022-05-05 02:00:00|1636.02|1618.22|1645.74|1627.94|1647.54|1629.74|1634.51|1616.71|2509
1651719600000|2022-05-05 03:00:00|1645.77|1627.97|1640.9|1623.1|1645.77|1627.97|1639.38|1621.58|2646
1651723200000|2022-05-05 04:00:00|1641.09|1623.29|1638.98|1621.18|1645.24|1627.44|1636.47|1618.67|2250
1651726800000|2022-05-05 05:00:00|1639.03|1621.23|1633.36|1615.56|1646.25|1628.45|1630.83|1613.03|4623
1651730400000|2022-05-05 06:00:00|1633.32|1615.52|1625.48|1607.68|1641.89|1624.09|1625.1|1607.3|3272
1651734000000|2022-05-05 07:00:00|1625.71|1607.91|1626.55|1608.75|1630.9|1613.1|1616.48|1598.68|3158
1651737600000|2022-05-05 08:00:00|1626.51|1608.71|1613.4|1595.6|1630.51|1612.71|1612.32|1594.52|3490
1651741200000|2022-05-05 09:00:00|1613.34|1595.54|1602.27|1584.47|1621.12|1603.32|1597.4|1579.6|2850
1651744800000|2022-05-05 10:00:00|1602.26|1584.46|1609.31|1591.51|1613.45|1595.65|1587.75|1569.95|4197
1651748400000|2022-05-05 11:00:00|1609.37|1591.57|1599.4|1581.6|1617.12|1599.32|1595.23|1577.43|2956
1651752000000|2022-05-05 12:00:00|1599.43|1581.63|1609.4|1591.6|1612.2|1594.4|1597.49|1579.69|2772
1651755600000|2022-05-05 13:00:00|1609.26|1591.46|1573|1555.2|1610.44|1592.64|1571.32|1553.52|6181
1651759200000|2022-05-05 14:00:00|1573.01|1555.21|1509.2|1491.4|1578.07|1560.27|1499.35|1481.55|9151
1651762800000|2022-05-05 15:00:00|1509.06|1491.26|1456.19|1438.39|1510.69|1492.89|1430.51|1412.71|10654
1651766400000|2022-05-05 16:00:00|1456.33|1438.53|1456.38|1438.58|1474.31|1456.51|1445.56|1427.76|8736
1651770000000|2022-05-05 17:00:00|1456.39|1438.59|1447.45|1429.65|1465.27|1447.47|1445.4|1427.6|6563
1651773600000|2022-05-05 18:00:00|1447.42|1429.62|1446.22|1428.42|1455.4|1437.6|1414.72|1396.92|8575
1651777200000|2022-05-05 19:00:00|1446.27|1428.47|1454.4|1436.6|1457.49|1439.69|1417.4|1399.6|9217
1651780800000|2022-05-05 20:00:00|1454.09|1436.29|1468.26|1450.46|1468.4|1450.6|1441.51|1423.71|4385
1651784400000|2022-05-05 21:00:00|1468.27|1450.47|1457.82|1440.02|1474.35|1456.55|1457.06|1439.26|3133
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1449.6|1431.8|1462.12|1444.32|1447.35|1429.55|4365
1651791600000|2022-05-05 23:00:00|1449.75|1431.95|1467.38|1449.58|1470.95|1453.15|1449.04|1431.24|5257
1651795200000|2022-05-06 00:00:00|1467.28|1449.48|1451.29|1433.49|1469.84|1452.04|1435.9|1418.1|4656
1651798800000|2022-05-06 01:00:00|1451.17|1433.37|1447.99|1430.19|1456.49|1438.69|1439.02|1421.22|3927
1651802400000|2022-05-06 02:00:00|1448.25|1430.45|1454.5|1436.7|1464.01|1446.21|1447.98|1430.18|3808
1651806000000|2022-05-06 03:00:00|1454.49|1436.69|1461.25|1443.45|1462.15|1444.35|1449.16|1431.36|3520
1651809600000|2022-05-06 04:00:00|1461.16|1443.36|1464.05|1446.25|1472.9|1455.1|1448.55|1430.75|4304
1651813200000|2022-05-06 05:00:00|1464.01|1446.21|1470.56|1452.76|1472.4|1454.6|1462.72|1444.92|3601
1651816800000|2022-05-06 06:00:00|1470.57|1452.77|1460|1442.2|1475.1|1457.3|1459.23|1441.43|3043
1651820400000|2022-05-06 07:00:00|1460.02|1442.22|1446.87|1429.07|1472.24|1454.44|1421.57|1403.77|5678
1651824000000|2022-05-06 08:00:00|1446.81|1429.01|1446.47|1428.67|1459.4|1441.6|1440.04|1422.24|6123
1651827600000|2022-05-06 09:00:00|1446.45|1428.65|1461.46|1443.66|1465.55|1447.75|1442.96|1425.16|3988
1651831200000|2022-05-06 10:00:00|1461.28|1443.48|1434.23|1416.43|1462.8|1445|1424.81|1407.01|5884
1651834800000|2022-05-06 11:00:00|1434.27|1416.47|1423.26|1405.46|1443.42|1425.62|1411.07|1393.27|6658
1651838400000|2022-05-06 12:00:00|1423.15|1405.35|1434.17|1416.37|1460.4|1442.6|1422.4|1404.6|7895
1651842000000|2022-05-06 13:00:00|1434.23|1416.43|1418.5|1400.7|1443.54|1425.74|1390.54|1372.74|8436
1651845600000|2022-05-06 14:00:00|1418.38|1400.58|1442.4|1424.6|1446.53|1428.73|1414.1|1396.3|9017
1651849200000|2022-05-06 15:00:00|1442.3|1424.5|1433.96|1416.16|1461.4|1443.6|1430.22|1412.42|6489
1651852800000|2022-05-06 16:00:00|1432.64|1414.84|1444.27|1426.47|1448.49|1430.69|1426.1|1408.3|7123
1651856400000|2022-05-06 17:00:00|1444.29|1426.49|1430.34|1412.54|1445.59|1427.79|1428.23|1410.43|6166
1651860000000|2022-05-06 18:00:00|1430.35|1412.55|1427.95|1410.15|1435.39|1417.59|1422.41|1404.61|6017
1651863600000|2022-05-06 19:00:00|1427.96|1410.16|1437.99|1420.19|1444.5|1426.7|1423.3|1405.5|5643
1651867200000|2022-05-06 20:00:00|1438|1420.2|1440.19|1422.39|1442.78|1424.98|1426.3|1408.5|3192
1651906800000|2022-05-07 07:00:00|1415.31|1397.51|1428.7|1410.9|1433.62|1415.82|1412.41|1394.61|3795
1651910400000|2022-05-07 08:00:00|1428.68|1410.88|1434.61|1416.81|1442.11|1424.31|1424.25|1406.45|3972
1651914000000|2022-05-07 09:00:00|1434.53|1416.73|1426.6|1408.8|1440.3|1422.5|1423.05|1405.25|3116
1651917600000|2022-05-07 10:00:00|1426.56|1408.76|1433.25|1415.45|1437.94|1420.14|1423.42|1405.62|3098
1651921200000|2022-05-07 11:00:00|1433.32|1415.52|1431.66|1413.86|1440|1422.2|1426.1|1408.3|2837
1651924800000|2022-05-07 12:00:00|1431.69|1413.89|1431.55|1413.75|1433.32|1415.52|1421.46|1403.66|2753
1651928400000|2022-05-07 13:00:00|1431.61|1413.81|1421.94|1404.14|1434.23|1416.43|1417.46|1399.66|3984
1651932000000|2022-05-07 14:00:00|1421.95|1404.15|1428.46|1410.66|1429.57|1411.77|1419.46|1401.66|2931
1651935600000|2022-05-07 15:00:00|1428.26|1410.46|1427.21|1409.41|1432.02|1414.22|1420.36|1402.56|2921
1651939200000|2022-05-07 16:00:00|1427.19|1409.39|1426.39|1408.59|1428.3|1410.5|1415.68|1397.88|2654
1651942800000|2022-05-07 17:00:00|1426.26|1408.46|1417.96|1400.16|1426.42|1408.62|1415.73|1397.93|2493
1651946400000|2022-05-07 18:00:00|1417.93|1400.13|1420.02|1402.22|1428.18|1410.38|1417.18|1399.38|2751
1651950000000|2022-05-07 19:00:00|1419.92|1402.12|1420.25|1402.45|1426.01|1408.21|1418.53|1400.73|2115
1651953600000|2022-05-07 20:00:00|1420.26|1402.46|1417.68|1399.88|1424.06|1406.26|1410.52|1392.72|2856
1651957200000|2022-05-07 21:00:00|1417.85|1400.05|1375.75|1357.95|1420.84|1403.04|1375.43|1357.63|3785
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1366.4|1348.6|1390.07|1372.27|1347.76|1329.96|6900
1651964400000|2022-05-07 23:00:00|1366.43|1348.63|1383.38|1365.58|1400.11|1382.31|1363.52|1345.72|6864
1651968000000|2022-05-08 00:00:00|1383.43|1365.63|1368.07|1350.27|1396.08|1378.28|1365.02|1347.22|4918
1651971600000|2022-05-08 01:00:00|1368.1|1350.3|1361.48|1343.68|1374.85|1357.05|1355.44|1337.64|5784
1651975200000|2022-05-08 02:00:00|1361.53|1343.73|1354.07|1336.27|1364.69|1346.89|1336.93|1319.13|8023
1651978800000|2022-05-08 03:00:00|1354.09|1336.29|1358.26|1340.46|1360.29|1342.49|1339.22|1321.42|6031
1651982400000|2022-05-08 04:00:00|1358.29|1340.49|1363.3|1345.5|1374.3|1356.5|1358.15|1340.35|3570
1651986000000|2022-05-08 05:00:00|1363.31|1345.51|1361.29|1343.49|1369.75|1351.95|1357.39|1339.59|3480
1651989600000|2022-05-08 06:00:00|1361.33|1343.53|1375.27|1357.47|1380.77|1362.97|1361.33|1343.53|4373
1651993200000|2022-05-08 07:00:00|1375.13|1357.33|1354.35|1336.55|1381.21|1363.41|1353.04|1335.24|3836
1651996800000|2022-05-08 08:00:00|1354.38|1336.58|1349.76|1331.96|1363.66|1345.86|1349.44|1331.64|3516
1652000400000|2022-05-08 09:00:00|1349.51|1331.71|1349.96|1332.16|1354.99|1337.19|1343.84|1326.04|3226
1652004000000|2022-05-08 10:00:00|1349.84|1332.04|1361.95|1344.15|1366.42|1348.62|1343.3|1325.5|4241
1652007600000|2022-05-08 11:00:00|1361.96|1344.16|1365.54|1347.74|1372.3|1354.5|1359.42|1341.62|4080
1652011200000|2022-05-08 12:00:00|1365.53|1347.73|1354.61|1336.81|1369.76|1351.96|1352.31|1334.51|4756
1652014800000|2022-05-08 13:00:00|1354.49|1336.69|1337.15|1319.35|1358.17|1340.37|1336|1318.2|5624
1652018400000|2022-05-08 14:00:00|1337.14|1319.34|1354.8|1337|1361.24|1343.44|1332.87|1315.07|7103
1652022000000|2022-05-08 15:00:00|1354.81|1337.01|1346.65|1328.85|1367.25|1349.45|1346.65|1328.85|4787
1652025600000|2022-05-08 16:00:00|1346.67|1328.87|1350.57|1332.77|1364.3|1346.5|1346.66|1328.86|3860
1652029200000|2022-05-08 17:00:00|1351.1|1333.3|1332.7|1314.9|1351.41|1333.61|1312.67|1294.87|8408
1652032800000|2022-05-08 18:00:00|1332.71|1314.91|1351.33|1333.53|1352.86|1335.06|1321.61|1303.81|6205
1652036400000|2022-05-08 19:00:00|1351.32|1333.52|1355.4|1337.6|1361.5|1343.7|1349.11|1331.31|3991
1652040000000|2022-05-08 20:00:00|1355.36|1337.56|1346.29|1328.49|1358.09|1340.29|1343.38|1325.58|4119
1652043600000|2022-05-08 21:00:00|1346.3|1328.5|1359.22|1341.42|1362.15|1344.35|1346.25|1328.45|1783
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1350.15|1332.35|1361.4|1343.6|1340.75|1322.95|4259
1652050800000|2022-05-08 23:00:00|1350.01|1332.21|1334.13|1316.33|1352.19|1334.39|1324.8|1307|3464
1652054400000|2022-05-09 00:00:00|1334.14|1316.34|1351.4|1333.6|1357.02|1339.22|1331.4|1313.6|4237
1652058000000|2022-05-09 01:00:00|1351.42|1333.62|1335.3|1317.5|1355.21|1337.41|1333.56|1315.76|3735
1652061600000|2022-05-09 02:00:00|1335.31|1317.51|1301.58|1283.78|1336.67|1318.87|1294.42|1276.62|6784
1652065200000|2022-05-09 03:00:00|1301.57|1283.77|1310.4|1292.6|1323.58|1305.78|1298.6|1280.8|5590
1652068800000|2022-05-09 04:00:00|1310.22|1292.42|1309.42|1291.62|1323.53|1305.73|1308.27|1290.47|4577
1652072400000|2022-05-09 05:00:00|1309.68|1291.88|1293.31|1275.51|1315.55|1297.75|1292.25|1274.45|5173
1652076000000|2022-05-09 06:00:00|1293.26|1275.46|1284.45|1266.65|1301.19|1283.39|1273.23|1255.43|5718
1652079600000|2022-05-09 07:00:00|1284.46|1266.66|1271.36|1253.56|1294.95|1277.15|1270.62|1252.82|5334
1652083200000|2022-05-09 08:00:00|1271.42|1253.62|1270.4|1252.6|1273.4|1255.6|1249.35|1231.55|5156
1652086800000|2022-05-09 09:00:00|1270.89|1253.09|1240.15|1222.35|1274.44|1256.64|1236.9|1219.1|3763
1652090400000|2022-05-09 10:00:00|1240.18|1222.38|1204.01|1186.21|1242.32|1224.52|1188.9|1171.1|8829
1652094000000|2022-05-09 11:00:00|1204.08|1186.28|1212.11|1194.31|1214.9|1197.1|1198.38|1180.58|7554
1652097600000|2022-05-09 12:00:00|1212.03|1194.23|1201.65|1183.85|1217.87|1200.07|1195.69|1177.89|7758
1652101200000|2022-05-09 13:00:00|1201.7|1183.9|1208.3|1190.5|1223.6|1205.8|1183.13|1165.33|9494
1652104800000|2022-05-09 14:00:00|1208.4|1190.6|1190.31|1172.51|1211.32|1193.52|1182.7|1164.9|9235
1652108400000|2022-05-09 15:00:00|1190.15|1172.35|1157.65|1139.85|1201.55|1183.75|1146.43|1128.63|9380
1652112000000|2022-05-09 16:00:00|1157.6|1139.8|1128.65|1110.85|1175.41|1157.61|1107.06|1089.26|9895
1652115600000|2022-05-09 17:00:00|1128.51|1110.71|1130.4|1112.6|1159.21|1141.41|1100.82|1083.02|10538
1652119200000|2022-05-09 18:00:00|1130.52|1112.72|1112.95|1095.15|1139.19|1121.39|1084.74|1066.94|11308
1652122800000|2022-05-09 19:00:00|1112.79|1094.99|1118.29|1100.49|1130.45|1112.65|1090.11|1072.31|10270
1652126400000|2022-05-09 20:00:00|1118.27|1100.47|1137.5|1119.7|1165.91|1148.11|1117.47|1099.67|10147
1652130000000|2022-05-09 21:00:00|1137.52|1119.72|1123.14|1105.34|1152.42|1134.62|1120.53|1102.73|6859
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1118.79|1100.99|1144.15|1126.35|1115.29|1097.49|8279
1652137200000|2022-05-09 23:00:00|1118.85|1101.05|1072.38|1054.58|1128.72|1110.92|1060.5|1042.7|10498
1652140800000|2022-05-10 00:00:00|1072.37|1054.57|1113.83|1096.03|1115.45|1097.65|1042.06|1024.26|12262
1652144400000|2022-05-10 01:00:00|1113.89|1096.09|1107.43|1089.63|1142.86|1125.06|1101.75|1083.95|10165
1652148000000|2022-05-10 02:00:00|1107.52|1089.72|1114.1|1096.3|1128.22|1110.42|1099.06|1081.26|8601
1652151600000|2022-05-10 03:00:00|1114.04|1096.24|1103.28|1085.48|1124.59|1106.79|1103.02|1085.22|8195
1652155200000|2022-05-10 04:00:00|1103.42|1085.62|1145.36|1127.56|1153.7|1135.9|1098.59|1080.79|8074
1652158800000|2022-05-10 05:00:00|1145.35|1127.55|1191.55|1173.75|1206.66|1188.86|1145.01|1127.21|8238
1652162400000|2022-05-10 06:00:00|1191.52|1173.72|1204.54|1186.74|1253.03|1235.23|1184.85|1167.05|9413
1652166000000|2022-05-10 07:00:00|1204.29|1186.49|1179.97|1162.17|1211.82|1194.02|1179.97|1162.17|8382
1652169600000|2022-05-10 08:00:00|1179.85|1162.05|1187.25|1169.45|1202.04|1184.24|1177.52|1159.72|7502
1652173200000|2022-05-10 09:00:00|1187.28|1169.48|1168.62|1150.82|1193.15|1175.35|1163.97|1146.17|5795
1652176800000|2022-05-10 10:00:00|1168.66|1150.86|1174.68|1156.88|1195|1177.2|1166.4|1148.6|5602
1652180400000|2022-05-10 11:00:00|1174.4|1156.6|1200|1182.2|1207.4|1189.6|1169.38|1151.58|5907
1652184000000|2022-05-10 12:00:00|1199.62|1181.82|1235.48|1217.68|1243.33|1225.53|1194.44|1176.64|6170
1652187600000|2022-05-10 13:00:00|1235.93|1218.13|1215.32|1197.52|1240.4|1222.6|1192.98|1175.18|8285
1652191200000|2022-05-10 14:00:00|1215.6|1197.8|1155.3|1137.5|1228.21|1210.41|1148.53|1130.73|8376
1652194800000|2022-05-10 15:00:00|1155.4|1137.6|1177.3|1159.5|1199.4|1181.6|1139.3|1121.5|9916
1652198400000|2022-05-10 16:00:00|1177.38|1159.58|1172.25|1154.45|1186.4|1168.6|1158.41|1140.61|8349
1652202000000|2022-05-10 17:00:00|1172.36|1154.56|1202.38|1184.58|1219.75|1201.95|1171.3|1153.5|8084
1652205600000|2022-05-10 18:00:00|1202.39|1184.59|1176.29|1158.49|1203|1185.2|1171.71|1153.91|7004
1652209200000|2022-05-10 19:00:00|1176.31|1158.51|1163.05|1145.25|1181.72|1163.92|1162.71|1144.91|3085
1652212800000|2022-05-10 20:00:00|1164.41|1146.61|1140.43|1122.63|1165.19|1147.39|1135.91|1118.11|6312
1652216400000|2022-05-10 21:00:00|1140.46|1122.66|1091.9|1074.1|1148.22|1130.42|1087.42|1069.62|6279
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|1116.4|1098.6|1135.6|1117.8|1087.49|1069.69|9017
1652223600000|2022-05-10 23:00:00|1116.38|1098.58|1144.18|1126.38|1154.9|1137.1|1112.31|1094.51|9138
1652227200000|2022-05-11 00:00:00|1144.26|1126.46|1154.31|1136.51|1173.65|1155.85|1128.72|1110.92|8623
1652230800000|2022-05-11 01:00:00|1154.32|1136.52|1124.32|1106.52|1158.4|1140.6|1122.16|1104.36|7215
1652234400000|2022-05-11 02:00:00|1124.31|1106.51|1154.23|1136.43|1160.47|1142.67|1111.3|1093.5|7428
1652238000000|2022-05-11 03:00:00|1154.39|1136.59|1139.35|1121.55|1165.4|1147.6|1135.43|1117.63|5842
1652241600000|2022-05-11 04:00:00|1138.94|1121.14|1117.21|1099.41|1148.4|1130.6|1110.11|1092.31|7375
1652245200000|2022-05-11 05:00:00|1117.4|1099.6|1117.37|1099.57|1150.32|1132.52|1105.65|1087.85|8731
1652248800000|2022-05-11 06:00:00|1117.36|1099.56|1065.9|1048.1|1123.17|1105.37|1055.25|1037.45|8480
1652252400000|2022-05-11 07:00:00|1065.4|1047.6|1058.4|1040.6|1087.36|1069.56|1031.14|1013.34|11264
1652256000000|2022-05-11 08:00:00|1058.29|1040.49|1114.36|1096.56|1115.51|1097.71|1053.69|1035.89|10347
1652259600000|2022-05-11 09:00:00|1114.2|1096.4|1119.21|1101.41|1121.4|1103.6|1079.35|1061.55|9831
1652263200000|2022-05-11 10:00:00|1119.4|1101.6|1099.4|1081.6|1137.69|1119.89|1098.66|1080.86|9100
1652266800000|2022-05-11 11:00:00|1099.45|1081.65|1053.35|1035.55|1100.4|1082.6|1047.4|1029.6|7412
1652270400000|2022-05-11 12:00:00|1053.36|1035.56|852.22|845.14|1085.37|1067.57|820.68|811.47|11214
1652274000000|2022-05-11 13:00:00|850.48|844.42|1033.48|1015.68|1064.52|1053.63|845.13|834.22|12917
1652277600000|2022-05-11 14:00:00|1033.58|1015.78|1031.28|1013.48|1061.22|1043.42|998.66|987.77|13046
1652281200000|2022-05-11 15:00:00|1031.56|1013.76|991.18|973.38|1032.68|1014.88|979.3|961.5|12124
1652284800000|2022-05-11 16:00:00|991.24|973.44|928.6|910.8|1006.65|988.85|928.08|910.28|12054
1652288400000|2022-05-11 17:00:00|927.65|909.85|915.42|897.62|946.97|929.17|905.78|887.98|11543
1652292000000|2022-05-11 18:00:00|915.48|897.68|918.15|900.35|929.27|911.47|908.18|890.38|10686
1652295600000|2022-05-11 19:00:00|918.18|900.38|886.05|868.25|920.41|902.61|882.3|864.5|10439
1652299200000|2022-05-11 20:00:00|886.04|868.24|835.43|817.63|905.16|887.36|830.67|812.87|10309
1652302800000|2022-05-11 21:00:00|835.42|817.62|895.03|877.23|899.84|882.04|825.83|808.03|10175
1652306400000|2022-05-11 22:00:00|895.04|877.24|900.6|882.8|923.13|905.33|875.11|857.31|10787
1652310000000|2022-05-11 23:00:00|901.1|883.3|917.69|899.89|921.4|903.6|885.54|867.74|9693
1652313600000|2022-05-12 00:00:00|917.21|899.41|941.44|923.64|959.86|942.06|899.4|881.6|10587
1652317200000|2022-05-12 01:00:00|941.67|923.87|916.27|898.47|958.94|941.14|912.58|894.78|7381
1652320800000|2022-05-12 02:00:00|914.87|897.07|872.08|854.28|919.51|901.71|863.91|846.11|9784
1652324400000|2022-05-12 03:00:00|872.01|854.21|834.08|816.28|879.39|861.59|830.17|812.37|10215
1652328000000|2022-05-12 04:00:00|832.2|814.4|811.9|794.1|853.13|835.33|802.29|784.49|10362
1652331600000|2022-05-12 05:00:00|813.5|795.7|770.41|752.61|820.2|802.4|752.03|734.23|8465
1652335200000|2022-05-12 06:00:00|772.4|754.6|776.92|759.12|825.84|808.04|764.92|747.12|3572
1652338800000|2022-05-12 07:00:00|776.93|759.13|800.94|783.14|823.4|805.6|709.61|691.81|7256
1652342400000|2022-05-12 08:00:00|801.58|783.78|791.96|774.16|816.8|799|776.24|758.44|7598
1652346000000|2022-05-12 09:00:00|791.97|774.17|785.09|767.29|823.9|806.1|784.56|766.76|7109
1652349600000|2022-05-12 10:00:00|785.11|767.31|835.77|817.97|850.05|832.25|781.91|764.11|7477
1652353200000|2022-05-12 11:00:00|835.76|817.96|823.81|806.01|868.4|850.6|818.4|800.6|7650
1652356800000|2022-05-12 12:00:00|823.31|805.51|840.97|823.17|849.66|831.86|806.3|788.5|7408
1652360400000|2022-05-12 13:00:00|840.99|823.19|820.29|802.49|846.62|828.82|798.4|780.6|8034
1652364000000|2022-05-12 14:00:00|820.22|802.42|895.4|877.6|896.49|878.69|812.4|794.6|8816
1652367600000|2022-05-12 15:00:00|895.45|877.65|884.07|866.27|932.29|914.49|883.9|866.1|8204
1652371200000|2022-05-12 16:00:00|884.4|866.6|926.17|908.37|931.9|914.1|878.54|860.74|7653
1652374800000|2022-05-12 17:00:00|926.4|908.6|889.43|871.63|930.14|912.34|885.01|867.21|7185
1652378400000|2022-05-12 18:00:00|889.45|871.65|865.82|848.02|894.88|877.08|863.71|845.91|4987
1652382000000|2022-05-12 19:00:00|865.83|848.03|885.16|867.36|892.7|874.9|864.21|846.41|6903
1652385600000|2022-05-12 20:00:00|884.69|866.89|865.69|847.89|894.41|876.61|865.69|847.89|5804
1652389200000|2022-05-12 21:00:00|865.72|847.92|838.07|820.27|866.04|848.24|827.39|809.59|5718
1652392800000|2022-05-12 22:00:00|838.06|820.26|848.16|830.36|849.35|831.55|827.19|809.39|4269
1652396400000|2022-05-12 23:00:00|848.22|830.42|876.9|859.1|891.34|873.54|848.2|830.4|5681
1652400000000|2022-05-13 00:00:00|876.84|859.04|913.7|895.9|918.36|900.56|862.95|845.15|5544
1652403600000|2022-05-13 01:00:00|913.79|895.99|910.4|892.6|928.22|910.42|897.68|879.88|4713
1652407200000|2022-05-13 02:00:00|910.47|892.67|951.74|933.94|956.48|938.68|907.15|889.35|5534
1652410800000|2022-05-13 03:00:00|951.24|933.44|975.36|957.56|989.4|971.6|947.61|929.81|5827
1652414400000|2022-05-13 04:00:00|975.34|957.54|978.58|960.78|982.46|964.66|959.52|941.72|5805
1652418000000|2022-05-13 05:00:00|978.65|960.85|990.31|972.51|1040.76|1022.96|969|951.2|6970
1652421600000|2022-05-13 06:00:00|990.43|972.63|1014.4|996.6|1029.4|1011.6|988.48|970.68|6843
1652425200000|2022-05-13 07:00:00|1014.41|996.61|1004.96|987.16|1033.9|1016.1|990.43|972.63|7613
1652428800000|2022-05-13 08:00:00|1004.81|987.01|1035.48|1017.68|1038.71|1020.91|1004.81|987.01|6828
1652432400000|2022-05-13 09:00:00|1035.43|1017.63|1065.6|1047.8|1080.4|1062.6|1034.33|1016.53|6858
1652436000000|2022-05-13 10:00:00|1065.59|1047.79|1092.72|1074.92|1106.12|1088.32|1060.37|1042.57|7297
1652439600000|2022-05-13 11:00:00|1092.22|1074.42|1136.61|1118.81|1146.99|1129.19|1087.07|1069.27|6734
1652443200000|2022-05-13 12:00:00|1136.11|1118.31|1137.9|1120.1|1142.58|1124.78|1114.37|1096.57|6244
1652446800000|2022-05-13 13:00:00|1137.61|1119.81|1168.4|1150.6|1182.14|1164.34|1123.36|1105.56|7480
1652450400000|2022-05-13 14:00:00|1167.9|1150.1|1141.39|1123.59|1184.54|1166.74|1140.72|1122.92|6619
1652454000000|2022-05-13 15:00:00|1140.85|1123.05|1124.66|1106.86|1159.4|1141.6|1095.69|1077.89|7189
1652457600000|2022-05-13 16:00:00|1124.69|1106.89|1085.35|1067.55|1141.95|1124.15|1073.17|1055.37|7034
1652461200000|2022-05-13 17:00:00|1085.36|1067.56|1082.17|1064.37|1129.4|1111.6|1082.02|1064.22|6571
1652464800000|2022-05-13 18:00:00|1081.67|1063.87|1092.13|1074.33|1096.8|1079|1069.19|1051.39|7138
1652468400000|2022-05-13 19:00:00|1092.12|1074.32|1073.4|1055.6|1092.43|1074.63|1063.88|1046.08|6768
1652472000000|2022-05-13 20:00:00|1073.42|1055.62|1084.22|1066.42|1099.58|1081.78|1064.03|1046.23|6024
1652511600000|2022-05-14 07:00:00|1060.34|1042.54|1055.87|1038.07|1074|1056.2|1051.04|1033.24|4512
1652515200000|2022-05-14 08:00:00|1056.45|1038.65|1065.4|1047.6|1076.92|1059.12|1047.58|1029.78|5000
1652518800000|2022-05-14 09:00:00|1065.39|1047.59|1067.01|1049.21|1101.11|1083.31|1052.74|1034.94|5391
1652522400000|2022-05-14 10:00:00|1067.51|1049.71|1029.53|1011.73|1068.49|1050.69|1021.14|1003.34|5948
1652526000000|2022-05-14 11:00:00|1029.69|1011.89|1033.55|1015.75|1041.09|1023.29|994.93|977.13|7229
1652529600000|2022-05-14 12:00:00|1033.74|1015.94|1027.93|1010.13|1040.79|1022.99|1018.33|1000.53|6325
1652533200000|2022-05-14 13:00:00|1027.95|1010.15|1022.57|1004.77|1038.32|1020.52|1009.01|991.21|7086
1652536800000|2022-05-14 14:00:00|1022.59|1004.79|1006.86|989.06|1025.2|1007.4|998.84|981.04|6388
1652540400000|2022-05-14 15:00:00|1006.84|989.04|994|976.2|1007.8|990|983.87|966.07|5581
1652544000000|2022-05-14 16:00:00|994.11|976.31|1078.74|1060.94|1098.61|1080.81|985|970.21|7393
1652547600000|2022-05-14 17:00:00|1079.19|1061.39|1085.57|1067.77|1092.92|1077|1067.37|1049.57|6489
1652551200000|2022-05-14 18:00:00|1085.45|1067.65|1109.21|1091.41|1141.47|1123.67|1081.46|1063.66|7047
1652554800000|2022-05-14 19:00:00|1109.18|1091.38|1094.33|1076.53|1114.75|1096.95|1085.47|1067.67|5282
1652558400000|2022-05-14 20:00:00|1094.32|1076.52|1106.91|1089.11|1141.6|1124.86|1094.03|1076.23|5949
1652562000000|2022-05-14 21:00:00|1106.92|1089.12|1123.02|1105.22|1143.65|1125.85|1095.84|1078.04|4316
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1154.34|1136.54|1162.29|1144.49|1119.38|1101.58|6067
1652569200000|2022-05-14 23:00:00|1153.84|1136.04|1136.74|1118.94|1163.3|1145.5|1133.32|1115.52|5649
1652572800000|2022-05-15 00:00:00|1137.24|1119.44|1127.65|1109.85|1155.36|1137.56|1122.45|1104.65|5799
1652576400000|2022-05-15 01:00:00|1127.15|1109.35|1119.58|1101.78|1129.53|1111.73|1104.95|1087.15|4349
1652580000000|2022-05-15 02:00:00|1119.59|1101.79|1100.56|1082.76|1128.39|1110.59|1093.56|1075.76|4812
1652583600000|2022-05-15 03:00:00|1101.06|1083.26|1101.16|1083.36|1103.54|1085.74|1084.24|1066.44|4703
1652587200000|2022-05-15 04:00:00|1101.15|1083.35|1107.83|1090.03|1119.91|1102.11|1093.82|1076.02|5168
1652590800000|2022-05-15 05:00:00|1107.64|1089.84|1130.6|1112.8|1134.05|1116.25|1096.41|1078.61|5000
1652594400000|2022-05-15 06:00:00|1130.61|1112.81|1119.62|1101.82|1135.73|1117.93|1109.9|1092.1|5649
1652598000000|2022-05-15 07:00:00|1119.6|1101.8|1103.34|1085.54|1132.59|1114.79|1103.34|1085.54|5419
1652601600000|2022-05-15 08:00:00|1103.31|1085.51|1101.26|1083.46|1112.79|1094.99|1093.06|1075.26|4842
1652605200000|2022-05-15 09:00:00|1101.56|1083.76|1108.84|1091.04|1120.24|1102.44|1095.85|1078.05|4933
1652608800000|2022-05-15 10:00:00|1108.97|1091.17|1118.91|1101.11|1118.91|1101.11|1099.01|1081.21|4292
1652612400000|2022-05-15 11:00:00|1118.92|1101.12|1125.61|1107.81|1132.56|1114.76|1104.16|1086.36|5553
1652616000000|2022-05-15 12:00:00|1125.43|1107.63|1111.97|1094.17|1134.67|1116.87|1106|1088.2|5926
1652619600000|2022-05-15 13:00:00|1111.98|1094.18|1097.33|1079.53|1118.74|1100.94|1093.7|1075.9|5917
1652623200000|2022-05-15 14:00:00|1097.24|1079.44|1079.2|1061.4|1099.57|1081.77|1071.74|1053.94|2121
1652626800000|2022-05-15 15:00:00|1085.59|1067.79|1085.78|1067.98|1100.85|1083.05|1070.42|1052.62|5375
1652630400000|2022-05-15 16:00:00|1085.76|1067.96|1114.54|1096.74|1123.9|1106.1|1076.49|1058.69|5420
1652634000000|2022-05-15 17:00:00|1114.5|1096.7|1107.92|1090.12|1126.31|1108.51|1103.32|1085.52|5637
1652637600000|2022-05-15 18:00:00|1108.01|1090.21|1149.72|1131.92|1160.12|1142.32|1102.49|1084.69|5542
1652641200000|2022-05-15 19:00:00|1149.73|1131.93|1151.87|1134.07|1154.82|1137.02|1134.92|1117.12|5372
1652644800000|2022-05-15 20:00:00|1151.72|1133.92|1167.72|1149.92|1169.4|1155.85|1144.17|1126.37|5861
1652648400000|2022-05-15 21:00:00|1167.71|1149.91|1166.38|1148.58|1173.39|1155.59|1148.9|1131.1|4004
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1177.28|1159.48|1192.51|1174.71|1166.33|1148.53|5131
1652655600000|2022-05-15 23:00:00|1177.25|1159.45|1187.45|1169.65|1190.9|1173.1|1173.13|1155.33|4387
1652659200000|2022-05-16 00:00:00|1187.76|1169.96|1153.9|1136.1|1188.08|1170.28|1150.35|1132.55|5059
1652662800000|2022-05-16 01:00:00|1153.64|1135.84|1140.96|1123.16|1159.77|1141.97|1134.42|1116.62|5338
1652666400000|2022-05-16 02:00:00|1141.43|1123.63|1140.96|1123.16|1146.03|1128.23|1131.29|1113.49|4619
1652670000000|2022-05-16 03:00:00|1140.88|1123.08|1131.06|1113.26|1144.17|1126.37|1125.18|1107.38|4486
1652673600000|2022-05-16 04:00:00|1131.07|1113.27|1128.59|1110.79|1134.67|1116.87|1114.8|1097|4621
1652677200000|2022-05-16 05:00:00|1128.58|1110.78|1133.67|1115.87|1152.71|1134.91|1128.47|1110.67|3589
1652680800000|2022-05-16 06:00:00|1133.44|1115.64|1085.63|1067.83|1133.44|1115.64|1079.24|1061.44|6483
1652684400000|2022-05-16 07:00:00|1084.95|1067.15|1094.44|1076.64|1103.7|1085.9|1070.54|1052.74|5970
1652688000000|2022-05-16 08:00:00|1094.72|1076.92|1096.74|1078.94|1118.49|1100.69|1093.73|1075.93|4927
1652691600000|2022-05-16 09:00:00|1096.73|1078.93|1084.16|1066.36|1096.9|1079.1|1073.73|1055.93|5482
1652695200000|2022-05-16 10:00:00|1084.22|1066.42|1117.2|1099.4|1117.99|1100.19|1072.02|1054.22|6670
1652698800000|2022-05-16 11:00:00|1116.88|1099.08|1094.04|1076.24|1122.72|1104.92|1089.18|1071.38|4677
1652702400000|2022-05-16 12:00:00|1094.03|1076.23|1099.19|1081.39|1118.73|1100.93|1083.71|1065.91|6443
1652706000000|2022-05-16 13:00:00|1099.18|1081.38|1058.97|1041.17|1113.76|1095.96|1055.97|1038.17|7365
1652709600000|2022-05-16 14:00:00|1058.77|1040.97|1059.23|1041.43|1085.54|1067.74|1053.97|1036.17|7489
1652713200000|2022-05-16 15:00:00|1059.21|1041.41|1067.76|1049.96|1072.43|1054.63|1045.4|1027.6|6408
1652716800000|2022-05-16 16:00:00|1067.77|1049.97|1049.74|1031.94|1076.99|1059.19|1048.09|1030.29|6804
1652720400000|2022-05-16 17:00:00|1049.85|1032.05|1071.83|1054.03|1076.4|1058.6|1048.32|1030.52|5710
1652724000000|2022-05-16 18:00:00|1071.88|1054.08|1084.4|1066.6|1087.6|1069.8|1068.21|1050.41|5303
1652727600000|2022-05-16 19:00:00|1084.32|1066.52|1070.19|1052.39|1087.75|1069.95|1065.24|1047.44|5411
1652731200000|2022-05-16 20:00:00|1070.18|1052.38|1078.15|1060.35|1079.72|1061.92|1067.93|1050.13|3422
1652734800000|2022-05-16 21:00:00|1078.12|1060.32|1091.88|1074.08|1095.08|1077.28|1074.4|1056.6|3443
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1088.14|1070.34|1105.71|1087.91|1086.04|1068.24|4707
1652742000000|2022-05-16 23:00:00|1088.13|1070.33|1070.05|1052.25|1088.31|1070.51|1061.47|1043.67|4669
1652745600000|2022-05-17 00:00:00|1070.06|1052.26|1096.35|1078.55|1099.26|1081.46|1067.4|1049.6|5447
1652749200000|2022-05-17 01:00:00|1096.44|1078.64|1089.08|1071.28|1098.81|1081.01|1081.27|1063.47|4740
1652752800000|2022-05-17 02:00:00|1089.58|1071.78|1087.6|1069.8|1099.26|1081.46|1076.34|1058.54|3553
1652756400000|2022-05-17 03:00:00|1087.58|1069.78|1108.52|1090.72|1115.2|1097.4|1087.34|1069.54|3554
1652760000000|2022-05-17 04:00:00|1108.55|1090.75|1115.42|1097.62|1118.92|1101.12|1100.57|1082.77|2415
1652763600000|2022-05-17 05:00:00|1115.43|1097.63|1124.71|1106.91|1126.7|1108.9|1107.49|1089.69|3258
1652767200000|2022-05-17 06:00:00|1124.75|1106.95|1130.11|1112.31|1131.52|1113.72|1116.61|1098.81|3025
1652770800000|2022-05-17 07:00:00|1130.43|1112.63|1114.13|1096.33|1130.97|1113.17|1108.82|1091.02|3971
1652774400000|2022-05-17 08:00:00|1114.12|1096.32|1119.34|1101.54|1130.64|1112.84|1113.75|1095.95|4081
1652778000000|2022-05-17 09:00:00|1119.32|1101.52|1132.6|1114.8|1136.28|1118.48|1118.85|1101.05|3395
1652781600000|2022-05-17 10:00:00|1132.71|1114.91|1115.65|1097.85|1132.91|1115.11|1115.15|1097.35|3594
1652785200000|2022-05-17 11:00:00|1115.62|1097.82|1097.61|1079.81|1122.73|1104.93|1095.08|1077.28|3988
1652788800000|2022-05-17 12:00:00|1097.58|1079.78|1121.99|1104.19|1128.62|1110.82|1093.9|1076.1|3554
1652792400000|2022-05-17 13:00:00|1121.98|1104.18|1120.02|1102.22|1140.77|1122.97|1110.39|1092.59|4873
1652796000000|2022-05-17 14:00:00|1119.87|1102.07|1088.89|1071.09|1124.11|1106.31|1084.41|1066.61|5000
1652799600000|2022-05-17 15:00:00|1088.39|1070.59|1087.07|1069.27|1092.54|1074.74|1073.73|1055.93|5290
1652803200000|2022-05-17 16:00:00|1086.99|1069.19|1091.33|1073.53|1092.84|1075.04|1068.45|1050.65|5655
1652806800000|2022-05-17 17:00:00|1091.34|1073.54|1085.76|1067.96|1101.85|1084.05|1084.22|1066.42|4513
1652810400000|2022-05-17 18:00:00|1085.72|1067.92|1069.73|1051.93|1094.69|1076.89|1050.46|1032.66|7145
1652814000000|2022-05-17 19:00:00|1069.71|1051.91|1086.07|1068.27|1095.77|1077.97|1067.34|1049.54|6415
1652817600000|2022-05-17 20:00:00|1086.05|1068.25|1086.04|1068.24|1096.42|1078.62|1083.25|1065.45|3312
1652821200000|2022-05-17 21:00:00|1086.18|1068.38|1116.59|1098.79|1121.25|1103.45|1085.95|1068.15|1860
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|1109.38|1091.58|1124.67|1106.87|1106.65|1088.85|3604
1652828400000|2022-05-17 23:00:00|1109.4|1091.6|1111.53|1093.73|1120.62|1102.82|1108.35|1090.55|3854
1652832000000|2022-05-18 00:00:00|1111.41|1093.61|1112.97|1095.17|1124.9|1107.1|1111.26|1093.46|3883
1652835600000|2022-05-18 01:00:00|1113.07|1095.27|1083.07|1065.27|1113.37|1095.57|1080.1|1062.3|4080
1652839200000|2022-05-18 02:00:00|1083.08|1065.28|1088.53|1070.73|1092.47|1074.67|1073.23|1055.43|4133
1652842800000|2022-05-18 03:00:00|1088.36|1070.56|1062.34|1044.54|1090.05|1072.25|1054.98|1037.18|5965
1652846400000|2022-05-18 04:00:00|1062.23|1044.43|1059.25|1041.45|1068.34|1050.54|1057.43|1039.63|4815
1652850000000|2022-05-18 05:00:00|1059.28|1041.48|1068.31|1050.51|1069.82|1052.02|1056.45|1038.65|4318
1652853600000|2022-05-18 06:00:00|1068.34|1050.54|1047.93|1030.13|1069.98|1052.18|1047.43|1029.63|4214
1652857200000|2022-05-18 07:00:00|1048|1030.2|1055.59|1037.79|1055.59|1037.79|1044.98|1027.18|4615
1652860800000|2022-05-18 08:00:00|1055.85|1038.05|1047.22|1029.42|1060.64|1042.84|1039.53|1021.73|4840
1652864400000|2022-05-18 09:00:00|1047.23|1029.43|1052.84|1035.04|1052.84|1035.04|1035.9|1018.1|5146
1652868000000|2022-05-18 10:00:00|1052.77|1034.97|1051.12|1033.32|1056.49|1038.69|1047.58|1029.78|3808
1652871600000|2022-05-18 11:00:00|1051.01|1033.21|1045.26|1027.46|1053.54|1035.74|1039.61|1021.81|5444
1652875200000|2022-05-18 12:00:00|1045.37|1027.57|1023.97|1006.17|1046.78|1028.98|1020.07|1002.27|5474
1652878800000|2022-05-18 13:00:00|1023.74|1005.94|1013.06|995.26|1029.9|1012.1|1009.18|991.38|7785
1652882400000|2022-05-18 14:00:00|1012.94|995.14|1006.45|988.65|1027.17|1009.37|993.9|976.1|7374
1652886000000|2022-05-18 15:00:00|1006.44|988.64|993.78|975.98|1007.71|989.91|976.61|958.81|7471
1652889600000|2022-05-18 16:00:00|993.79|975.99|1012.2|994.4|1013.51|995.71|978.9|961.1|7020
1652893200000|2022-05-18 17:00:00|1012.55|994.75|999.67|981.87|1014.15|996.35|995.69|977.89|5783
1652896800000|2022-05-18 18:00:00|999.65|981.85|1009.42|991.62|1010.72|992.92|993.11|975.31|6341
1652900400000|2022-05-18 19:00:00|1008.65|990.85|1014.7|996.9|1022.1|1004.3|1008.11|990.31|5652
1652904000000|2022-05-18 20:00:00|1014.64|996.84|1000.21|982.41|1015.45|997.65|990.64|972.84|4431
1652907600000|2022-05-18 21:00:00|1000.22|982.42|988.17|970.37|1000.85|983.05|980.85|963.05|2538
1652911200000|2022-05-18 22:00:00|988.23|970.43|984.36|966.56|1001.4|983.6|982|964.2|4485
1652914800000|2022-05-18 23:00:00|984.83|967.03|956.06|938.26|990.93|973.13|951.46|933.66|5679
1652918400000|2022-05-19 00:00:00|956.11|938.31|960.9|943.1|975.93|958.13|953.21|935.41|6175
1652922000000|2022-05-19 01:00:00|961.08|943.28|940.09|922.29|971.03|953.23|934.75|916.95|4729
1652925600000|2022-05-19 02:00:00|939.82|922.02|967.13|949.33|969.17|951.37|930.67|912.87|6255
1652929200000|2022-05-19 03:00:00|967.09|949.29|977.09|959.29|983.73|965.93|966.36|948.56|5040
1652932800000|2022-05-19 04:00:00|977.1|959.3|966.13|948.33|986.08|968.28|966.13|948.33|3466
1652936400000|2022-05-19 05:00:00|966.36|948.56|961.64|943.84|970|952.2|961.27|943.47|3458
1652940000000|2022-05-19 06:00:00|961.72|943.92|993.14|975.34|995.5|977.7|961.7|943.9|4297
1652943600000|2022-05-19 07:00:00|993.24|975.44|980.05|962.25|995.39|977.59|976.17|958.37|4444
1652947200000|2022-05-19 08:00:00|980.02|962.22|960.46|942.66|980.32|962.52|960.18|942.38|4430
1652950800000|2022-05-19 09:00:00|960.18|942.38|960.11|942.31|966.93|949.13|948.44|930.64|4373
1652954400000|2022-05-19 10:00:00|960.12|942.32|970.71|952.91|974.81|957.01|953.21|935.41|5237
1652958000000|2022-05-19 11:00:00|970.3|952.5|1012.65|994.85|1015.7|997.9|964|946.2|5831
1652961600000|2022-05-19 12:00:00|1012.49|994.69|989.76|971.96|1015.87|998.07|989.73|971.93|6313
1652965200000|2022-05-19 13:00:00|989.93|972.13|991.78|973.98|1018.73|1000.93|979.2|961.4|5564
1652968800000|2022-05-19 14:00:00|991.89|974.09|1004.77|986.97|1016.86|999.06|991.28|973.48|6740
1652972400000|2022-05-19 15:00:00|1005.27|987.47|1030.12|1012.32|1047.66|1029.86|1000.49|982.69|6715
1652976000000|2022-05-19 16:00:00|1030.14|1012.34|1020.54|1002.74|1033.22|1015.42|1015.51|997.71|5517
1652979600000|2022-05-19 17:00:00|1020.72|1002.92|1021.76|1003.96|1030.65|1012.85|1010.13|992.33|5722
1652983200000|2022-05-19 18:00:00|1021.71|1003.91|1018.3|1000.5|1028.22|1010.42|1013.35|995.55|6143
1652986800000|2022-05-19 19:00:00|1018.28|1000.48|1003.21|985.41|1023.4|1005.6|1003.21|985.41|5781
1652990400000|2022-05-19 20:00:00|1003.05|985.25|1014.74|996.94|1015.08|997.28|1002.15|984.35|2392
1652994000000|2022-05-19 21:00:00|1015.24|997.44|1010.84|993.04|1017.15|999.35|1006.72|988.92|2261
1652997600000|2022-05-19 22:00:00|1010.88|993.08|999.97|982.17|1010.9|993.1|989.96|972.16|1949
1653001200000|2022-05-19 23:00:00|1000.44|982.64|1010.64|992.84|1020.17|1002.37|997.89|980.09|4360
1653004800000|2022-05-20 00:00:00|1010.66|992.86|1006.83|989.03|1011.82|994.02|998.24|980.44|4923
1653008400000|2022-05-20 01:00:00|1006.84|989.04|1021.82|1004.02|1033.24|1015.44|999.09|981.29|5140
1653012000000|2022-05-20 02:00:00|1021.71|1003.91|1009.06|991.26|1022.78|1004.98|1006.99|989.19|3616
1653015600000|2022-05-20 03:00:00|1009.04|991.24|1003.73|985.93|1011.21|993.41|999.09|981.29|3642
1653019200000|2022-05-20 04:00:00|1003.75|985.95|1007.19|989.39|1014.93|997.13|997.39|979.59|3530
1653022800000|2022-05-20 05:00:00|1007.15|989.35|1011.67|993.87|1018.52|1000.72|1002.33|984.53|3864
1653026400000|2022-05-20 06:00:00|1011.66|993.86|985.49|967.69|1014.43|996.63|972.57|954.77|4316
1653030000000|2022-05-20 07:00:00|985.16|967.36|999.4|981.6|1005.2|987.4|981.33|963.53|4716
1653033600000|2022-05-20 08:00:00|999.41|981.61|1008.9|991.1|1010.25|992.45|995.53|977.73|3671
1653037200000|2022-05-20 09:00:00|1009.4|991.6|1010.19|992.39|1016.61|998.81|1003.22|985.42|3660
1653040800000|2022-05-20 10:00:00|1010.16|992.36|1020.46|1002.66|1022.4|1004.6|1010.05|992.25|3879
1653044400000|2022-05-20 11:00:00|1020.41|1002.61|1022.83|1005.03|1025.93|1008.13|1009.63|991.83|3884
1653048000000|2022-05-20 12:00:00|1023.27|1005.47|1008.87|991.07|1023.74|1005.94|999.78|981.98|4307
1653051600000|2022-05-20 13:00:00|1008.84|991.04|1014.43|996.63|1017.14|999.34|999.42|981.62|6587
1653055200000|2022-05-20 14:00:00|1014.4|996.6|980.67|962.87|1015.15|997.35|976.86|959.06|6287
1653058800000|2022-05-20 15:00:00|980.65|962.85|970.14|952.34|980.65|962.85|961.9|944.1|6763
1653062400000|2022-05-20 16:00:00|970.15|952.35|961.06|943.26|972.24|954.44|953.87|936.07|5850
1653066000000|2022-05-20 17:00:00|960.94|943.14|963.14|945.34|963.65|945.85|952.42|934.62|5905
1653069600000|2022-05-20 18:00:00|963.1|945.3|966.05|948.25|968.91|951.11|954.67|936.87|5207
1653073200000|2022-05-20 19:00:00|966.04|948.24|983.31|965.51|985.53|967.73|963.94|946.14|5286
1653076800000|2022-05-20 20:00:00|983.33|965.53|977.13|959.33|987.89|970.09|972.31|954.51|3746
1653116400000|2022-05-21 07:00:00|983.14|965.34|989.93|972.13|993.38|975.58|978.9|961.1|1852
1653120000000|2022-05-21 08:00:00|989.94|972.14|988.85|971.05|994.78|976.98|986.36|968.56|2094
1653123600000|2022-05-21 09:00:00|988.8|971|988.28|970.48|989.74|971.94|983.08|965.28|2109
1653127200000|2022-05-21 10:00:00|988.59|970.79|990.01|972.21|993.69|975.89|982.93|965.13|1986
1653130800000|2022-05-21 11:00:00|990.03|972.23|984.5|966.7|990.25|972.45|978.96|961.16|2446
1653134400000|2022-05-21 12:00:00|984.49|966.69|981.48|963.68|986.51|968.71|975.02|957.22|2573
1653138000000|2022-05-21 13:00:00|981.51|963.71|984.91|967.11|987.9|970.1|977.55|959.75|2255
1653141600000|2022-05-21 14:00:00|984.93|967.13|987.34|969.54|992.68|974.88|979.91|962.11|2735
1653145200000|2022-05-21 15:00:00|986.96|969.16|998.23|980.43|998.32|980.52|980.85|963.05|3189
1653148800000|2022-05-21 16:00:00|998.16|980.36|1006.8|989|1016.61|998.81|998|980.2|3665
1653152400000|2022-05-21 17:00:00|1006.9|989.1|995.1|977.3|1011.48|993.68|994.51|976.71|2735
1653156000000|2022-05-21 18:00:00|995.11|977.31|1003.8|986|1004.9|987.1|994.49|976.69|3025
1653159600000|2022-05-21 19:00:00|1003.7|985.9|999.42|981.62|1008.72|990.92|992.94|975.14|2115
1653163200000|2022-05-21 20:00:00|999.4|981.6|1001.19|983.39|1004.54|986.74|995.19|977.39|2383
1653166800000|2022-05-21 21:00:00|1001.15|983.35|995.72|977.92|1001.73|983.93|995.58|977.78|612
1653170400000|2022-05-21 22:00:00|994.41|976.61|1005.12|987.32|1005.27|987.47|992.26|974.46|2020
1653174000000|2022-05-21 23:00:00|1005.13|987.33|1006.67|988.87|1012.6|994.8|1003.67|985.87|2800
1653177600000|2022-05-22 00:00:00|1006.69|988.89|1010.2|992.4|1013.54|995.74|1003.21|985.41|2423
1653181200000|2022-05-22 01:00:00|1010.69|992.89|1005.1|987.3|1013.54|995.74|1004.27|986.47|2189
1653184800000|2022-05-22 02:00:00|1005.09|987.29|999.17|981.37|1006.28|988.48|994.65|976.85|1932
1653188400000|2022-05-22 03:00:00|999|981.2|1005.47|987.67|1005.75|987.95|997.9|980.1|1988
1653192000000|2022-05-22 04:00:00|1005.32|987.52|1010.75|992.95|1017.12|999.32|1002.75|984.95|2620
1653195600000|2022-05-22 05:00:00|1010.52|992.72|1013.02|995.22|1018.79|1000.99|1010.4|992.6|2400
1653199200000|2022-05-22 06:00:00|1012.97|995.17|1014.99|997.19|1018.41|1000.61|1011.04|993.24|1709
1653202800000|2022-05-22 07:00:00|1015.47|997.67|1014.51|996.71|1016.37|998.57|1006.99|989.19|2663
1653206400000|2022-05-22 08:00:00|1014.48|996.68|1020.09|1002.29|1021.35|1003.55|1011.1|993.3|2421
1653210000000|2022-05-22 09:00:00|1020.39|1002.59|1036.77|1018.97|1038.65|1020.85|1018.38|1000.58|4766
1653213600000|2022-05-22 10:00:00|1036.86|1019.06|1030.74|1012.94|1040.44|1022.64|1030.23|1012.43|3842
1653217200000|2022-05-22 11:00:00|1030.75|1012.95|1016.49|998.69|1034.75|1016.95|1014.38|996.58|3146
1653220800000|2022-05-22 12:00:00|1016.48|998.68|1030.9|1013.1|1033.54|1015.74|1016.43|998.63|2698
1653224400000|2022-05-22 13:00:00|1030.91|1013.11|1024.85|1007.05|1031.65|1013.85|1020.73|1002.93|2630
1653228000000|2022-05-22 14:00:00|1024.82|1007.02|1024.75|1006.95|1030.39|1012.59|1021|1003.2|3156
1653231600000|2022-05-22 15:00:00|1024.74|1006.94|1014.9|997.1|1026.89|1009.09|1008.9|991.1|3614
1653235200000|2022-05-22 16:00:00|1014.89|997.09|1016.31|998.51|1017.6|999.8|1005.14|987.34|2149
1653238800000|2022-05-22 17:00:00|1016.3|998.5|1008.89|991.09|1022.6|1004.8|1008.57|990.77|2207
1653242400000|2022-05-22 18:00:00|1008.88|991.08|1009.91|992.11|1012.82|995.02|1001.98|984.18|1942
1653246000000|2022-05-22 19:00:00|1009.9|992.1|1005.77|987.97|1012.82|995.02|1004.53|986.73|2000
1653249600000|2022-05-22 20:00:00|1005.75|987.95|1008.34|990.54|1014.88|997.08|1004.99|987.19|2082
1653253200000|2022-05-22 21:00:00|1008.24|990.44|1009.99|992.19|1014.15|996.35|1006.87|989.07|1655
1653256800000|2022-05-22 22:00:00|1010|992.2|1022.18|1004.38|1027.2|1009.4|1009.99|992.19|3796
1653260400000|2022-05-22 23:00:00|1022.17|1004.37|1023.78|1005.98|1032.05|1014.25|1021.11|1003.31|3573
1653264000000|2022-05-23 00:00:00|1023.48|1005.68|1027.19|1009.39|1036.75|1018.95|1022.06|1004.26|3748
1653267600000|2022-05-23 01:00:00|1027.5|1009.7|1017.57|999.77|1027.62|1009.82|1015.9|998.1|3207
1653271200000|2022-05-23 02:00:00|1017.66|999.86|1009.09|991.29|1017.73|999.93|1006.36|988.56|2525
1653274800000|2022-05-23 03:00:00|1009.1|991.3|1015.2|997.4|1015.9|998.1|1009.08|991.28|2676
1653278400000|2022-05-23 04:00:00|1014.94|997.14|1017.31|999.51|1023.33|1005.53|1012.71|994.91|2139
1653282000000|2022-05-23 05:00:00|1017.33|999.53|1026.18|1008.38|1026.6|1008.8|1017.33|999.53|2894
1653285600000|2022-05-23 06:00:00|1026.17|1008.37|1033.22|1015.42|1035.49|1017.69|1025.05|1007.25|3823
1653289200000|2022-05-23 07:00:00|1033.13|1015.33|1041.79|1023.99|1050.91|1033.11|1030.35|1012.55|3110
1653292800000|2022-05-23 08:00:00|1041.8|1024|1035.68|1017.88|1048.85|1031.05|1033.12|1015.32|3092
1653296400000|2022-05-23 09:00:00|1035.73|1017.93|1044.49|1026.69|1045.7|1027.9|1032.4|1014.6|2042
1653300000000|2022-05-23 10:00:00|1044.52|1026.72|1046.73|1028.93|1052.2|1034.4|1044.1|1026.3|2788
1653303600000|2022-05-23 11:00:00|1046.75|1028.95|1048.86|1031.06|1053.9|1036.1|1045.79|1027.99|3520
1653307200000|2022-05-23 12:00:00|1048.89|1031.09|1042.13|1024.33|1058.9|1041.1|1041.14|1023.34|3297
1653310800000|2022-05-23 13:00:00|1042.12|1024.32|1052.31|1034.51|1059.47|1041.67|1034.14|1016.34|6652
1653314400000|2022-05-23 14:00:00|1052.32|1034.52|1051.99|1041.49|1056.08|1041.75|1037.4|1019.6|7714
1653318000000|2022-05-23 15:00:00|1051.98|1041.48|1063.18|1052.68|1070.09|1059.59|1050.87|1040.37|7081
1653321600000|2022-05-23 16:00:00|1063.17|1052.67|1060.7|1050.2|1077.75|1067.25|1057.54|1047.04|5225
1653325200000|2022-05-23 17:00:00|1060.69|1050.19|1054.85|1044.35|1060.84|1050.34|1048.03|1037.53|5714
1653328800000|2022-05-23 18:00:00|1055.05|1044.55|1035.76|1025.26|1060.75|1050.25|1034.07|1023.57|5734
1653332400000|2022-05-23 19:00:00|1035.75|1025.25|1023.1|1012.6|1051.02|1040.52|1010.2|999.7|9450
1653336000000|2022-05-23 20:00:00|1023.2|1012.7|1042.14|1031.64|1046.17|1035.67|1020.27|1009.77|6413
1653339600000|2022-05-23 21:00:00|1042.08|1031.58|1027.9|1017.4|1052.63|1042.13|1027.35|1016.85|4091
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1007.79|997.29|1028.2|1017.7|1002.54|992.04|6284
1653346800000|2022-05-23 23:00:00|1007.98|997.48|992.8|982.3|1007.98|997.48|985.53|975.03|6672
1653350400000|2022-05-24 00:00:00|992.79|982.29|995.96|985.46|1000.75|990.25|987.91|977.41|5696
1653354000000|2022-05-24 01:00:00|995.97|985.47|1005.75|995.25|1007.75|997.25|994.05|983.55|4081
1653357600000|2022-05-24 02:00:00|1005.88|995.38|1007.02|996.52|1009.5|999|1000.75|990.25|2945
1653361200000|2022-05-24 03:00:00|1006.2|995.7|1005.76|995.26|1009.8|999.3|1004.36|993.86|2896
1653364800000|2022-05-24 04:00:00|1005.68|995.18|1002.75|992.25|1006.85|996.35|999.75|989.25|3248
1653368400000|2022-05-24 05:00:00|1002.73|992.23|997.92|987.42|1006.97|996.47|997.37|986.87|3409
1653372000000|2022-05-24 06:00:00|997.86|987.36|996.95|986.45|1003.86|993.36|991.88|981.38|3796
1653375600000|2022-05-24 07:00:00|996.97|986.47|1002.84|992.34|1003.53|993.03|994.95|984.45|4022
1653379200000|2022-05-24 08:00:00|1003.15|992.65|983.58|973.08|1003.58|993.08|981.94|971.44|4747
1653382800000|2022-05-24 09:00:00|983.59|973.09|989.84|979.34|992.02|981.52|972.9|962.4|5994
1653386400000|2022-05-24 10:00:00|989.79|979.29|994.37|983.87|994.83|984.33|986.95|976.45|4780
1653390000000|2022-05-24 11:00:00|994.64|984.14|990.74|980.24|997.34|986.84|983.96|973.46|4832
1653393600000|2022-05-24 12:00:00|990.75|980.25|985.99|975.49|993.51|983.01|978.78|968.28|4124
1653397200000|2022-05-24 13:00:00|985.88|975.38|967.31|956.81|986.94|976.44|962.66|952.16|7254
1653400800000|2022-05-24 14:00:00|967.48|956.98|981.6|971.1|988.91|978.41|962.39|951.89|9453
1653404400000|2022-05-24 15:00:00|981.67|971.17|1002.8|992.3|1012.2|1001.7|979.9|969.4|7606
1653408000000|2022-05-24 16:00:00|1002.81|992.31|1001.77|991.27|1011.87|1001.37|992.25|981.75|7006
1653411600000|2022-05-24 17:00:00|1001.78|991.28|1003.83|993.33|1005.86|995.36|994.02|983.52|6666
1653415200000|2022-05-24 18:00:00|1003.84|993.34|1001.14|990.64|1018.54|1008.04|998.47|987.97|6750
1653418800000|2022-05-24 19:00:00|1001.01|990.51|1005.82|995.32|1013|1002.5|1000.38|989.88|5625
1653422400000|2022-05-24 20:00:00|1005.83|995.33|1016.08|1005.58|1017.67|1007.17|1000.29|989.79|3278
1653426000000|2022-05-24 21:00:00|1016.06|1005.56|1022.23|1011.73|1026.75|1016.25|1015.53|1005.03|2418
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1021.01|1010.51|1027.59|1017.09|1017.02|1006.52|3253
1653433200000|2022-05-24 23:00:00|1021.02|1010.52|1022.95|1012.45|1030.9|1020.4|1018.75|1008.25|3397
1653436800000|2022-05-25 00:00:00|1022.9|1012.4|1015.8|1005.3|1027.84|1017.34|1013.34|1002.84|2874
1653440400000|2022-05-25 01:00:00|1015.75|1005.25|1017.92|1007.42|1018.4|1007.9|1006.33|995.83|3268
1653444000000|2022-05-25 02:00:00|1017.91|1007.41|1035.84|1025.34|1037.75|1027.25|1014.53|1004.03|4715
1653447600000|2022-05-25 03:00:00|1035.96|1025.46|1032.09|1021.59|1037.67|1027.17|1025.4|1014.9|3902
1653451200000|2022-05-25 04:00:00|1032.75|1022.25|1024.07|1013.57|1033.41|1022.91|1023.05|1012.55|3871
1653454800000|2022-05-25 05:00:00|1024.18|1013.68|1008.77|998.27|1028.78|1018.28|1005.37|994.87|3372
1653458400000|2022-05-25 06:00:00|1008.76|998.26|1005.94|995.44|1010.83|1000.33|993.75|983.25|5157
1653462000000|2022-05-25 07:00:00|1006.44|995.94|1003.61|993.11|1006.98|996.48|1000.24|989.74|3881
1653465600000|2022-05-25 08:00:00|1003.53|993.03|1005.51|995.01|1008.75|998.25|991.79|981.29|4867
1653469200000|2022-05-25 09:00:00|1005.47|994.97|1010|999.5|1010.72|1000.22|1000.82|990.32|3725
1653472800000|2022-05-25 10:00:00|1009.75|999.25|1009.97|999.47|1017.5|1007|1008.09|997.59|3991
1653476400000|2022-05-25 11:00:00|1009.94|999.44|1000.53|990.03|1012.4|1001.9|997.36|986.86|5963
1653480000000|2022-05-25 12:00:00|1000.55|990.05|1006.01|995.51|1009.08|998.58|996.75|986.25|5069
1653483600000|2022-05-25 13:00:00|1006.39|995.89|1010.96|1000.46|1017.8|1007.3|1002.92|992.42|5657
1653487200000|2022-05-25 14:00:00|1011.16|1000.66|992.86|982.36|1013.81|1003.31|985.87|975.37|7074
1653490800000|2022-05-25 15:00:00|992.87|982.37|998.22|987.72|999.75|989.25|988.75|978.25|6096
1653494400000|2022-05-25 16:00:00|998.23|987.73|992.95|982.45|1000.58|990.08|987.94|977.44|5379
1653498000000|2022-05-25 17:00:00|992.97|982.47|992.75|982.25|999.75|989.25|990.97|980.47|4669
1653501600000|2022-05-25 18:00:00|992.6|982.1|1000.37|989.87|1003.01|992.51|983.14|972.64|7640
1653505200000|2022-05-25 19:00:00|1000.74|990.24|996.88|986.38|1007.78|997.28|996.29|985.79|5425
1653508800000|2022-05-25 20:00:00|996.77|986.27|1002.49|991.99|1004.24|993.74|994.93|984.43|5187
1653512400000|2022-05-25 21:00:00|1002.47|991.97|1005.91|995.41|1009.84|999.34|1001.9|991.4|3206
1653516000000|2022-05-25 22:00:00|1005.95|995.45|1003.79|993.29|1006.82|996.32|999.77|989.27|4581
1653519600000|2022-05-25 23:00:00|1003.8|993.3|991.75|981.25|1003.96|993.46|987.75|977.25|5296
1653523200000|2022-05-26 00:00:00|991.63|981.13|998.84|988.34|1004.57|994.07|990.48|979.98|5273
1653526800000|2022-05-26 01:00:00|998.8|988.3|992.04|981.54|999.94|989.44|990.75|980.25|4120
1653530400000|2022-05-26 02:00:00|992.05|981.55|997.8|987.3|1000.13|989.63|991.53|981.03|3459
1653534000000|2022-05-26 03:00:00|997.79|987.29|994.82|984.32|997.9|987.4|983.6|973.1|4743
1653537600000|2022-05-26 04:00:00|994.84|984.34|987.05|976.55|995.17|984.67|985.71|975.21|4749
1653541200000|2022-05-26 05:00:00|987.01|976.51|970.68|960.18|992.43|981.93|965.95|955.45|6740
1653544800000|2022-05-26 06:00:00|970.67|960.17|966.27|955.77|971.82|961.32|960.03|949.53|6182
1653548400000|2022-05-26 07:00:00|966.26|955.76|977.78|967.28|981.26|970.76|964.73|954.23|5754
1653552000000|2022-05-26 08:00:00|977.8|967.3|932.73|922.23|978.55|968.05|919.3|908.8|6578
1653555600000|2022-05-26 09:00:00|932.75|922.25|942.72|932.22|949.51|939.01|926.68|916.18|5414
1653559200000|2022-05-26 10:00:00|942.77|932.27|931.72|921.22|949.55|939.05|931.13|920.63|4270
1653562800000|2022-05-26 11:00:00|931.78|921.28|924.77|914.27|935.68|925.18|913.39|902.89|6750
1653566400000|2022-05-26 12:00:00|924.78|914.28|927.86|917.36|932.78|922.28|916.69|906.19|7804
1653570000000|2022-05-26 13:00:00|927.85|917.35|927|916.5|931.69|921.19|888.87|878.37|10567
1653573600000|2022-05-26 14:00:00|927.09|916.59|941.33|930.83|947.53|937.03|927.09|916.59|9554
1653577200000|2022-05-26 15:00:00|941.31|930.81|941.75|931.25|954.32|943.82|936.6|926.1|6605
1653580800000|2022-05-26 16:00:00|941.82|931.32|944.79|934.29|958.64|948.14|939.18|928.68|6313
1653584400000|2022-05-26 17:00:00|944.81|934.31|942.78|932.28|948.75|938.25|936.54|926.04|4336
1653588000000|2022-05-26 18:00:00|942.8|932.3|930.1|919.6|944.05|933.55|928.5|918|5291
1653591600000|2022-05-26 19:00:00|929.92|919.42|920.62|910.12|930.71|920.21|919.1|908.6|6073
1653595200000|2022-05-26 20:00:00|920.63|910.13|925.76|915.26|929.83|919.33|917.85|907.35|6101
1653598800000|2022-05-26 21:00:00|925.77|915.27|942.69|932.19|944.75|934.25|925.54|915.04|4465
1653602400000|2022-05-26 22:00:00|942.62|932.12|928.75|918.25|946|935.5|927.35|916.85|1766
1653606000000|2022-05-26 23:00:00|929|918.5|919.08|908.58|935.17|924.67|916.75|906.25|3822
1653609600000|2022-05-27 00:00:00|918.97|908.47|903.69|893.19|926.1|915.6|901.96|891.46|7343
1653613200000|2022-05-27 01:00:00|903.7|893.2|883.42|872.92|907.87|897.37|878.66|868.16|8006
1653616800000|2022-05-27 02:00:00|883.43|872.93|892.86|882.36|901.56|891.06|875.34|864.84|8055
1653620400000|2022-05-27 03:00:00|892.83|882.33|906.2|895.7|913.85|903.35|891.08|880.58|6127
1653624000000|2022-05-27 04:00:00|906.3|895.8|885.65|875.15|911.04|900.54|882.86|872.36|6787
1653627600000|2022-05-27 05:00:00|885.26|874.76|871.56|861.06|889.82|879.32|861.95|851.45|8158
1653631200000|2022-05-27 06:00:00|871.55|861.05|891.62|881.12|892.95|882.45|861.75|851.25|7379
1653634800000|2022-05-27 07:00:00|891.55|881.05|889.92|879.42|905.43|894.93|886.92|876.42|5773
1653638400000|2022-05-27 08:00:00|889.79|879.29|891.7|881.2|897.85|887.35|881.11|870.61|6191
1653642000000|2022-05-27 09:00:00|891.71|881.21|950.7|940.2|952.4|941.9|890.9|880.4|5382
1653645600000|2022-05-27 10:00:00|951|940.5|975.43|964.93|1003.1|992.6|939.55|929.05|7584
1653649200000|2022-05-27 11:00:00|975.82|965.32|971.84|961.34|989.21|978.71|967.59|957.09|8064
1653652800000|2022-05-27 12:00:00|971.77|961.27|975.42|964.92|987.5|977|968.15|957.65|7450
1653656400000|2022-05-27 13:00:00|975.4|964.9|983.35|972.85|987.59|977.09|966.61|956.11|6524
1653660000000|2022-05-27 14:00:00|983.67|973.17|957.07|946.57|1004.43|993.93|955.21|944.71|7360
1653663600000|2022-05-27 15:00:00|957.57|947.07|959.97|949.47|971.42|960.92|948.34|937.84|7700
1653667200000|2022-05-27 16:00:00|959.8|949.3|954.63|944.13|966.59|956.09|948.73|938.23|6992
1653670800000|2022-05-27 17:00:00|954.64|944.14|932.8|922.3|959.95|949.45|927.75|917.25|7822
1653674400000|2022-05-27 18:00:00|933.15|922.65|919.57|909.07|937.8|927.3|914.37|903.87|7419
1653678000000|2022-05-27 19:00:00|919.53|909.03|930.77|920.27|939.61|929.11|906.75|896.25|7253
1653681600000|2022-05-27 20:00:00|930.75|920.25|926.11|915.61|938.92|928.42|925.55|915.05|5801
1653721200000|2022-05-28 07:00:00|939.41|928.91|922.01|911.51|940.26|929.76|915.07|904.57|4444
1653724800000|2022-05-28 08:00:00|921.98|911.48|928.78|918.28|931.79|921.29|919.38|908.88|4334
1653728400000|2022-05-28 09:00:00|928.8|918.3|938.31|927.81|943.68|933.18|927.5|917|4485
1653732000000|2022-05-28 10:00:00|938.33|927.83|938.77|928.27|941.22|930.72|933.03|922.53|3639
1653735600000|2022-05-28 11:00:00|938.76|928.26|942.53|932.03|953.04|942.54|934.93|924.43|4769
1653739200000|2022-05-28 12:00:00|942.43|931.93|949.8|939.3|952.69|942.19|938.02|927.52|3892
1653742800000|2022-05-28 13:00:00|949.79|939.29|957.19|946.69|963.9|953.4|948.52|938.02|5655
1653746400000|2022-05-28 14:00:00|957.2|946.7|947.21|936.71|962.58|952.08|943.29|932.79|4758
1653750000000|2022-05-28 15:00:00|947.2|936.7|950.02|939.52|957.64|947.14|945.45|934.95|4685
1653753600000|2022-05-28 16:00:00|950|939.5|947.78|937.28|955.78|945.28|945.05|934.55|3338
1653757200000|2022-05-28 17:00:00|947.79|937.29|943.11|932.61|950.68|940.18|938.13|927.63|4381
1653760800000|2022-05-28 18:00:00|943.12|932.62|960.79|950.29|962.15|951.65|943.04|932.54|2939
1653764400000|2022-05-28 19:00:00|960.8|950.3|969.61|959.11|975.16|964.66|956.74|946.24|3372
1653768000000|2022-05-28 20:00:00|969.54|959.04|969.59|959.09|976.87|966.37|966.53|956.03|3653
1653771600000|2022-05-28 21:00:00|969.61|959.11|965.62|955.12|971.88|961.38|965.31|954.81|2363
1653775200000|2022-05-28 22:00:00|965.58|955.08|963.32|952.82|968.2|957.7|962.46|951.96|2854
1653778800000|2022-05-28 23:00:00|963.3|952.8|969.6|959.1|983.49|972.99|962.83|952.33|3579
1653782400000|2022-05-29 00:00:00|969.68|959.18|963.87|953.37|972.98|962.48|961.54|951.04|3510
1653786000000|2022-05-29 01:00:00|963.54|953.04|948.37|937.87|963.81|953.31|943.69|933.19|5087
1653789600000|2022-05-29 02:00:00|948.64|938.14|945.52|935.02|949.25|938.75|939.05|928.55|4652
1653793200000|2022-05-29 03:00:00|945.38|934.88|946.62|936.12|948.7|938.2|938.05|927.55|3477
1653796800000|2022-05-29 04:00:00|946.61|936.11|943.42|932.92|948.53|938.03|939.59|929.09|3600
1653800400000|2022-05-29 05:00:00|943.37|932.87|946.19|935.69|946.91|936.41|940.51|930.01|3338
1653804000000|2022-05-29 06:00:00|946.32|935.82|950.99|940.49|954.11|943.61|946.32|935.82|3459
1653807600000|2022-05-29 07:00:00|950.96|940.46|948.61|938.11|952.77|942.27|946.09|935.59|2197
1653811200000|2022-05-29 08:00:00|948.89|938.39|953.74|943.24|963.76|953.26|946.32|935.82|3640
1653814800000|2022-05-29 09:00:00|953.75|943.25|946.05|935.55|956.9|946.4|944.89|934.39|3018
1653818400000|2022-05-29 10:00:00|946.04|935.54|957.78|947.28|961.81|951.31|945.74|935.24|3944
1653822000000|2022-05-29 11:00:00|957.79|947.29|966.81|956.31|968.36|957.86|957.79|947.29|3864
1653825600000|2022-05-29 12:00:00|966.82|956.32|999.33|988.83|1000.3|989.8|965.5|955|4937
1653829200000|2022-05-29 13:00:00|999.35|988.85|991.55|981.05|1007.14|996.64|989.95|979.45|4835
1653832800000|2022-05-29 14:00:00|991.68|981.18|991.94|981.44|995.77|985.27|985.83|975.33|3429
1653836400000|2022-05-29 15:00:00|991.93|981.43|987.87|977.37|991.95|981.45|984.73|974.23|2075
1653840000000|2022-05-29 16:00:00|985.68|975.18|992.78|982.28|998.76|988.26|985.66|975.16|3546
1653843600000|2022-05-29 17:00:00|992.77|982.27|987.69|977.19|994.45|983.95|985.51|975.01|4038
1653847200000|2022-05-29 18:00:00|987.66|977.16|991.83|981.33|992.4|981.9|985.44|974.94|2193
1653850800000|2022-05-29 19:00:00|991.84|981.34|989.97|979.47|993.83|983.33|986.88|976.38|2868
1653854400000|2022-05-29 20:00:00|989.92|979.42|995.5|985|995.53|985.03|988.84|978.34|3160
1653858000000|2022-05-29 21:00:00|995.49|984.99|995.2|984.7|996.5|986|988.05|977.55|2116
1653861600000|2022-05-29 22:00:00|995.28|984.78|994.29|983.79|997.75|987.25|981.74|971.24|4236
1653865200000|2022-05-29 23:00:00|994.35|983.85|1003.23|992.73|1006.75|996.25|992.72|982.22|2704
1653868800000|2022-05-30 00:00:00|1003.1|992.6|999.73|989.23|1005.72|995.22|996.34|985.84|3147
1653872400000|2022-05-30 01:00:00|999.74|989.24|1032.75|1022.25|1033.43|1022.93|999.18|988.68|4634
1653876000000|2022-05-30 02:00:00|1032.74|1022.24|1032.94|1022.44|1046.34|1035.84|1028.73|1018.23|5409
1653879600000|2022-05-30 03:00:00|1032.95|1022.45|1029.75|1019.25|1036.58|1026.08|1028.72|1018.22|3533
1653883200000|2022-05-30 04:00:00|1030.25|1019.75|1023.89|1013.39|1031.8|1021.3|1021.75|1011.25|3189
1653886800000|2022-05-30 05:00:00|1023.91|1013.41|1046.75|1036.25|1046.75|1036.25|1023.74|1013.24|2886
1653890400000|2022-05-30 06:00:00|1046.68|1036.18|1050.06|1039.56|1070.71|1060.21|1045.75|1035.25|5046
1653894000000|2022-05-30 07:00:00|1050.08|1039.58|1050.77|1040.27|1053.44|1042.94|1042.18|1031.68|3430
1653897600000|2022-05-30 08:00:00|1050.84|1040.34|1041.78|1031.28|1052.21|1041.71|1038.15|1027.65|3063
1653901200000|2022-05-30 09:00:00|1041.96|1031.46|1020.69|1010.19|1043.9|1033.4|1015.92|1005.42|4090
1653904800000|2022-05-30 10:00:00|1020.47|1009.97|1016.98|1006.48|1024.63|1014.13|1015.75|1005.25|3559
1653908400000|2022-05-30 11:00:00|1017.04|1006.54|1021.8|1011.3|1029.95|1019.45|1015.99|1005.49|2780
1653912000000|2022-05-30 12:00:00|1021.75|1011.25|1023.52|1013.02|1034.3|1023.8|1007.43|996.93|4846
1653915600000|2022-05-30 13:00:00|1023.67|1013.17|1032|1021.5|1032.25|1021.75|1019.12|1008.62|4180
1653919200000|2022-05-30 14:00:00|1032.11|1021.61|1026.83|1016.33|1044.82|1034.32|1025.8|1015.3|4467
1653922800000|2022-05-30 15:00:00|1026.41|1015.91|1034.76|1024.26|1037.9|1027.4|1025.42|1014.92|3373
1653926400000|2022-05-30 16:00:00|1034.71|1024.21|1034.77|1024.27|1043.62|1033.12|1028.83|1018.33|3748
1653930000000|2022-05-30 17:00:00|1034.7|1024.2|1032.71|1022.21|1038.03|1027.53|1028.79|1018.29|2900
1653933600000|2022-05-30 18:00:00|1032.56|1022.06|1033.98|1023.48|1034.23|1023.73|1022.87|1012.37|2862
1653937200000|2022-05-30 19:00:00|1033.94|1023.44|1033.84|1023.34|1043.21|1032.71|1028.75|1018.25|3225
1653940800000|2022-05-30 20:00:00|1033.96|1023.46|1058.02|1047.52|1058.02|1047.52|1030.56|1020.06|5801
1653944400000|2022-05-30 21:00:00|1058.04|1047.54|1060.81|1050.31|1082.98|1072.48|1051.22|1040.72|5582
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1061.76|1051.26|1063.99|1053.49|1050.8|1040.3|4426
1653951600000|2022-05-30 23:00:00|1061.74|1051.24|1051.68|1041.18|1066.54|1056.04|1047.6|1037.1|5781
1653955200000|2022-05-31 00:00:00|1051.66|1041.16|1042.87|1032.37|1064.61|1054.11|1036.84|1026.34|5282
1653958800000|2022-05-31 01:00:00|1042.76|1032.26|1042.94|1032.44|1047.96|1037.46|1035.85|1025.35|4429
1653962400000|2022-05-31 02:00:00|1042.93|1032.43|1064.78|1054.28|1065.19|1054.69|1042.33|1031.83|3654
1653966000000|2022-05-31 03:00:00|1064.83|1054.33|1056.73|1046.23|1068.89|1058.39|1051.95|1041.45|4348
1653969600000|2022-05-31 04:00:00|1056.68|1046.18|1054.81|1044.31|1064.35|1053.85|1051.85|1041.35|3731
1653973200000|2022-05-31 05:00:00|1055.17|1044.67|1047.09|1036.59|1062.45|1051.95|1046.85|1036.35|4465
1653976800000|2022-05-31 06:00:00|1047.11|1036.61|1033.25|1022.75|1051.23|1040.73|1028.14|1017.64|5408
1653980400000|2022-05-31 07:00:00|1033.7|1023.2|1042.25|1031.75|1042.25|1031.75|1031.81|1021.31|4229
1653984000000|2022-05-31 08:00:00|1042.2|1031.7|1042.75|1032.25|1047.46|1036.96|1039.11|1028.61|3524
1653987600000|2022-05-31 09:00:00|1042.45|1031.95|1029.49|1018.99|1043.15|1032.65|1024.71|1014.21|4530
1653991200000|2022-05-31 10:00:00|1029.3|1018.8|1037.8|1027.3|1039.73|1029.23|1025.29|1014.79|3808
1653994800000|2022-05-31 11:00:00|1037.75|1027.25|1044.95|1034.45|1053.79|1043.29|1035.48|1024.98|3763
1653998400000|2022-05-31 12:00:00|1045.25|1034.75|1029.8|1019.3|1052.89|1042.39|1023.81|1013.31|5436
1654002000000|2022-05-31 13:00:00|1029.88|1019.38|1021.78|1011.28|1038.91|1028.41|1000.78|990.28|7915
1654005600000|2022-05-31 14:00:00|1021.76|1011.26|1030.22|1019.72|1030.22|1019.72|1005.67|995.17|7199
1654009200000|2022-05-31 15:00:00|1030.23|1019.73|1045.79|1035.29|1049.21|1038.71|1019.4|1008.9|5103
1654012800000|2022-05-31 16:00:00|1045.77|1035.27|1041.29|1030.79|1053.8|1043.3|1027.54|1017.04|6817
1654016400000|2022-05-31 17:00:00|1041.3|1030.8|1043.06|1032.56|1052.45|1041.95|1032.78|1022.28|5757
1654020000000|2022-05-31 18:00:00|1042.81|1032.31|1026.86|1016.36|1048.03|1037.53|1022.72|1012.22|4726
1654023600000|2022-05-31 19:00:00|1026.79|1016.29|1031.83|1021.33|1037.27|1026.77|1022.33|1011.83|5013
1654027200000|2022-05-31 20:00:00|1031.85|1021.35|1039.08|1028.58|1040.06|1029.56|1031.75|1021.25|3612
1654030800000|2022-05-31 21:00:00|1039.1|1028.6|1046.14|1035.64|1046.14|1035.64|1033|1022.5|2616
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|1060.71|1050.21|1060.75|1050.25|1042.34|1031.84|4794
1654038000000|2022-05-31 23:00:00|1060.96|1050.46|1039.77|1029.27|1061.15|1050.65|1037.9|1027.4|3909
1654041600000|2022-06-01 00:00:00|1039.78|1029.28|1037.3|1026.8|1044.45|1033.95|1027.18|1016.68|5188
1654045200000|2022-06-01 01:00:00|1037.45|1026.95|1035.75|1025.25|1038.07|1027.57|1028.31|1017.81|4585
1654048800000|2022-06-01 02:00:00|1035.71|1025.21|1024.84|1014.34|1036.2|1025.7|1019.68|1009.18|4181
1654052400000|2022-06-01 03:00:00|1024.8|1014.3|1016.25|1005.75|1025.01|1014.51|1014.23|1003.73|4194
1654056000000|2022-06-01 04:00:00|1016.14|1005.64|1031.29|1020.79|1032.7|1022.2|1009.18|998.68|4726
1654059600000|2022-06-01 05:00:00|1031.44|1020.94|1031.96|1021.46|1037.34|1026.84|1022.02|1011.52|4556
1654063200000|2022-06-01 06:00:00|1031.9|1021.4|1041.96|1031.46|1047.75|1037.25|1030.35|1019.85|4030
1654066800000|2022-06-01 07:00:00|1041.97|1031.47|1034.96|1024.46|1053.81|1043.31|1033.7|1023.2|3828
1654070400000|2022-06-01 08:00:00|1034.92|1024.42|1030.17|1019.67|1038.08|1027.58|1028.31|1017.81|4228
1654074000000|2022-06-01 09:00:00|1030.12|1019.62|1045.02|1034.52|1047.8|1037.3|1029.15|1018.65|3714
1654077600000|2022-06-01 10:00:00|1045.03|1034.53|1044.45|1033.95|1048.86|1038.36|1040.79|1030.29|3486
1654081200000|2022-06-01 11:00:00|1044.75|1034.25|1043.9|1033.4|1062.27|1051.77|1036.3|1025.8|4678
1654084800000|2022-06-01 12:00:00|1043.91|1033.41|1054.9|1044.4|1061.36|1050.86|1043.2|1032.7|5162
1654088400000|2022-06-01 13:00:00|1055.25|1044.75|1051.93|1041.43|1078.61|1068.11|1050.9|1040.4|6938
1654092000000|2022-06-01 14:00:00|1051.94|1041.44|1031.79|1021.29|1055.44|1044.94|1018.35|1007.85|6953
1654095600000|2022-06-01 15:00:00|1031.83|1021.33|1007.75|997.25|1032.64|1022.14|1007.22|996.72|6873
1654099200000|2022-06-01 16:00:00|1007.28|996.78|991.67|981.17|1007.65|997.15|988.96|978.46|6134
1654102800000|2022-06-01 17:00:00|991.64|981.14|981.74|971.24|992.64|982.14|973.92|963.42|5242
1654106400000|2022-06-01 18:00:00|981.75|971.25|970.59|960.09|985.69|975.19|968.25|957.75|5714
1654110000000|2022-06-01 19:00:00|970.6|960.1|964.69|954.19|976.69|966.19|962.28|951.78|5740
1654113600000|2022-06-01 20:00:00|964.71|954.21|949.42|938.92|965.78|955.28|931.04|920.54|5665
1654117200000|2022-06-01 21:00:00|949.44|938.94|945.95|935.45|953.75|943.25|945.5|935|2500
1654120800000|2022-06-01 22:00:00|945.92|935.42|949.49|938.99|951.68|941.18|939.3|928.8|3739
1654124400000|2022-06-01 23:00:00|949.56|939.06|950.06|939.56|957.5|947|947.09|936.59|4096
1654128000000|2022-06-02 00:00:00|950.16|939.66|943.96|933.46|950.75|940.25|934.75|924.25|5764
1654131600000|2022-06-02 01:00:00|943.99|933.49|953.51|943.01|955.95|945.45|942.07|931.57|3757
1654135200000|2022-06-02 02:00:00|953.53|943.03|951.74|941.24|962.75|952.25|949.79|939.29|3649
1654138800000|2022-06-02 03:00:00|951.75|941.25|945.66|935.16|956.75|946.25|943.2|932.7|3194
1654142400000|2022-06-02 04:00:00|945.62|935.12|947.56|937.06|948.98|938.48|939.8|929.3|3091
1654146000000|2022-06-02 05:00:00|947.57|937.07|950.9|940.4|955.85|945.35|942.18|931.68|3341
1654149600000|2022-06-02 06:00:00|950.93|940.43|952.44|941.94|952.88|942.38|945.8|935.3|1817
1654153200000|2022-06-02 07:00:00|952.54|942.04|953.26|942.76|958.85|948.35|948.48|937.98|3032
1654156800000|2022-06-02 08:00:00|953.19|942.69|956.17|945.67|957.19|946.69|948.71|938.21|3544
1654160400000|2022-06-02 09:00:00|955.78|945.28|954.75|944.25|961.7|951.2|952.1|941.6|3173
1654164000000|2022-06-02 10:00:00|954.93|944.43|958.25|947.75|963.99|953.49|950.89|940.39|4168
1654167600000|2022-06-02 11:00:00|958.28|947.78|967.18|956.68|968.78|958.28|951.96|941.46|3835
1654171200000|2022-06-02 12:00:00|967.16|956.66|962.56|952.06|971.75|961.25|961.2|950.7|4154
1654174800000|2022-06-02 13:00:00|962.51|952.01|953.43|942.93|965.68|955.18|942.75|932.25|7004
1654178400000|2022-06-02 14:00:00|952.93|942.43|958.25|947.75|962.65|952.15|948.75|938.25|6055
1654182000000|2022-06-02 15:00:00|957.75|947.25|964.06|953.56|969.75|959.25|957.45|946.95|4220
1654185600000|2022-06-02 16:00:00|964.69|954.19|968.61|958.11|974.42|963.92|963.46|952.96|4541
1654189200000|2022-06-02 17:00:00|968.63|958.13|964.98|954.48|973.47|962.97|962.12|951.62|2899
1654192800000|2022-06-02 18:00:00|964.93|954.43|980.45|969.95|999.77|989.27|963.95|953.45|2716
1654196400000|2022-06-02 19:00:00|980.42|969.92|993.04|982.54|994.75|984.25|974.6|964.1|2608
1654200000000|2022-06-02 20:00:00|992.75|982.25|987.78|977.28|1000.75|990.25|987.03|976.53|943
1654203600000|2022-06-02 21:00:00|987.79|977.29|995.64|985.14|995.97|985.47|986.44|975.94|708
1654207200000|2022-06-02 22:00:00|995.7|985.2|995.55|985.05|1002.85|992.35|994.54|984.04|1755
1654210800000|2022-06-02 23:00:00|995.5|985|992.92|982.42|1003.9|993.4|992.24|981.74|3110
1654214400000|2022-06-03 00:00:00|992.87|982.37|984.24|973.74|996.8|986.3|982.92|972.42|3168
1654218000000|2022-06-03 01:00:00|984.29|973.79|992.15|981.65|994.5|984|978.89|968.39|2306
1654221600000|2022-06-03 02:00:00|992.1|981.6|985.55|975.05|994|983.5|985.36|974.86|1997
1654225200000|2022-06-03 03:00:00|985.5|975|984.54|974.04|986.05|975.55|982.52|972.02|1631
1654228800000|2022-06-03 04:00:00|984.59|974.09|982.8|972.3|987.85|977.35|981.45|970.95|1529
1654232400000|2022-06-03 05:00:00|982.6|972.1|991.8|981.3|995.75|985.25|982.1|971.6|2141
1654236000000|2022-06-03 06:00:00|991.9|981.4|982.89|972.39|993.7|983.2|982.7|972.2|1591
1654239600000|2022-06-03 07:00:00|982.92|972.42|982.2|971.7|988.55|978.05|980.49|969.99|2709
1654243200000|2022-06-03 08:00:00|982.3|971.8|979.22|968.72|989.05|978.55|977.52|967.02|2399
1654246800000|2022-06-03 09:00:00|979.5|969|960.61|950.11|980.95|970.45|959.51|949.01|3396
1654250400000|2022-06-03 10:00:00|960.66|950.16|942.15|931.65|961.2|950.7|940.35|929.85|4156
1654254000000|2022-06-03 11:00:00|942.2|931.7|937.5|927|952.9|942.4|935.26|924.76|5095
1654257600000|2022-06-03 12:00:00|937.55|927.05|930.13|919.63|945.94|935.44|926.08|915.58|6158
1654261200000|2022-06-03 13:00:00|930.16|919.66|940.02|929.52|940.17|929.67|925.38|914.88|6083
1654264800000|2022-06-03 14:00:00|940.12|929.62|935.15|924.65|942.97|932.47|927.96|917.46|6447
1654268400000|2022-06-03 15:00:00|935.03|924.53|930.08|919.58|936.15|925.65|927.2|916.7|4717
1654272000000|2022-06-03 16:00:00|930.06|919.56|942.97|932.47|943.55|933.05|928.09|917.59|2533
1654275600000|2022-06-03 17:00:00|942.72|932.22|941.74|931.24|949.55|939.05|936.82|926.32|3733
1654279200000|2022-06-03 18:00:00|941.64|931.14|944.13|933.63|946.15|935.65|937.59|927.09|2964
1654282800000|2022-06-03 19:00:00|944.08|933.58|936.36|925.86|946.75|936.25|936.28|925.78|2497
1654286400000|2022-06-03 20:00:00|936.46|925.96|944.44|933.94|946.01|935.51|934.07|923.57|2592
1654326000000|2022-06-04 07:00:00|944.93|934.43|942.85|932.35|945.93|935.43|940.02|929.52|3903
1654329600000|2022-06-04 08:00:00|942.84|932.34|944.47|933.97|950.14|939.64|941.59|931.09|4953
1654333200000|2022-06-04 09:00:00|944.48|933.98|939.38|928.88|948.9|938.4|937.46|926.96|4494
1654336800000|2022-06-04 10:00:00|939.41|928.91|941.5|931|943.69|933.19|938.09|927.59|4287
1654340400000|2022-06-04 11:00:00|941.41|930.91|937.41|926.91|943.8|933.3|935.36|924.86|4153
1654344000000|2022-06-04 12:00:00|937.39|926.89|928.22|917.72|938.97|928.47|925.75|915.25|5608
1654347600000|2022-06-04 13:00:00|928.23|917.73|939.62|929.12|941.73|931.23|927.22|916.72|5457
1654351200000|2022-06-04 14:00:00|939.61|929.11|946.1|935.6|953.64|943.14|933.23|922.73|6825
1654354800000|2022-06-04 15:00:00|946.05|935.55|948.03|937.53|950.04|939.54|943.2|932.7|4996
1654358400000|2022-06-04 16:00:00|948.02|937.52|945.88|935.38|948.36|937.86|943.64|933.14|4120
1654362000000|2022-06-04 17:00:00|945.87|935.37|946.66|936.16|948.42|937.92|939.57|929.07|4401
1654365600000|2022-06-04 18:00:00|946.65|936.15|948.9|938.4|952.88|942.38|946.65|936.15|2810
1654369200000|2022-06-04 19:00:00|948.77|938.27|942.1|931.6|949.99|939.49|940.18|929.68|4278
1654372800000|2022-06-04 20:00:00|942.06|931.56|948.88|938.38|949.02|938.52|941.59|931.09|3703
1654376400000|2022-06-04 21:00:00|948.92|938.42|950.22|939.72|952.35|941.85|944.85|934.35|2897
1654380000000|2022-06-04 22:00:00|950.25|939.75|941.42|930.92|960.11|949.61|941.29|930.79|5209
1654383600000|2022-06-04 23:00:00|941.09|930.59|949.16|938.66|949.38|938.88|941.09|930.59|3314
1654387200000|2022-06-05 00:00:00|949.12|938.62|943.56|933.06|953.46|942.96|943.46|932.96|3364
1654390800000|2022-06-05 01:00:00|943.6|933.1|933.05|922.55|943.6|933.1|932.51|922.01|4429
1654394400000|2022-06-05 02:00:00|933.04|922.54|939.28|928.78|940.81|930.31|932.12|921.62|3074
1654398000000|2022-06-05 03:00:00|939.24|928.74|943.77|933.27|943.99|933.49|936.85|926.35|2271
1654401600000|2022-06-05 04:00:00|943.8|933.3|938.42|927.92|943.8|933.3|936.03|925.53|2476
1654405200000|2022-06-05 05:00:00|938.31|927.81|941.37|930.87|944.86|934.36|938.31|927.81|2956
1654408800000|2022-06-05 06:00:00|941.38|930.88|937.06|926.56|942.2|931.7|935.99|925.49|3308
1654412400000|2022-06-05 07:00:00|937.05|926.55|936.22|925.72|942.65|932.15|935.88|925.38|3185
1654416000000|2022-06-05 08:00:00|936.23|925.73|938.54|928.04|942.81|932.31|936.06|925.56|2995
1654419600000|2022-06-05 09:00:00|938.29|927.79|936.57|926.07|938.9|928.4|930.17|919.67|4642
1654423200000|2022-06-05 10:00:00|936.54|926.04|938.25|927.75|940.82|930.32|934.63|924.13|2834
1654426800000|2022-06-05 11:00:00|938.27|927.77|937.18|926.68|939.24|928.74|930.83|920.33|3397
1654430400000|2022-06-05 12:00:00|937.17|926.67|940.66|930.16|942.92|932.42|936.33|925.83|3063
1654434000000|2022-06-05 13:00:00|940.65|930.15|934.72|924.22|942.18|931.68|933.8|923.3|2539
1654437600000|2022-06-05 14:00:00|934.64|924.14|938.12|927.62|939.56|929.06|932.49|921.99|3386
1654441200000|2022-06-05 15:00:00|938.13|927.63|949.13|938.63|950.05|939.55|937.67|927.17|4205
1654444800000|2022-06-05 16:00:00|949.09|938.59|945.36|934.86|957.97|947.47|942.61|932.11|5183
1654448400000|2022-06-05 17:00:00|945.37|934.87|954.68|944.18|957|946.5|942.82|932.32|4411
1654452000000|2022-06-05 18:00:00|954.72|944.22|950.61|940.11|958.66|948.16|950.09|939.59|3572
1654455600000|2022-06-05 19:00:00|950.69|940.19|954.69|944.19|956.68|946.18|949.19|938.69|2843
1654459200000|2022-06-05 20:00:00|954.68|944.18|949.09|938.59|959.62|949.12|948.83|938.33|4141
1654462800000|2022-06-05 21:00:00|948.71|938.21|949.2|938.7|950.85|940.35|946.19|935.69|1462
1654466400000|2022-06-05 22:00:00|949.25|938.75|949|938.5|954.45|943.95|943.46|932.96|2129
1654470000000|2022-06-05 23:00:00|948.95|938.45|939.08|928.58|950.85|940.35|936.95|926.45|1922
1654473600000|2022-06-06 00:00:00|939.09|928.59|957.1|946.6|962.4|951.9|936.93|926.43|3469
1654477200000|2022-06-06 01:00:00|957.15|946.65|975|964.5|978.05|967.55|956.4|945.9|4410
1654480800000|2022-06-06 02:00:00|975.05|964.55|973.85|963.35|982.45|971.95|973.85|963.35|3846
1654484400000|2022-06-06 03:00:00|973.95|963.45|987.05|976.55|989.2|978.7|973.9|963.4|3306
1654488000000|2022-06-06 04:00:00|987.15|976.65|979.2|968.7|990.95|980.45|979.2|968.7|2456
1654491600000|2022-06-06 05:00:00|979.3|968.8|977.25|966.75|984.15|973.65|975.6|965.1|2832
1654495200000|2022-06-06 06:00:00|977.15|966.65|990.3|979.8|992.8|982.3|973.35|962.85|2733
1654498800000|2022-06-06 07:00:00|990.28|979.78|991.65|981.15|993.2|982.7|986.67|976.17|3176
1654502400000|2022-06-06 08:00:00|991.6|981.1|995.75|985.25|997.85|987.35|991.1|980.6|2399
1654506000000|2022-06-06 09:00:00|995.8|985.3|995.55|985.05|997.5|987|991.98|981.48|2181
1654509600000|2022-06-06 10:00:00|995.6|985.1|991.12|980.62|997.25|986.75|990.58|980.08|2255
1654513200000|2022-06-06 11:00:00|991.11|980.61|981.85|971.35|992.4|981.9|981.59|971.09|2679
1654516800000|2022-06-06 12:00:00|982.02|971.52|981.75|971.25|986.89|976.39|981.27|970.77|2352
1654520400000|2022-06-06 13:00:00|981.8|971.3|975.2|964.7|982.95|972.45|967.7|957.2|3984
1654524000000|2022-06-06 14:00:00|975.3|964.8|981.83|971.33|990.65|980.15|974.02|963.52|4110
1654527600000|2022-06-06 15:00:00|981.82|971.32|974.99|964.49|982.75|972.25|968.24|957.74|4523
1654531200000|2022-06-06 16:00:00|975.03|964.53|960|949.5|975.3|964.8|955.98|945.48|4406
1654534800000|2022-06-06 17:00:00|960.05|949.55|956.68|946.18|960.05|949.55|949.71|939.21|4398
1654538400000|2022-06-06 18:00:00|956.6|946.1|955|944.5|958.35|947.85|950.99|940.49|2790
1654542000000|2022-06-06 19:00:00|954.85|944.35|962.03|951.53|963.15|952.65|951.22|940.72|2231
1654545600000|2022-06-06 20:00:00|962|951.5|951.51|941.01|962.13|951.63|945.08|934.58|2742
1654549200000|2022-06-06 21:00:00|951.47|940.97|959.7|949.2|960.25|949.75|949.9|939.4|2581
1654552800000|2022-06-06 22:00:00|959.65|949.15|950.76|940.26|961.15|950.65|949.26|938.76|2128
1654556400000|2022-06-06 23:00:00|950.78|940.28|952.1|941.6|953.65|943.15|949.68|939.18|616
1654560000000|2022-06-07 00:00:00|952.62|942.12|911.75|901.25|953.75|943.25|909.12|898.62|6688
1654563600000|2022-06-07 01:00:00|911.7|901.2|903.47|892.97|916.29|905.79|890.25|879.75|4895
1654567200000|2022-06-07 02:00:00|903.55|893.05|904.77|894.27|906.51|896.01|893.9|883.4|5123
1654570800000|2022-06-07 03:00:00|904.82|894.32|914.39|903.89|917.6|907.1|901.79|891.29|3383
1654574400000|2022-06-07 04:00:00|914.43|903.93|916.2|905.7|917.45|906.95|910.42|899.92|2680
1654578000000|2022-06-07 05:00:00|916.21|905.71|914.24|903.74|918.35|907.85|910.43|899.93|2898
1654581600000|2022-06-07 06:00:00|914.23|903.73|913.85|903.35|916.55|906.05|911.18|900.68|2074
1654585200000|2022-06-07 07:00:00|913.8|903.3|911.75|901.25|915.05|904.55|907.5|897|3213
1654588800000|2022-06-07 08:00:00|911.7|901.2|918.22|907.72|920.85|910.35|909.87|899.37|2945
1654592400000|2022-06-07 09:00:00|918.23|907.73|913.6|903.1|918.71|908.21|912.19|901.69|1593
1654596000000|2022-06-07 10:00:00|913.66|903.16|915.44|904.94|918.19|907.69|912.88|902.38|1688
1654599600000|2022-06-07 11:00:00|915.42|904.92|904.78|894.28|916.34|905.84|900.9|890.4|5033
1654603200000|2022-06-07 12:00:00|904.85|894.35|906.38|895.88|907.55|897.05|898.98|888.48|3628
1654606800000|2022-06-07 13:00:00|906.4|895.9|911.42|900.92|916.45|905.95|904.32|893.82|4370
1654610400000|2022-06-07 14:00:00|911.47|900.97|920.5|910|927.75|917.25|910.68|900.18|4749
1654614000000|2022-06-07 15:00:00|920.55|910.05|915.6|905.1|922.7|912.2|909.94|899.44|3846
1654617600000|2022-06-07 16:00:00|915.55|905.05|914.51|905.41|915.6|906.4|909.16|900.06|2718
1654621200000|2022-06-07 17:00:00|914.55|905.45|918.3|909.2|918.9|909.8|912.94|903.84|1950
1654624800000|2022-06-07 18:00:00|918.25|909.15|925.95|916.85|929.25|920.15|916.79|907.69|3577
1654628400000|2022-06-07 19:00:00|926|916.9|937.15|928.05|948.95|939.85|926|916.9|5363
1654632000000|2022-06-07 20:00:00|937.1|928|938.12|929.02|953.1|944|937.05|927.95|5520
1654635600000|2022-06-07 21:00:00|938.09|928.99|938.15|929.05|943.5|934.4|933.8|924.7|1845
1654639200000|2022-06-07 22:00:00|938.25|929.15|926.02|916.92|942.7|933.6|903.66|894.56|4187
1654642800000|2022-06-07 23:00:00|925.97|916.87|926.32|917.22|933.7|924.6|916.65|907.55|4352
1654646400000|2022-06-08 00:00:00|926.4|917.3|929.19|920.09|935.85|926.75|921.61|912.51|2619
1654650000000|2022-06-08 01:00:00|929.21|920.11|931.41|922.31|932.6|923.5|918.34|909.24|3688
1654653600000|2022-06-08 02:00:00|931.49|922.39|928.13|919.03|943.45|934.35|928.08|918.98|1948
1654657200000|2022-06-08 03:00:00|928.15|919.05|907.4|898.3|929.25|920.15|902.15|893.05|5689
1654660800000|2022-06-08 04:00:00|907.47|898.37|907.69|898.59|914.35|905.25|902.07|892.97|3318
1654664400000|2022-06-08 05:00:00|907.76|898.66|919.45|910.35|924.94|915.84|906.75|897.65|2739
1654668000000|2022-06-08 06:00:00|919.51|910.41|915.55|906.45|921.75|912.65|911.43|902.33|2147
1654671600000|2022-06-08 07:00:00|915.5|906.4|918.62|909.52|923.75|914.65|908.56|899.46|2455
1654675200000|2022-06-08 08:00:00|918.61|909.51|917.93|908.83|920.5|911.4|913.83|904.73|2191
1654678800000|2022-06-08 09:00:00|917.98|908.88|921.9|912.8|922|912.9|914.4|905.3|1857
1654682400000|2022-06-08 10:00:00|921.95|912.85|911.53|902.43|922.5|913.4|911.42|902.32|1673
1654686000000|2022-06-08 11:00:00|911.49|902.39|913.84|904.74|917.2|908.1|909.76|900.66|1894
1654689600000|2022-06-08 12:00:00|913.82|904.72|906.4|897.3|915|905.9|903.34|894.24|2994
1654693200000|2022-06-08 13:00:00|906.33|897.23|924.81|915.71|928.2|919.1|905.29|896.19|4805
1654696800000|2022-06-08 14:00:00|924.75|915.65|912.06|902.96|925.8|916.7|911.38|902.28|4194
1654700400000|2022-06-08 15:00:00|912.01|902.91|918.45|909.35|921.4|912.3|910.8|901.7|2518
1654704000000|2022-06-08 16:00:00|918.4|909.3|910.5|901.4|920.7|911.6|908.61|899.51|2729
1654707600000|2022-06-08 17:00:00|910.45|901.35|912.97|903.87|913.65|904.55|909.41|900.31|2185
1654711200000|2022-06-08 18:00:00|913.01|903.91|907.74|898.64|914.65|905.55|894.67|885.57|3145
1654714800000|2022-06-08 19:00:00|907.6|898.5|905.43|896.33|909.25|900.15|900.15|891.05|2706
1654718400000|2022-06-08 20:00:00|905.38|896.28|907.91|898.81|911.8|902.7|904.21|895.11|1920
1654722000000|2022-06-08 21:00:00|907.92|898.82|914.4|905.3|914.6|905.5|907.78|898.68|1115
1654725600000|2022-06-08 22:00:00|914.45|905.35|908.25|899.15|915.75|906.65|907.9|898.8|1863
1654729200000|2022-06-08 23:00:00|908.35|899.25|904.25|895.15|910.7|901.6|901.13|892.03|1786
1654732800000|2022-06-09 00:00:00|904.3|895.2|902.5|893.4|905.75|896.65|895.3|886.2|2753
1654736400000|2022-06-09 01:00:00|902.6|893.5|899.56|890.46|907.15|898.05|899.56|890.46|1423
1654740000000|2022-06-09 02:00:00|899.6|890.5|906.55|897.45|907.9|898.8|899.56|890.46|1262
1654743600000|2022-06-09 03:00:00|906.6|897.5|913.35|904.25|915.25|906.15|904.37|895.27|1646
1654747200000|2022-06-09 04:00:00|913.46|904.36|912.6|903.5|914.12|905.02|910.45|901.35|1194
1654750800000|2022-06-09 05:00:00|912.72|903.62|917.56|908.46|919.75|910.65|911.34|902.24|2138
1654754400000|2022-06-09 06:00:00|917.51|908.41|923.67|914.57|934|924.9|917.51|908.41|1955
1654758000000|2022-06-09 07:00:00|923.7|914.6|928.35|919.25|930.05|920.95|922.94|913.84|1694
1654761600000|2022-06-09 08:00:00|928.4|919.3|932.53|923.43|933.66|924.56|926.1|917|2329
1654765200000|2022-06-09 09:00:00|932.55|923.45|932.43|923.33|941.85|932.75|931.02|921.92|2154
1654768800000|2022-06-09 10:00:00|932.53|923.43|924.33|915.23|933.7|924.6|923.52|914.42|2302
1654772400000|2022-06-09 11:00:00|924.34|915.24|921.82|912.72|929.35|920.25|920.98|911.88|2362
1654776000000|2022-06-09 12:00:00|921.77|912.67|920.43|911.33|925.5|916.4|912.54|903.44|3467
1654779600000|2022-06-09 13:00:00|919.8|910.7|925.3|916.2|926.35|917.25|915.9|906.8|3486
1654783200000|2022-06-09 14:00:00|925.25|916.15|927.62|918.52|940.95|931.85|922.44|913.34|3548
1654786800000|2022-06-09 15:00:00|927.61|918.51|930.25|921.15|932.4|923.3|920.28|911.18|3374
1654790400000|2022-06-09 16:00:00|930.26|921.16|945.05|935.95|948.6|939.5|930.06|920.96|2501
1654794000000|2022-06-09 17:00:00|944.95|935.85|940.25|931.15|950.2|941.1|937.62|928.52|2303
1654797600000|2022-06-09 18:00:00|940.3|931.2|930.09|920.99|941.65|932.55|929.97|920.87|2026
1654801200000|2022-06-09 19:00:00|930.01|920.91|922.15|913.05|931.15|922.05|920.94|911.84|1700
1654804800000|2022-06-09 20:00:00|922.1|913|934.65|925.55|935.15|926.05|920.02|910.92|2001
1654808400000|2022-06-09 21:00:00|934.64|925.54|928.1|919|935.35|926.25|928.1|919|987
1654812000000|2022-06-09 22:00:00|928.17|919.07|925.85|916.75|929.95|920.85|923.54|914.44|956
1654815600000|2022-06-09 23:00:00|925.84|916.74|927.5|918.4|928.4|919.3|920.64|911.54|1659
1654819200000|2022-06-10 00:00:00|927.43|918.33|916.89|907.79|929.65|920.55|906.3|897.2|3759
1654822800000|2022-06-10 01:00:00|916.84|907.74|918.12|909.02|921.4|912.3|913.36|904.26|1985
1654826400000|2022-06-10 02:00:00|917.93|908.83|924.01|914.91|925.5|916.4|917.93|908.83|1255
1654830000000|2022-06-10 03:00:00|924.11|915.01|931.35|922.25|940.65|931.55|924.06|914.96|2405
1654833600000|2022-06-10 04:00:00|931.5|922.4|931.45|922.35|933.35|924.25|927.35|918.25|1353
1654837200000|2022-06-10 05:00:00|931.65|922.55|933.44|924.34|941.06|931.96|931.65|922.55|1399
1654840800000|2022-06-10 06:00:00|933.59|924.49|926.71|917.61|935.15|926.05|926.7|917.6|1379
1654844400000|2022-06-10 07:00:00|926.77|917.67|926.25|917.15|928.08|918.98|919.73|910.63|1907
1654848000000|2022-06-10 08:00:00|926.2|917.1|919.2|910.1|927.85|918.75|918.97|909.87|2170
1654851600000|2022-06-10 09:00:00|919.21|910.11|914.08|904.98|919.53|910.43|905.71|896.61|3405
1654855200000|2022-06-10 10:00:00|913.96|904.86|916.36|907.26|917.55|908.45|909.89|900.79|2930
1654858800000|2022-06-10 11:00:00|916.31|907.21|915.46|906.36|920.4|911.3|914.76|905.66|1461
1654862400000|2022-06-10 12:00:00|915.55|906.45|891.1|882|923.7|914.6|880.69|871.59|6010
1654866000000|2022-06-10 13:00:00|891.11|882.01|874.49|865.39|894.02|884.92|868.56|859.46|7127
1654869600000|2022-06-10 14:00:00|874.58|865.48|892|882.9|896.97|887.87|871.33|862.23|4923
1654873200000|2022-06-10 15:00:00|891.85|882.75|888.87|879.77|894.85|885.75|882.39|873.29|3116
1654876800000|2022-06-10 16:00:00|888.8|879.7|874.24|865.14|889.05|879.95|863.05|853.95|5393
1654880400000|2022-06-10 17:00:00|873.64|864.54|878.23|869.13|889.1|880|866.52|857.42|4390
1654884000000|2022-06-10 18:00:00|878.21|869.11|874.06|864.96|879.34|870.24|868.89|859.79|3599
1654887600000|2022-06-10 19:00:00|874.04|864.94|874.02|864.92|885.35|876.25|870.86|861.76|4165
1654891200000|2022-06-10 20:00:00|874.08|864.98|882.17|873.07|885.14|876.04|873.98|864.88|3730
1654930800000|2022-06-11 07:00:00|881.48|872.38|887.54|878.44|888.83|879.73|880.99|871.89|3203
1654934400000|2022-06-11 08:00:00|887.48|878.38|861.16|852.06|888.76|879.66|861.15|852.05|4949
1654938000000|2022-06-11 09:00:00|860.77|851.67|870.23|861.13|875.51|866.41|849.29|840.19|7502
1654941600000|2022-06-11 10:00:00|870.24|861.14|865.27|856.17|872.62|863.52|862.04|852.94|4870
1654945200000|2022-06-11 11:00:00|865.24|856.14|838.46|829.36|865.24|856.14|828.96|819.86|8304
1654948800000|2022-06-11 12:00:00|838.45|829.35|819.72|810.62|843.15|834.05|818.93|809.83|7623
1654952400000|2022-06-11 13:00:00|819.65|810.55|832.69|823.59|836.37|827.27|816.68|807.58|7855
1654956000000|2022-06-11 14:00:00|832.71|823.61|810.19|801.09|834.02|824.92|808.25|799.15|7684
1654959600000|2022-06-11 15:00:00|810.09|800.99|808.61|799.51|819.46|810.36|795.19|786.09|10269
1654963200000|2022-06-11 16:00:00|808.89|799.79|820.36|811.26|823.68|814.58|804.25|795.15|8544
1654966800000|2022-06-11 17:00:00|820.53|811.43|816.32|807.22|823.19|814.09|813.13|804.03|6237
1654970400000|2022-06-11 18:00:00|816.33|807.23|826.19|817.09|834.82|825.72|814.72|805.62|6527
1654974000000|2022-06-11 19:00:00|826.21|817.11|819.61|810.51|831.73|822.63|819.19|810.09|5499
1654977600000|2022-06-11 20:00:00|819.6|810.5|810.14|801.04|821.15|812.05|807.33|798.23|5200
1654981200000|2022-06-11 21:00:00|810.13|801.03|819.72|810.62|821.08|811.98|808.9|799.8|2987
1654984800000|2022-06-11 22:00:00|819.63|810.53|823.19|814.09|826|816.9|818.29|809.19|3618
1654988400000|2022-06-11 23:00:00|823.2|814.1|807.52|798.42|823.48|814.38|799.54|790.44|5879
1654992000000|2022-06-12 00:00:00|807.61|798.51|810.84|801.74|814.49|805.39|805.74|796.64|5220
1654995600000|2022-06-12 01:00:00|810.95|801.85|793.24|784.14|811.91|802.81|791.02|781.92|7152
1654999200000|2022-06-12 02:00:00|793.25|784.15|766.35|757.25|800.33|791.23|760.79|751.69|10138
1655002800000|2022-06-12 03:00:00|766.36|757.26|771.98|762.88|777.46|768.36|764.23|755.13|8121
1655006400000|2022-06-12 04:00:00|771.96|762.86|762.61|753.51|781.64|772.54|761.55|752.45|7221
1655010000000|2022-06-12 05:00:00|762.62|753.52|760.31|751.21|768.56|759.46|754.7|745.6|8974
1655013600000|2022-06-12 06:00:00|760.39|751.29|763.45|754.35|769.34|760.24|759.32|750.22|7479
1655017200000|2022-06-12 07:00:00|763.5|754.4|775.46|766.36|776.39|767.29|755.52|746.42|6127
1655020800000|2022-06-12 08:00:00|775.47|766.37|774.44|765.34|782.66|773.56|768.94|759.84|6995
1655024400000|2022-06-12 09:00:00|774.45|765.35|764.73|755.63|780.54|771.44|762.47|753.37|6224
1655028000000|2022-06-12 10:00:00|764.71|755.61|765.41|756.31|773.52|764.42|758.6|749.5|7115
1655031600000|2022-06-12 11:00:00|765.33|756.23|772.09|762.99|776.59|767.49|759.94|750.84|6352
1655035200000|2022-06-12 12:00:00|772.08|762.98|767.41|758.31|776.77|767.67|767.26|758.16|5515
1655038800000|2022-06-12 13:00:00|767.4|758.3|760.45|751.35|772.67|763.57|757.66|748.56|6462
1655042400000|2022-06-12 14:00:00|760.49|751.39|804.4|795.3|808.87|799.77|751|741.9|10225
1655046000000|2022-06-12 15:00:00|804.42|795.32|803.06|793.96|814.28|805.18|802.28|793.18|10350
1655049600000|2022-06-12 16:00:00|803.03|793.93|788.89|779.79|807.19|798.09|786.09|776.99|6891
1655053200000|2022-06-12 17:00:00|788.9|779.8|794.9|785.8|798.46|789.36|788.65|779.55|7221
1655056800000|2022-06-12 18:00:00|794.99|785.89|790.26|781.16|795.75|786.65|789.52|780.42|5952
1655060400000|2022-06-12 19:00:00|790.28|781.18|782.63|773.53|792.84|783.74|779.62|770.52|7941
1655064000000|2022-06-12 20:00:00|782.62|773.52|774.8|765.7|787.17|778.07|773.64|764.54|5785
1655067600000|2022-06-12 21:00:00|774.75|765.65|776.12|767.02|782.5|773.4|773.38|764.28|1115
1655071200000|2022-06-12 22:00:00|776.09|766.99|760.14|751.04|776.09|766.99|759.14|750.04|4021
1655074800000|2022-06-12 23:00:00|760.09|750.99|743.85|734.75|765.9|756.8|742.89|733.79|4653
1655078400000|2022-06-13 00:00:00|743.8|734.7|723.8|714.7|751.25|742.15|721.27|712.17|7033
1655082000000|2022-06-13 01:00:00|723.95|714.85|716.25|707.15|729.9|720.8|706.86|697.76|6064
1655085600000|2022-06-13 02:00:00|716.35|707.25|704.45|695.35|718.5|709.4|700.07|690.97|5356
1655089200000|2022-06-13 03:00:00|704.42|695.32|713.55|704.45|719.35|710.25|695.27|686.17|6666
1655092800000|2022-06-13 04:00:00|713.6|704.5|712.21|703.11|737|727.9|711.2|702.1|5526
1655096400000|2022-06-13 05:00:00|711.98|702.88|692.85|683.75|719.5|710.4|692.02|682.92|6015
1655100000000|2022-06-13 06:00:00|692.8|683.7|696.3|687.2|708.3|699.2|683.77|674.67|6369
1655103600000|2022-06-13 07:00:00|696.2|687.1|680.4|671.3|704.05|694.95|671.35|662.25|7338
1655107200000|2022-06-13 08:00:00|680.55|671.45|654.05|644.95|685.11|676.01|653.44|644.34|8237
1655110800000|2022-06-13 09:00:00|654|644.9|674.81|665.71|681.9|672.8|639.75|630.65|7913
1655114400000|2022-06-13 10:00:00|674.67|665.57|664.1|655|684.35|675.25|663.24|654.14|6607
1655118000000|2022-06-13 11:00:00|664.05|654.95|658.05|648.95|668.06|658.96|645.35|636.25|5969
1655121600000|2022-06-13 12:00:00|658.1|649|671.15|662.05|686.1|677|658.1|649|6575
1655125200000|2022-06-13 13:00:00|671.2|662.1|682.73|673.63|689.61|680.51|663.16|654.06|8267
1655128800000|2022-06-13 14:00:00|682.66|673.56|676.18|667.08|687.85|678.75|665.14|656.04|8490
1655132400000|2022-06-13 15:00:00|676.17|667.07|700.24|691.14|706.01|696.91|669.62|660.52|9375
1655136000000|2022-06-13 16:00:00|700.19|691.09|705.45|696.35|724.46|715.36|695.31|686.21|9177
1655139600000|2022-06-13 17:00:00|705.4|696.3|714.23|705.13|716.69|707.59|688.5|679.4|7154
1655143200000|2022-06-13 18:00:00|714.25|705.15|710.74|701.64|725.31|716.21|709.34|700.24|6963
1655146800000|2022-06-13 19:00:00|710.72|701.62|705.05|695.95|725.45|716.35|700.92|691.82|7054
1655150400000|2022-06-13 20:00:00|705|695.9|712.32|703.22|725.49|716.39|705|695.9|6177
1655154000000|2022-06-13 21:00:00|712.37|703.27|710.1|701|722.26|713.16|707.05|697.95|3430
1655157600000|2022-06-13 22:00:00|710.05|700.95|683.66|674.56|716.85|707.75|682.18|673.08|4942
1655161200000|2022-06-13 23:00:00|683.65|674.55|707.8|698.7|708.95|699.85|683.59|674.49|7397
1655164800000|2022-06-14 00:00:00|707.75|698.65|696|686.9|717.58|708.48|695.1|686|6745
1655168400000|2022-06-14 01:00:00|696.08|686.98|681.35|672.25|699.15|690.05|675.39|666.29|8847
1655172000000|2022-06-14 02:00:00|681.3|672.2|715.15|706.05|726.53|717.43|672.35|663.25|9179
1655175600000|2022-06-14 03:00:00|715.7|706.6|729.2|720.1|731.36|722.26|707.57|698.47|7964
1655179200000|2022-06-14 04:00:00|729.25|720.15|713.3|704.2|737|727.9|708.38|699.28|6345
1655182800000|2022-06-14 05:00:00|713.35|704.25|739.01|729.91|743.9|734.8|713.05|703.95|7878
1655186400000|2022-06-14 06:00:00|739.03|729.93|738.8|729.7|749.36|740.26|726.4|717.3|6699
1655190000000|2022-06-14 07:00:00|738.75|729.65|755.68|746.58|758.8|749.7|733.4|724.3|7266
1655193600000|2022-06-14 08:00:00|755.69|746.59|749.86|740.76|757.14|748.04|745.89|736.79|5249
1655197200000|2022-06-14 09:00:00|749.81|740.71|734.85|725.75|752|742.9|734.5|725.4|5888
1655200800000|2022-06-14 10:00:00|735.05|725.95|727.55|718.45|739.65|730.55|726.23|717.13|5032
1655204400000|2022-06-14 11:00:00|727.6|718.5|724.7|715.6|730.8|721.7|718.8|709.7|6487
1655208000000|2022-06-14 12:00:00|724.75|715.65|729.29|720.19|739.45|730.35|712.43|703.33|6469
1655211600000|2022-06-14 13:00:00|729.39|720.29|747.15|738.05|755.35|746.25|728.16|719.06|7694
1655215200000|2022-06-14 14:00:00|747.1|738|742.6|733.5|750.5|741.4|728.25|719.15|7564
1655218800000|2022-06-14 15:00:00|742.5|733.4|750.58|741.48|753.4|744.3|736.15|727.05|7237
1655222400000|2022-06-14 16:00:00|750.57|741.47|739.45|730.35|754.55|745.45|736.15|727.05|6613
1655226000000|2022-06-14 17:00:00|739.5|730.4|731.43|722.33|749.4|740.3|730.11|721.01|5896
1655229600000|2022-06-14 18:00:00|731.49|722.39|731.35|722.25|745.75|736.65|730.53|721.43|5754
1655233200000|2022-06-14 19:00:00|731.3|722.2|733.15|724.05|735.86|726.76|727.73|718.63|5092
1655236800000|2022-06-14 20:00:00|733.55|724.45|722.5|713.4|736.4|727.3|716.92|707.82|4648
1655240400000|2022-06-14 21:00:00|722.51|713.41|713.83|704.73|727.45|718.35|710.27|701.17|3217
1655244000000|2022-06-14 22:00:00|713.81|704.71|725.3|716.2|731.72|722.62|711.85|702.75|4117
1655247600000|2022-06-14 23:00:00|725.25|716.15|740.1|731|747.55|738.45|724.47|715.37|6046
1655251200000|2022-06-15 00:00:00|740.15|731.05|744.64|735.54|754.57|745.47|737.77|728.67|5398
1655254800000|2022-06-15 01:00:00|744.63|735.53|769.15|760.05|773.4|764.3|744.51|735.41|5664
1655258400000|2022-06-15 02:00:00|769.1|760|749.55|740.45|773.4|764.3|747.66|738.56|5117
1655262000000|2022-06-15 03:00:00|749.6|740.5|744.6|735.5|751.45|742.35|742.16|733.06|4939
1655265600000|2022-06-15 04:00:00|744.55|735.45|732.95|723.85|744.6|735.5|720.89|711.79|7590
1655269200000|2022-06-15 05:00:00|733.05|723.95|721.33|712.23|735.3|726.2|711.34|702.24|7543
1655272800000|2022-06-15 06:00:00|721.28|712.18|730.1|721|733.15|724.05|712.52|703.42|6827
1655276400000|2022-06-15 07:00:00|730.03|720.93|711|701.9|730.75|721.65|704.8|695.7|6305
1655280000000|2022-06-15 08:00:00|711.05|701.95|693.45|684.35|711.05|701.95|690.54|681.44|8881
1655283600000|2022-06-15 09:00:00|693.5|684.4|698.75|689.65|700.7|691.6|687.77|678.67|6846
1655287200000|2022-06-15 10:00:00|698.8|689.7|710.73|701.63|717.6|708.5|694.41|685.31|5860
1655290800000|2022-06-15 11:00:00|710.79|701.69|721.85|712.75|737.55|728.45|705.25|696.15|6019
1655294400000|2022-06-15 12:00:00|721.9|712.8|721.11|712.01|737.15|728.05|718.19|709.09|5428
1655298000000|2022-06-15 13:00:00|721.12|712.02|737.93|728.83|740.75|731.65|720.04|710.94|4151
1655301600000|2022-06-15 14:00:00|737.95|728.85|720.05|710.95|746.05|736.95|715.78|706.68|4224
1655305200000|2022-06-15 15:00:00|720.08|710.98|734.82|725.72|738.68|729.58|718.12|709.02|3266
1655308800000|2022-06-15 16:00:00|734.83|725.73|711.21|702.11|743.05|733.95|707.15|698.05|3476
1655312400000|2022-06-15 17:00:00|711.28|702.18|722.94|713.84|726.33|717.23|701.35|692.25|4821
1655316000000|2022-06-15 18:00:00|723.01|713.91|750.45|741.35|763.85|754.75|692.05|682.95|7264
1655319600000|2022-06-15 19:00:00|750.96|741.86|791.3|782.2|820.35|811.25|750.05|740.95|8776
1655323200000|2022-06-15 20:00:00|791.49|782.39|806.94|797.84|827.25|818.15|787.42|778.32|7721
1655326800000|2022-06-15 21:00:00|806.98|797.88|822.4|813.3|828.15|819.05|805.92|796.82|2948
1655330400000|2022-06-15 22:00:00|822.6|813.5|825.1|816|842.05|832.95|818.05|808.95|5592
1655334000000|2022-06-15 23:00:00|825.11|816.01|854.05|844.95|883.03|873.93|823.05|813.95|4764
1655337600000|2022-06-16 00:00:00|854.45|845.35|836.05|826.95|859.11|850.01|834.95|825.85|4110
1655341200000|2022-06-16 01:00:00|835.73|826.63|831.28|822.18|854.08|844.98|830.22|821.12|2717
1655344800000|2022-06-16 02:00:00|831.31|822.21|837.1|828|841.05|831.95|827.17|818.07|2161
1655348400000|2022-06-16 03:00:00|837.05|827.95|825.05|815.95|840.08|830.98|824.6|815.5|2064
1655352000000|2022-06-16 04:00:00|825.1|816|812.75|803.65|837.87|828.77|811.95|802.85|2138
1655355600000|2022-06-16 05:00:00|812.73|803.63|805.15|796.05|821.53|812.43|803.05|793.95|2605
1655359200000|2022-06-16 06:00:00|805.12|796.02|790.84|781.74|807.35|798.25|787.55|778.45|3250
1655362800000|2022-06-16 07:00:00|790.85|781.75|792.22|783.12|808.32|799.22|788.14|779.04|5627
1655366400000|2022-06-16 08:00:00|792.23|783.13|794.85|785.75|798.15|789.05|783.05|773.95|3516
1655370000000|2022-06-16 09:00:00|794.95|785.85|766.96|757.86|794.98|785.88|759|749.9|4361
1655373600000|2022-06-16 10:00:00|767.13|758.03|764.19|755.09|767.48|758.38|749.05|739.95|3936
1655377200000|2022-06-16 11:00:00|764.23|755.13|756.15|747.05|766.72|757.62|747.05|737.95|5923
1655380800000|2022-06-16 12:00:00|756.16|747.06|750.7|741.6|775.08|765.98|750.7|741.6|5735
1655384400000|2022-06-16 13:00:00|750.65|741.55|736.11|727.01|760.05|750.95|729.1|720|6315
1655388000000|2022-06-16 14:00:00|736.12|727.02|734.93|725.83|746.15|737.05|728.03|718.93|6834
1655391600000|2022-06-16 15:00:00|734.95|725.85|747.25|738.15|756.05|746.95|734.55|725.45|5518
1655395200000|2022-06-16 16:00:00|747.16|738.06|754.9|745.8|759.74|750.64|736.7|727.6|4887
1655398800000|2022-06-16 17:00:00|755.05|745.95|741.53|732.43|757.7|748.6|740.47|731.37|3528
1655402400000|2022-06-16 18:00:00|741.5|732.4|738.1|729|743|733.9|731.85|722.75|3727
1655406000000|2022-06-16 19:00:00|737.94|728.84|725|715.9|741.76|732.66|719.05|709.95|3922
1655409600000|2022-06-16 20:00:00|725.05|715.95|737.9|728.8|743.05|733.95|724.5|715.4|3522
1655413200000|2022-06-16 21:00:00|737.95|728.85|735.59|726.49|746.1|737|734.7|725.6|2363
1655416800000|2022-06-16 22:00:00|735.62|726.52|728.16|719.06|736.74|727.64|727.05|717.95|390
1655420400000|2022-06-16 23:00:00|710.22|701.12|716.82|707.72|717.43|708.33|701.9|692.8|4798
1655424000000|2022-06-17 00:00:00|716.87|707.77|718.55|709.45|731.9|722.8|707.89|698.79|5438
1655427600000|2022-06-17 01:00:00|718.45|709.35|740.13|731.03|742.05|732.95|717.24|708.14|5134
1655431200000|2022-06-17 02:00:00|740.11|731.01|726.85|717.75|743.79|734.69|725.76|716.66|4869
1655434800000|2022-06-17 03:00:00|726.86|717.76|715.88|706.78|732.1|723|714.69|705.59|4070
1655438400000|2022-06-17 04:00:00|715.86|706.76|721.93|712.83|727.88|718.78|712.02|702.92|3907
1655442000000|2022-06-17 05:00:00|721.95|712.85|731.82|722.72|739.57|730.47|719.67|710.57|6058
1655445600000|2022-06-17 06:00:00|731.77|722.67|736.06|726.96|738.26|729.16|720.8|711.7|4888
1655449200000|2022-06-17 07:00:00|736.21|727.11|736.68|727.58|746.98|737.88|731.75|722.65|6142
1655452800000|2022-06-17 08:00:00|736.59|727.49|733.89|724.79|745.88|736.78|727.08|717.98|4757
1655456400000|2022-06-17 09:00:00|733.94|724.84|728.83|719.73|735.26|726.16|725.61|716.51|3700
1655460000000|2022-06-17 10:00:00|728.63|719.53|741.17|732.07|742.07|732.97|723.16|714.06|4503
1655463600000|2022-06-17 11:00:00|741.18|732.08|737.92|728.82|748.07|738.97|736.23|727.13|5531
1655467200000|2022-06-17 12:00:00|737.9|728.8|729.86|720.76|743.9|734.8|727.47|718.37|5964
1655470800000|2022-06-17 13:00:00|729.88|720.78|744.79|735.69|750.52|741.42|723.05|713.95|6925
1655474400000|2022-06-17 14:00:00|744.8|735.7|735.09|725.99|746.28|737.18|727.52|718.42|6476
1655478000000|2022-06-17 15:00:00|734.35|725.25|733.9|724.8|738.36|729.26|727.34|718.24|6800
1655481600000|2022-06-17 16:00:00|733.75|724.65|725.39|716.29|737.68|728.58|724.46|715.36|7305
1655485200000|2022-06-17 17:00:00|725.38|716.28|727.25|718.15|730.75|721.65|720.01|710.91|6678
1655488800000|2022-06-17 18:00:00|727.7|718.6|732.59|723.49|735.05|725.95|725|715.9|5983
1655492400000|2022-06-17 19:00:00|732.54|723.44|731.4|722.3|736.48|727.38|726.2|717.1|5464
1655496000000|2022-06-17 20:00:00|732.36|723.26|742.51|733.41|745.9|736.8|731.02|721.92|5116
1655535600000|2022-06-18 07:00:00|742.28|733.18|742.28|733.18|742.28|733.18|742.28|733.18|1
1655539200000|2022-06-18 08:00:00|679.62|670.52|742.28|733.18|742.28|733.18|679.35|670.25|6
1655542800000|2022-06-18 09:00:00|675.44|666.34|676.68|667.58|679.86|670.76|672.54|663.44|6469
1655546400000|2022-06-18 10:00:00|676.66|667.56|684.38|675.28|689.63|680.53|673.8|664.7|7769
1655550000000|2022-06-18 11:00:00|684.35|675.25|687.69|678.59|690.89|681.79|680.27|671.17|4154
1655553600000|2022-06-18 12:00:00|680.58|671.48|682.61|673.51|685.29|676.19|679.21|670.11|5113
1655557200000|2022-06-18 13:00:00|682.6|673.5|687.25|678.15|689.08|679.98|679.4|670.3|5269
1655560800000|2022-06-18 14:00:00|687.23|678.13|689.18|680.08|692.46|683.36|684.32|675.22|5127
1655564400000|2022-06-18 15:00:00|689.2|680.1|686.87|677.77|695.52|686.42|685.29|676.19|6308
1655568000000|2022-06-18 16:00:00|686.83|677.73|686.22|677.12|696.93|687.83|684.39|675.29|6354
1655571600000|2022-06-18 17:00:00|686.23|677.13|681.54|672.44|691.51|682.41|675.9|666.8|6445
1655575200000|2022-06-18 18:00:00|681.56|672.46|672.54|663.44|683.4|674.3|670.8|661.7|7955
1655578800000|2022-06-18 19:00:00|672.59|663.49|661.44|652.34|678.76|669.66|660|650.9|8109
1655582400000|2022-06-18 20:00:00|661.45|652.35|678.51|669.41|679.31|670.21|651.3|642.2|10568
1655586000000|2022-06-18 21:00:00|678.53|669.43|707.98|698.88|723.57|714.47|677.52|668.42|8322
1655589600000|2022-06-18 22:00:00|707.97|698.87|712.8|703.7|726.69|717.59|703.2|694.1|8616
1655593200000|2022-06-18 23:00:00|712.78|703.68|709.53|700.43|718.89|709.79|704.28|695.18|6444
1655596800000|2022-06-19 00:00:00|709.55|700.45|708.07|698.97|719.34|710.24|705.78|696.68|7206
1655600400000|2022-06-19 01:00:00|708.06|698.96|696.78|687.68|710.45|701.35|695.04|685.94|6722
1655604000000|2022-06-19 02:00:00|696.79|687.69|693.43|684.33|698.63|689.53|681.48|672.38|6506
1655607600000|2022-06-19 03:00:00|693.51|684.41|692.66|683.56|707.67|698.57|690.94|681.84|6172
1655611200000|2022-06-19 04:00:00|692.67|683.57|700.64|691.54|704.58|695.48|691.43|682.33|5163
1655614800000|2022-06-19 05:00:00|700.63|691.53|693.84|684.74|712.04|702.94|684.66|675.56|7932
1655618400000|2022-06-19 06:00:00|693.82|684.72|696.67|687.57|704.93|695.83|686.01|676.91|6208
1655622000000|2022-06-19 07:00:00|696.6|687.5|696.9|687.8|706.91|697.81|694.66|685.56|5525
1655625600000|2022-06-19 08:00:00|696.89|687.79|704.4|695.3|706.25|697.15|692.5|683.4|4687
1655629200000|2022-06-19 09:00:00|704.43|695.33|710|700.9|720.19|711.09|700.94|691.84|6381
1655632800000|2022-06-19 10:00:00|709.99|700.89|733.1|724|737.92|728.82|707.89|698.79|7778
1655636400000|2022-06-19 11:00:00|733.09|723.99|727.01|717.91|735.52|726.42|725.77|716.67|5592
1655640000000|2022-06-19 12:00:00|727.02|717.92|719.8|710.7|736.32|727.22|716.88|707.78|5996
1655643600000|2022-06-19 13:00:00|719.81|710.71|716.72|707.62|728.81|719.71|715.4|706.3|4879
1655647200000|2022-06-19 14:00:00|716.69|707.59|726.67|717.57|727.22|718.12|715.29|706.19|5201
1655650800000|2022-06-19 15:00:00|726.61|717.51|740.09|730.99|741.34|732.24|721.7|712.6|5820
1655654400000|2022-06-19 16:00:00|740.05|730.95|724.78|715.68|741.04|731.94|721.4|712.3|5069
1655658000000|2022-06-19 17:00:00|724.77|715.67|729.95|720.85|731.99|722.89|718.93|709.83|4369
1655661600000|2022-06-19 18:00:00|729.94|720.84|752.42|743.32|755.64|746.54|728.31|719.21|5180
1655665200000|2022-06-19 19:00:00|752.43|743.33|746.68|737.58|760.21|751.11|743.08|733.98|7981
1655668800000|2022-06-19 20:00:00|746.67|737.57|760.49|751.39|768.48|759.38|746.11|737.01|8186
1655672400000|2022-06-19 21:00:00|760.63|751.53|750.73|741.63|760.79|751.69|748.27|739.17|3247
1655676000000|2022-06-19 22:00:00|750.6|741.5|755.4|746.3|760.32|751.22|746.58|737.48|6132
1655679600000|2022-06-19 23:00:00|755.3|746.2|756.51|747.41|757.7|748.6|748|738.9|4435
1655683200000|2022-06-20 00:00:00|756.53|747.43|738.7|729.6|760.76|751.66|738.49|729.39|6039
1655686800000|2022-06-20 01:00:00|738.75|729.65|732.4|723.3|741.15|732.05|725.07|715.97|5471
1655690400000|2022-06-20 02:00:00|732.75|723.65|730.96|721.86|740.7|731.6|721.2|712.1|4761
1655694000000|2022-06-20 03:00:00|730.94|721.84|735.55|726.45|737.7|728.6|726.9|717.8|4299
1655697600000|2022-06-20 04:00:00|735.46|726.36|728.67|719.57|740.55|731.45|727.69|718.59|3356
1655701200000|2022-06-20 05:00:00|728.68|719.58|740.47|731.37|740.9|731.8|725.4|716.3|4857
1655704800000|2022-06-20 06:00:00|740.32|731.22|743.52|734.42|743.74|734.64|729.55|720.45|4509
1655708400000|2022-06-20 07:00:00|743.47|734.37|739.59|730.49|744.18|735.08|732.37|723.27|4703
1655712000000|2022-06-20 08:00:00|739.71|730.61|752.89|743.79|756.53|747.43|737.96|728.86|6197
1655715600000|2022-06-20 09:00:00|752.9|743.8|764.54|755.44|764.85|755.75|750.17|741.07|5644
1655719200000|2022-06-20 10:00:00|764.36|755.26|798.49|789.39|800.5|791.4|760.54|751.44|6939
1655722800000|2022-06-20 11:00:00|798.62|789.52|801.35|792.25|806.45|797.35|795.29|786.19|6149
1655726400000|2022-06-20 12:00:00|801.65|792.55|794.5|785.4|802.65|793.55|782.54|773.44|5449
1655730000000|2022-06-20 13:00:00|794.6|785.5|781.73|772.63|799.77|790.67|780.74|771.64|4573
1655733600000|2022-06-20 14:00:00|781.72|772.62|798.37|789.27|800.91|791.81|781.42|772.32|5322
1655737200000|2022-06-20 15:00:00|798.47|789.37|788.23|779.13|802.93|793.83|776.5|767.4|5955
1655740800000|2022-06-20 16:00:00|788.4|779.3|780.54|771.44|789.25|780.15|774.51|765.41|5781
1655744400000|2022-06-20 17:00:00|780.68|771.58|771.68|762.58|789.41|780.31|771.65|762.55|4586
1655748000000|2022-06-20 18:00:00|771.59|762.49|776.38|767.28|777.52|768.42|766.7|757.6|5580
1655751600000|2022-06-20 19:00:00|776.65|767.55|778.83|769.73|780.9|771.8|769.29|760.19|4106
1655755200000|2022-06-20 20:00:00|778.75|769.65|786.26|777.16|788.95|779.85|774.5|765.4|4855
1655758800000|2022-06-20 21:00:00|786.24|777.14|775.8|766.7|791.45|782.35|771.97|762.87|3171
1655762400000|2022-06-20 22:00:00|775.84|766.74|786.9|777.8|789.28|780.18|767.54|758.44|4924
1655766000000|2022-06-20 23:00:00|786.87|777.77|791.49|782.39|799|789.9|779.45|770.35|5540
1655769600000|2022-06-21 00:00:00|791.78|782.68|791.57|782.47|794.71|785.61|776.85|767.75|6179
1655773200000|2022-06-21 01:00:00|791.69|782.59|790.72|781.62|797.67|788.57|780.35|771.25|5204
1655776800000|2022-06-21 02:00:00|790.8|781.7|785.97|776.87|792.28|783.18|774.7|765.6|4755
1655780400000|2022-06-21 03:00:00|786.1|777|796.52|787.42|796.85|787.75|782.51|773.41|4577
1655784000000|2022-06-21 04:00:00|796.35|787.25|812.13|803.03|816.82|807.72|795|785.9|4385
1655787600000|2022-06-21 05:00:00|812.21|803.11|821.83|812.73|825.55|816.45|809.4|800.3|5469
1655791200000|2022-06-21 06:00:00|822.26|813.16|822.05|812.95|830.89|821.79|821.32|812.22|2551
1655794800000|2022-06-21 07:00:00|822.42|813.32|813.5|804.4|823.32|814.22|809.8|800.7|3737
1655798400000|2022-06-21 08:00:00|813.67|804.57|823.25|814.15|827.98|818.88|811.94|802.84|6310
1655802000000|2022-06-21 09:00:00|823.35|814.25|814.83|805.73|827.65|818.55|814.01|804.91|4499
1655805600000|2022-06-21 10:00:00|814.91|805.81|820.37|811.27|820.73|811.63|807.62|798.52|3439
1655809200000|2022-06-21 11:00:00|820.4|811.3|799.65|790.55|820.93|811.83|797.99|788.89|5189
1655812800000|2022-06-21 12:00:00|799.6|790.5|806.05|796.95|809.97|800.87|799.43|790.33|4052
1655816400000|2022-06-21 13:00:00|805.94|796.84|825.04|815.94|826.65|817.55|798.93|789.83|6584
1655820000000|2022-06-21 14:00:00|825.03|815.93|825|815.9|831.68|822.58|815.13|806.03|6542
1655823600000|2022-06-21 15:00:00|825.03|815.93|812.7|803.6|825.68|816.58|810.84|801.74|5111
1655827200000|2022-06-21 16:00:00|812.75|803.65|812.7|803.6|820.22|811.12|809.4|800.3|4470
1655830800000|2022-06-21 17:00:00|812.63|803.53|802.83|793.73|817.03|807.93|802.07|792.97|4388
1655834400000|2022-06-21 18:00:00|802.82|793.72|795.97|786.87|803.84|794.74|793.05|783.95|4833
1655838000000|2022-06-21 19:00:00|795.96|786.86|784.56|775.46|804.47|795.37|783.02|773.92|4718
1655841600000|2022-06-21 20:00:00|784.7|775.6|779.91|770.81|787.76|778.66|778.73|769.63|5468
1655845200000|2022-06-21 21:00:00|779.92|770.82|784.53|775.43|786.52|777.42|778.64|769.54|2582
1655848800000|2022-06-21 22:00:00|784.64|775.54|788.41|779.31|789.59|780.49|778.22|769.12|3387
1655852400000|2022-06-21 23:00:00|788.63|779.53|779.91|770.81|791.42|782.32|772|762.9|4275
1655856000000|2022-06-22 00:00:00|779.95|770.85|770.54|761.44|781.12|772.02|761.91|752.81|5925
1655859600000|2022-06-22 01:00:00|770.61|761.51|756.73|747.63|778.34|769.24|756.38|747.28|4969
1655863200000|2022-06-22 02:00:00|756.33|747.23|759.39|750.29|761.65|752.55|754.25|745.15|5143
1655866800000|2022-06-22 03:00:00|759.1|750|751.33|742.23|762.95|753.85|749.44|740.34|3714
1655870400000|2022-06-22 04:00:00|751.1|742|757.67|748.57|759.05|749.95|749.39|740.29|4150
1655874000000|2022-06-22 05:00:00|757.96|748.86|758.83|749.73|766.95|757.85|757.75|748.65|2630
1655877600000|2022-06-22 06:00:00|758.77|749.67|752.43|743.33|762.9|753.8|743.86|734.76|4943
1655881200000|2022-06-22 07:00:00|752.45|743.35|743.96|734.86|753.72|744.62|742.34|733.24|4790
1655884800000|2022-06-22 08:00:00|743.97|734.87|751.94|742.84|752.85|743.75|739.6|730.5|4291
1655888400000|2022-06-22 09:00:00|751.96|742.86|765.42|756.32|765.91|756.81|750.99|741.89|4134
1655892000000|2022-06-22 10:00:00|764.75|755.65|760.11|751.01|767.17|758.07|757.12|748.02|3358
1655895600000|2022-06-22 11:00:00|760.1|751|763.46|754.36|769.98|760.88|759|749.9|4613
1655899200000|2022-06-22 12:00:00|763.67|754.57|759.65|750.55|766.13|757.03|750.38|741.28|4588
1655902800000|2022-06-22 13:00:00|759.67|750.57|777.65|768.55|779.3|770.2|754.68|745.58|7573
1655906400000|2022-06-22 14:00:00|777.56|768.46|774.63|765.53|785.6|776.5|773.73|764.63|7771
1655910000000|2022-06-22 15:00:00|774.62|765.52|755.64|746.54|775.75|766.65|754.91|745.81|6698
1655913600000|2022-06-22 16:00:00|755.7|746.6|761.4|752.3|761.99|752.89|746.25|737.15|8144
1655917200000|2022-06-22 17:00:00|761.45|752.35|765.41|756.31|769.05|759.95|758.4|749.3|6303
1655920800000|2022-06-22 18:00:00|765.46|756.36|764.28|755.18|771.06|761.96|762.93|753.83|5565
1655924400000|2022-06-22 19:00:00|764.31|755.21|759.92|750.82|767.25|758.15|751.9|742.8|5461
1655928000000|2022-06-22 20:00:00|759.96|750.86|747.69|738.59|763.9|754.8|743.92|734.82|6044
1655931600000|2022-06-22 21:00:00|747.73|738.63|754.42|745.32|755.7|746.6|743.85|734.75|3812
1655935200000|2022-06-22 22:00:00|754.52|745.42|754.99|745.89|758.85|749.75|750.05|740.95|3382
1655938800000|2022-06-22 23:00:00|754.65|745.55|742.95|733.85|757.75|748.65|741.9|732.8|3424
1655942400000|2022-06-23 00:00:00|742.85|733.75|761.51|752.41|766.08|756.98|739.77|730.67|7317
1655946000000|2022-06-23 01:00:00|761.46|752.36|757.46|748.36|768.5|759.4|757.32|748.22|4481
1655949600000|2022-06-23 02:00:00|757.55|748.45|759.45|750.35|761.9|752.8|754.57|745.47|3595
1655953200000|2022-06-23 03:00:00|759.4|750.3|754.55|745.45|760.14|751.04|753.59|744.49|3803
1655956800000|2022-06-23 04:00:00|754.5|745.4|764.88|755.78|766.42|757.32|753.51|744.41|4882
1655960400000|2022-06-23 05:00:00|764.91|755.81|765.15|756.05|770.36|761.26|759.38|750.28|4291
1655964000000|2022-06-23 06:00:00|764.75|755.65|768.85|759.75|774.9|765.8|761.35|752.25|4849
1655967600000|2022-06-23 07:00:00|768.95|759.85|761.37|752.27|773.09|763.99|760.43|751.33|3857
1655971200000|2022-06-23 08:00:00|761.52|752.42|758.51|749.41|768.95|759.85|755.43|746.33|3223
1655974800000|2022-06-23 09:00:00|758.41|749.31|763.96|754.86|766.16|757.06|755.23|746.13|3250
1655978400000|2022-06-23 10:00:00|763.82|754.72|770.4|761.3|773.7|764.6|762.09|752.99|4362
1655982000000|2022-06-23 11:00:00|770.35|761.25|765.7|756.6|770.8|761.7|762.83|753.73|3357
1655985600000|2022-06-23 12:00:00|765.53|756.43|770.7|761.6|780.75|771.65|763.58|754.48|6670
1655989200000|2022-06-23 13:00:00|770.8|761.7|763.75|754.65|775.64|766.54|762.24|753.14|4747
1655992800000|2022-06-23 14:00:00|764.3|755.2|768.55|759.45|769.39|760.29|756.26|747.16|4904
1655996400000|2022-06-23 15:00:00|768.6|759.5|759.95|750.85|771.7|762.6|752.63|743.53|5885
1656000000000|2022-06-23 16:00:00|760.2|751.1|754.7|745.6|761.85|752.75|754.7|745.6|4712
1656003600000|2022-06-23 17:00:00|754.66|745.56|756.5|747.4|760.55|751.45|749.3|740.2|4683
1656007200000|2022-06-23 18:00:00|756.49|747.39|756.35|747.25|761.77|752.67|754.31|745.21|4060
1656010800000|2022-06-23 19:00:00|756.7|747.6|776.81|767.71|778.66|769.56|754.55|745.45|5401
1656014400000|2022-06-23 20:00:00|776.83|767.73|774.62|765.52|785.84|776.74|772.35|763.25|6094
1656018000000|2022-06-23 21:00:00|774.59|765.49|766.6|757.5|775.51|766.41|766.45|757.35|2342
1656021600000|2022-06-23 22:00:00|766.65|757.55|774.25|765.15|782.75|773.65|766.25|757.15|5405
1656025200000|2022-06-23 23:00:00|774.22|765.12|781.8|772.7|785.79|776.69|773.6|764.5|3789
1656028800000|2022-06-24 00:00:00|781.75|772.65|778.99|769.89|790.4|781.3|777.59|768.49|4879
1656032400000|2022-06-24 01:00:00|779.03|769.93|791.24|782.14|797.44|788.34|776.63|767.53|5231
1656036000000|2022-06-24 02:00:00|791.21|782.11|803.17|794.07|813.65|804.55|791.21|782.11|4930
1656039600000|2022-06-24 03:00:00|803.21|794.11|802.7|793.6|809.8|800.7|802.25|793.15|3627
1656043200000|2022-06-24 04:00:00|802.68|793.58|793.85|784.75|806.55|797.45|792.45|783.35|3451
1656046800000|2022-06-24 05:00:00|793.88|784.78|789.4|780.3|801.6|792.5|786.86|777.76|3440
1656050400000|2022-06-24 06:00:00|789.45|780.35|787.57|778.47|790.99|781.89|784.43|775.33|3776
1656054000000|2022-06-24 07:00:00|787.6|778.5|795.05|785.95|798.81|789.71|784.4|775.3|4506
1656057600000|2022-06-24 08:00:00|794.9|785.8|805.68|796.58|811.75|802.65|794.85|785.75|4272
1656061200000|2022-06-24 09:00:00|805.65|796.55|799.29|790.19|807.7|798.6|795.58|786.48|3704
1656064800000|2022-06-24 10:00:00|799.34|790.24|804.85|795.75|806.39|797.29|797|787.9|3677
1656068400000|2022-06-24 11:00:00|804.87|795.77|809.7|800.6|821.19|812.09|804|794.9|6372
1656072000000|2022-06-24 12:00:00|809.65|800.55|816.71|807.61|822.2|813.1|806.8|797.7|6515
1656075600000|2022-06-24 13:00:00|816.63|807.53|815.55|806.45|823.95|814.85|815.25|806.15|5758
1656079200000|2022-06-24 14:00:00|815.6|806.5|807.96|798.86|821.65|812.55|803.25|794.15|5388
1656082800000|2022-06-24 15:00:00|807.97|798.87|812.03|802.93|815.89|806.79|802.72|793.62|5444
1656086400000|2022-06-24 16:00:00|812.05|802.95|814.73|805.63|816.05|806.95|803.87|794.77|4930
1656090000000|2022-06-24 17:00:00|814.75|805.65|806.02|796.92|820.29|811.19|805.16|796.06|5277
1656093600000|2022-06-24 18:00:00|806.01|796.91|814.51|805.41|814.91|805.81|803.71|794.61|3231
1656097200000|2022-06-24 19:00:00|814.52|805.42|822.93|813.83|823.03|813.93|809.76|800.66|3470
1656100800000|2022-06-24 20:00:00|822.98|813.88|816|806.9|828.53|819.43|815.83|806.73|3882
1656140400000|2022-06-25 07:00:00|830.76|821.66|831.73|822.63|835.28|826.18|827.88|818.78|4301
1656144000000|2022-06-25 08:00:00|831.72|822.62|826.35|817.25|835.17|826.07|824.31|815.21|4095
1656147600000|2022-06-25 09:00:00|826.36|817.26|833.86|824.76|838.73|829.63|825.9|816.8|3386
1656151200000|2022-06-25 10:00:00|833.63|824.53|834.23|825.13|841|831.9|832.1|823|3711
1656154800000|2022-06-25 11:00:00|834.24|825.14|821.11|812.01|837.91|828.81|819.88|810.78|3958
1656158400000|2022-06-25 12:00:00|821.1|812|796.81|787.71|824.21|815.11|794.19|785.09|6285
1656162000000|2022-06-25 13:00:00|796.79|787.69|802.17|793.07|806.91|797.81|792.01|782.91|5194
1656165600000|2022-06-25 14:00:00|802.19|793.09|799.08|789.98|806|796.9|795.29|786.19|4446
1656169200000|2022-06-25 15:00:00|799.12|790.02|784.94|775.84|802.74|793.64|783.78|774.68|4743
1656172800000|2022-06-25 16:00:00|784.91|775.81|795.25|786.15|796.09|786.99|783.92|774.82|3760
1656176400000|2022-06-25 17:00:00|795.22|786.12|798.9|789.8|803.58|794.48|790.14|781.04|4200
1656180000000|2022-06-25 18:00:00|798.91|789.81|807.02|797.92|807.05|797.95|793.61|784.51|3481
1656183600000|2022-06-25 19:00:00|806.97|797.87|805.27|796.17|808.8|799.7|802.79|793.69|3005
1656187200000|2022-06-25 20:00:00|805.29|796.19|804.25|795.15|808.14|799.04|800.15|791.05|2932
1656190800000|2022-06-25 21:00:00|804.3|795.2|819.92|810.82|820.32|811.22|803.15|794.05|3743
1656194400000|2022-06-25 22:00:00|820|810.9|813.73|804.63|821.79|812.69|810.8|801.7|3515
1656198000000|2022-06-25 23:00:00|813.75|804.65|817.7|808.6|820.61|811.51|812.72|803.62|2881
1656201600000|2022-06-26 00:00:00|817.71|808.61|816.8|807.7|822.88|813.78|809.6|800.5|3566
1656205200000|2022-06-26 01:00:00|816.81|807.71|808.98|799.88|826.25|817.15|803.61|794.51|3981
1656208800000|2022-06-26 02:00:00|808.95|799.85|810.87|801.77|816.22|807.12|805.01|795.91|3334
1656212400000|2022-06-26 03:00:00|810.84|801.74|812.18|803.08|814.2|805.1|809.28|800.18|2087
1656216000000|2022-06-26 04:00:00|812.2|803.1|812.96|803.86|816.23|807.13|808.83|799.73|2551
1656219600000|2022-06-26 05:00:00|813|803.9|814.01|804.91|816.04|806.94|808.8|799.7|2524
1656223200000|2022-06-26 06:00:00|813.96|804.86|829.02|819.92|829.82|820.72|810.67|801.57|3686
1656226800000|2022-06-26 07:00:00|829.03|819.93|826.25|817.15|832.8|823.7|823.27|814.17|3377
1656230400000|2022-06-26 08:00:00|826.28|817.18|830.56|821.46|834.18|825.08|825.99|816.89|2747
1656234000000|2022-06-26 09:00:00|830.72|821.62|822.36|813.26|832.94|823.84|819.28|810.18|3649
1656237600000|2022-06-26 10:00:00|822.46|813.36|825.75|816.65|826.04|816.94|819.06|809.96|2789
1656241200000|2022-06-26 11:00:00|825.74|816.64|842.63|833.53|847.34|838.24|822.99|813.89|4325
1656244800000|2022-06-26 12:00:00|842.61|833.51|828.29|819.19|852.85|843.75|827.03|817.93|5624
1656248400000|2022-06-26 13:00:00|828.28|819.18|828.68|819.58|829.5|820.4|822.77|813.67|5100
1656252000000|2022-06-26 14:00:00|828.72|819.62|827.19|818.09|834.11|825.01|827.04|817.94|3542
1656255600000|2022-06-26 15:00:00|827.2|818.1|817.02|807.92|827.98|818.88|807.35|798.25|5108
1656259200000|2022-06-26 16:00:00|817|807.9|814.79|805.69|820.23|811.13|811.31|802.21|3801
1656262800000|2022-06-26 17:00:00|814.8|805.7|806.85|797.75|815.93|806.83|800.93|791.83|4403
1656266400000|2022-06-26 18:00:00|806.72|797.62|802.74|793.64|806.99|797.89|795.91|786.81|4552
1656270000000|2022-06-26 19:00:00|802.72|793.62|807.87|798.77|810.03|800.93|801.15|792.05|3342
1656273600000|2022-06-26 20:00:00|807.85|798.75|826.61|817.51|826.79|817.69|807.04|797.94|3998
1656277200000|2022-06-26 21:00:00|826.63|817.53|819.94|810.84|831.13|822.03|818.2|809.1|3177
1656280800000|2022-06-26 22:00:00|819.98|810.88|797|787.9|820.97|811.87|788.02|778.92|4245
1656284400000|2022-06-26 23:00:00|796.84|787.74|788.28|779.18|801.18|792.08|786.05|776.95|3079
1656288000000|2022-06-27 00:00:00|788.25|779.15|797.1|788|799.05|789.95|785.13|776.03|3182
1656291600000|2022-06-27 01:00:00|797.13|788.03|798.1|789|800.1|791|790.15|781.05|2547
1656295200000|2022-06-27 02:00:00|798.05|788.95|803.28|794.18|803.96|794.86|796.74|787.64|3343
1656298800000|2022-06-27 03:00:00|803.27|794.17|804.4|795.3|806.8|797.7|799.93|790.83|3128
1656302400000|2022-06-27 04:00:00|804.6|795.5|805.43|796.33|805.51|796.41|798.16|789.06|2119
1656306000000|2022-06-27 05:00:00|805.35|796.25|799.94|790.84|806.68|797.58|796.56|787.46|2585
1656309600000|2022-06-27 06:00:00|799.91|790.81|804.29|795.19|804.73|795.63|797.15|788.05|1704
1656313200000|2022-06-27 07:00:00|804.25|795.15|813|803.9|813.65|804.55|803.34|794.24|3061
1656316800000|2022-06-27 08:00:00|812.92|803.82|821.73|812.63|823.22|814.12|812.85|803.75|2916
1656320400000|2022-06-27 09:00:00|821.75|812.65|820.37|811.27|823.09|813.99|819.05|809.95|1932
1656324000000|2022-06-27 10:00:00|820.38|811.28|823.26|814.16|824.74|815.64|819.05|809.95|2019
1656327600000|2022-06-27 11:00:00|823.27|814.17|813.94|804.84|824.3|815.2|812.89|803.79|2217
1656331200000|2022-06-27 12:00:00|813.93|804.83|813.51|804.41|818.05|808.95|809.15|800.05|3000
1656334800000|2022-06-27 13:00:00|813.52|804.42|791.94|782.84|821.12|812.02|791.68|782.58|4832
1656338400000|2022-06-27 14:00:00|791.93|782.83|795.84|786.74|797.07|787.97|785.13|776.03|5259
1656342000000|2022-06-27 15:00:00|795.86|786.76|799.72|790.62|801.57|792.47|790.19|781.09|3991
1656345600000|2022-06-27 16:00:00|799.66|790.56|793.94|784.84|799.72|790.62|788.83|779.73|3969
1656349200000|2022-06-27 17:00:00|793.86|784.76|787.93|778.83|794.55|785.45|787.8|778.7|4043
1656352800000|2022-06-27 18:00:00|787.89|778.79|785.53|776.43|795.23|786.13|773.74|764.64|5234
1656356400000|2022-06-27 19:00:00|785.44|776.34|781.8|772.7|785.59|776.49|776.59|767.49|4459
1656360000000|2022-06-27 20:00:00|781.81|772.71|784.21|775.11|787.07|777.97|779.93|770.83|2721
1656363600000|2022-06-27 21:00:00|784.19|775.09|782.28|773.18|787.94|778.84|782.24|773.14|1574
1656367200000|2022-06-27 22:00:00|782.27|773.17|786.47|777.37|793.67|784.57|781.6|772.5|3256
1656370800000|2022-06-27 23:00:00|786.54|777.44|778.59|769.49|790.81|781.71|775.52|766.42|3037
1656374400000|2022-06-28 00:00:00|778.55|769.45|772.84|763.74|787.5|778.4|767.61|758.51|4631
1656378000000|2022-06-28 01:00:00|772.85|763.75|759.08|749.98|776.78|767.68|756.26|747.16|4938
1656381600000|2022-06-28 02:00:00|759.09|749.99|759.45|750.35|762.21|753.11|751.64|742.54|4716
1656385200000|2022-06-28 03:00:00|759.5|750.4|761.23|752.13|763.63|754.53|758.05|748.95|3626
1656388800000|2022-06-28 04:00:00|761.26|752.16|766.05|756.95|767.57|758.47|758.95|749.85|3350
1656392400000|2022-06-28 05:00:00|766.07|756.97|764.48|755.38|770.84|761.74|763.91|754.81|3807
1656396000000|2022-06-28 06:00:00|764.57|755.47|772.23|763.13|776.59|767.49|764.57|755.47|3116
1656399600000|2022-06-28 07:00:00|772.24|763.14|776.22|767.12|778.69|769.59|772.17|763.07|3234
1656403200000|2022-06-28 08:00:00|776.21|767.11|787.99|778.89|789.83|780.73|773.96|764.86|3776
1656406800000|2022-06-28 09:00:00|787.98|778.88|785.91|776.81|792.98|783.88|785.91|776.81|3598
1656410400000|2022-06-28 10:00:00|785.92|776.82|783.33|774.23|788.87|779.77|780.73|771.63|3582
1656414000000|2022-06-28 11:00:00|783.34|774.24|790.09|780.99|792.96|783.86|779.08|769.98|3585
1656417600000|2022-06-28 12:00:00|790.12|781.02|794.82|785.72|803|793.9|789.08|779.98|4641
1656421200000|2022-06-28 13:00:00|794.55|785.45|799.16|790.06|803.9|794.8|790.31|781.21|4761
1656424800000|2022-06-28 14:00:00|799.14|790.04|780.84|771.74|801.52|792.42|775.18|766.08|4960
1656428400000|2022-06-28 15:00:00|780.81|771.71|762.17|753.07|780.81|771.71|762.05|752.95|5975
1656432000000|2022-06-28 16:00:00|762.22|753.12|765.69|756.59|769.05|759.95|757.11|748.01|5617
1656435600000|2022-06-28 17:00:00|765.7|756.6|766.11|757.01|768.2|759.1|760.85|751.75|3557
1656439200000|2022-06-28 18:00:00|766.12|757.02|753.96|744.86|766.18|757.08|746.57|737.47|3819
1656442800000|2022-06-28 19:00:00|753.92|744.82|751.16|742.06|755.13|746.03|748.91|739.81|3211
1656446400000|2022-06-28 20:00:00|751.15|742.05|754.17|745.07|756.32|747.22|746.76|737.66|3559
1656450000000|2022-06-28 21:00:00|754.16|745.06|754.99|745.89|755.51|746.41|754.16|745.06|245
1656453600000|2022-06-28 22:00:00|756.83|747.73|735.98|726.88|756.84|747.74|733.3|724.2|3452
1656457200000|2022-06-28 23:00:00|735.95|726.85|735.71|726.61|740.95|731.85|730.38|721.28|4606
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.4|726.3|741.2|732.1|730.84|721.74|4566
1656464400000|2022-06-29 01:00:00|735.46|726.36|743.97|734.87|745.78|736.68|734.93|725.83|3609
1656468000000|2022-06-29 02:00:00|744.03|734.93|747.03|737.93|748.82|739.72|735.85|726.75|3534
1656471600000|2022-06-29 03:00:00|747.02|737.92|733.98|724.88|748.08|738.98|731.52|722.42|4147
1656475200000|2022-06-29 04:00:00|733.93|724.83|731.44|722.34|736.74|727.64|726.17|717.07|4078
1656478800000|2022-06-29 05:00:00|731.43|722.33|725.44|716.34|734.69|725.59|718.78|709.68|3762
1656482400000|2022-06-29 06:00:00|725.38|716.28|718.22|709.12|725.9|716.8|710.05|700.95|4940
1656486000000|2022-06-29 07:00:00|718.21|709.11|728.93|719.83|730.31|721.21|715.98|706.88|4127
1656489600000|2022-06-29 08:00:00|728.94|719.84|723.67|714.57|731.56|722.46|721.81|712.71|3110
1656493200000|2022-06-29 09:00:00|723.65|714.55|728.38|719.28|734.91|725.81|722.06|712.96|3291
1656496800000|2022-06-29 10:00:00|728.39|719.29|726.78|717.68|730.87|721.77|723.77|714.67|3261
1656500400000|2022-06-29 11:00:00|726.75|717.65|724.71|715.61|727.68|718.58|717.12|708.02|4378
1656504000000|2022-06-29 12:00:00|724.74|715.64|713.32|704.22|729.91|720.81|711.57|702.47|4828
1656507600000|2022-06-29 13:00:00|713.65|704.55|721.35|712.25|723.05|713.95|705.66|696.56|6274
1656511200000|2022-06-29 14:00:00|721.33|712.23|726.56|717.46|730.89|721.79|719.83|710.73|5391
1656514800000|2022-06-29 15:00:00|726.51|717.41|723.53|714.43|727.7|718.6|718.73|709.63|4226
1656518400000|2022-06-29 16:00:00|723.59|714.49|713.91|704.81|724.91|715.81|709.96|700.86|4476
1656522000000|2022-06-29 17:00:00|713.87|704.77|720.05|710.95|720.19|711.09|708.34|699.24|4554
1656525600000|2022-06-29 18:00:00|720.06|710.96|712.06|702.96|724.83|715.73|711.95|702.85|3980
1656529200000|2022-06-29 19:00:00|712.05|702.95|719.14|710.04|720.35|711.25|707.86|698.76|3166
1656532800000|2022-06-29 20:00:00|719.13|710.03|715.41|706.31|725.77|716.67|713.23|704.13|3576
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.88|706.78|720.04|710.94|714.14|705.04|2116
1656540000000|2022-06-29 22:00:00|715.86|706.76|711.28|702.18|719.66|710.56|705.73|696.63|2666
1656543600000|2022-06-29 23:00:00|711.29|702.19|707.91|698.81|711.45|702.35|699.76|690.66|3409
1656547200000|2022-06-30 00:00:00|707.97|698.87|695.05|685.95|708.19|699.09|694.6|685.5|4222
1656550800000|2022-06-30 01:00:00|695.03|685.93|694.91|685.81|700.43|691.33|687.72|678.62|3421
1656554400000|2022-06-30 02:00:00|694.9|685.8|700.32|691.22|703.67|694.57|694.43|685.33|2103
1656558000000|2022-06-30 03:00:00|700.48|691.38|696.38|687.28|701.36|692.26|693.86|684.76|2602
1656561600000|2022-06-30 04:00:00|696.29|687.19|692.55|683.45|701.4|692.3|691.05|681.95|2394
1656565200000|2022-06-30 05:00:00|693.05|683.95|694.95|685.85|696.85|687.75|686.06|676.96|3290
1656568800000|2022-06-30 06:00:00|694.81|685.71|683.41|674.31|697.8|688.7|680.97|671.87|4795
1656572400000|2022-06-30 07:00:00|683.55|674.45|685.15|676.05|691.02|681.92|681.7|672.6|4041
1656576000000|2022-06-30 08:00:00|685.09|675.99|680.08|670.98|685.34|676.24|676.5|667.4|4123
1656579600000|2022-06-30 09:00:00|680.02|670.92|682.2|673.1|683.45|674.35|669.09|659.99|6379
1656583200000|2022-06-30 10:00:00|682.21|673.11|678.65|669.55|682.85|673.75|672.13|663.03|3733
1656586800000|2022-06-30 11:00:00|678.64|669.54|678.94|669.84|685.29|676.19|673.63|664.53|4109
1656590400000|2022-06-30 12:00:00|678.92|669.82|690.66|681.56|693.3|684.2|677.47|668.37|5385
1656594000000|2022-06-30 13:00:00|690.67|681.57|672.2|663.1|694.21|685.11|668.61|659.51|5925
1656597600000|2022-06-30 14:00:00|672.25|663.15|683.61|674.51|684.98|675.88|671.79|662.69|3927
1656601200000|2022-06-30 15:00:00|683.69|674.59|687.09|677.99|695.85|686.75|682.95|673.85|4106
1656604800000|2022-06-30 16:00:00|686.98|677.88|686.54|677.44|698.82|689.72|682.15|673.05|4470
1656608400000|2022-06-30 17:00:00|686.56|677.46|689.8|680.7|694.8|685.7|684.7|675.6|3701
1656612000000|2022-06-30 18:00:00|689.83|680.73|682.64|673.54|691|681.9|677.72|668.62|3839
1656615600000|2022-06-30 19:00:00|682.85|673.75|685.17|676.07|688.31|679.21|678.55|669.45|4475
1656619200000|2022-06-30 20:00:00|685.23|676.13|675.73|666.63|687.8|678.7|672.23|663.13|4991
1656622800000|2022-06-30 21:00:00|675.78|666.68|678.41|669.31|685.3|676.2|675.15|666.05|2935
1656626400000|2022-06-30 22:00:00|678.38|669.28|683.96|674.86|691.88|682.78|678.12|669.02|4628
1656630000000|2022-06-30 23:00:00|683.95|674.85|711.02|701.92|714.4|705.3|675.7|666.6|5817
1656633600000|2022-07-01 00:00:00|711.03|701.93|717.28|708.18|729.77|720.67|702.75|693.65|8096
1656637200000|2022-07-01 01:00:00|717.29|708.19|715.92|706.82|723.81|714.71|712.25|703.15|5422
1656640800000|2022-07-01 02:00:00|715.94|706.84|708.77|699.67|718.47|709.37|708.7|699.6|4960
1656644400000|2022-07-01 03:00:00|708.78|699.68|689.03|679.93|711.65|702.55|687.57|678.47|5261
1656648000000|2022-07-01 04:00:00|689.04|679.94|681.16|672.06|690.53|681.43|679.16|670.06|5628
1656651600000|2022-07-01 05:00:00|681.14|672.04|664.98|655.88|683.52|674.42|658.99|649.89|6556
1656655200000|2022-07-01 06:00:00|664.93|655.83|673.59|664.49|675.14|666.04|664.04|654.94|4683
1656658800000|2022-07-01 07:00:00|673.58|664.48|683.82|674.72|684.95|675.85|671.19|662.09|5424
1656662400000|2022-07-01 08:00:00|683.83|674.73|682.34|673.24|692.5|683.4|678.55|669.45|5115
1656666000000|2022-07-01 09:00:00|682.33|673.23|681.73|672.63|685.92|676.82|678.79|669.69|4546
1656669600000|2022-07-01 10:00:00|681.78|672.68|671.19|662.09|683.99|674.89|669.07|659.97|4404
1656673200000|2022-07-01 11:00:00|671.2|662.1|674.78|665.68|676.12|667.02|666.96|657.86|4072
1656676800000|2022-07-01 12:00:00|674.82|665.72|671.59|662.49|677.8|668.7|670.17|661.07|3991
1656680400000|2022-07-01 13:00:00|671.2|662.1|683.14|674.04|687.05|677.95|670.49|661.39|5882
1656684000000|2022-07-01 14:00:00|683|673.9|676.31|667.21|684.72|675.62|669.05|659.95|6491
1656687600000|2022-07-01 15:00:00|676.38|667.28|675.09|665.99|680.8|671.7|672.03|662.93|5803
1656691200000|2022-07-01 16:00:00|675|665.9|678.35|669.25|684.6|675.5|673.02|663.92|3997
1656694800000|2022-07-01 17:00:00|678.22|669.12|684.77|675.67|685.62|676.52|675.25|666.15|3944
1656698400000|2022-07-01 18:00:00|684.85|675.75|683.2|674.1|686.95|677.85|679.74|670.64|3469
1656702000000|2022-07-01 19:00:00|683.22|674.12|687.55|678.45|688.91|679.81|681.16|672.06|2934
1656705600000|2022-07-01 20:00:00|687.6|678.5|692.02|682.92|698.07|688.97|685.15|676.05|2827
1656453600000|2022-06-28 22:00:00|756.83|747.73|735.98|726.88|756.84|747.74|733.3|724.2|3452
1656457200000|2022-06-28 23:00:00|735.95|726.85|735.71|726.61|740.95|731.85|730.38|721.28|4606
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.4|726.3|741.2|732.1|730.84|721.74|4566
1656464400000|2022-06-29 01:00:00|735.46|726.36|743.97|734.87|745.78|736.68|734.93|725.83|3609
1656468000000|2022-06-29 02:00:00|744.03|734.93|747.03|737.93|748.82|739.72|735.85|726.75|3534
1656471600000|2022-06-29 03:00:00|747.02|737.92|733.98|724.88|748.08|738.98|731.52|722.42|4147
1656475200000|2022-06-29 04:00:00|733.93|724.83|731.44|722.34|736.74|727.64|726.17|717.07|4078
1656478800000|2022-06-29 05:00:00|731.43|722.33|725.44|716.34|734.69|725.59|718.78|709.68|3762
1656482400000|2022-06-29 06:00:00|725.38|716.28|718.22|709.12|725.9|716.8|710.05|700.95|4940
1656486000000|2022-06-29 07:00:00|718.21|709.11|728.93|719.83|730.31|721.21|715.98|706.88|4127
1656489600000|2022-06-29 08:00:00|728.94|719.84|723.67|714.57|731.56|722.46|721.81|712.71|3110
1656493200000|2022-06-29 09:00:00|723.65|714.55|728.38|719.28|734.91|725.81|722.06|712.96|3291
1656496800000|2022-06-29 10:00:00|728.39|719.29|726.78|717.68|730.87|721.77|723.77|714.67|3261
1656500400000|2022-06-29 11:00:00|726.75|717.65|724.71|715.61|727.68|718.58|717.12|708.02|4378
1656504000000|2022-06-29 12:00:00|724.74|715.64|713.32|704.22|729.91|720.81|711.57|702.47|4828
1656507600000|2022-06-29 13:00:00|713.65|704.55|721.35|712.25|723.05|713.95|705.66|696.56|6274
1656511200000|2022-06-29 14:00:00|721.33|712.23|726.56|717.46|730.89|721.79|719.83|710.73|5391
1656514800000|2022-06-29 15:00:00|726.51|717.41|723.53|714.43|727.7|718.6|718.73|709.63|4226
1656518400000|2022-06-29 16:00:00|723.59|714.49|713.91|704.81|724.91|715.81|709.96|700.86|4476
1656522000000|2022-06-29 17:00:00|713.87|704.77|720.05|710.95|720.19|711.09|708.34|699.24|4554
1656525600000|2022-06-29 18:00:00|720.06|710.96|712.06|702.96|724.83|715.73|711.95|702.85|3980
1656529200000|2022-06-29 19:00:00|712.05|702.95|719.14|710.04|720.35|711.25|707.86|698.76|3166
1656532800000|2022-06-29 20:00:00|719.13|710.03|715.41|706.31|725.77|716.67|713.23|704.13|3576
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.88|706.78|720.04|710.94|714.14|705.04|2116
1656540000000|2022-06-29 22:00:00|715.86|706.76|711.28|702.18|719.66|710.56|705.73|696.63|2666
1656543600000|2022-06-29 23:00:00|711.29|702.19|707.91|698.81|711.45|702.35|699.76|690.66|3409
1656547200000|2022-06-30 00:00:00|707.97|698.87|695.05|685.95|708.19|699.09|694.6|685.5|4222
1656550800000|2022-06-30 01:00:00|695.03|685.93|694.91|685.81|700.43|691.33|687.72|678.62|3421
1656554400000|2022-06-30 02:00:00|694.9|685.8|700.32|691.22|703.67|694.57|694.43|685.33|2103
1656558000000|2022-06-30 03:00:00|700.48|691.38|696.38|687.28|701.36|692.26|693.86|684.76|2602
1656561600000|2022-06-30 04:00:00|696.29|687.19|692.55|683.45|701.4|692.3|691.05|681.95|2394
1656565200000|2022-06-30 05:00:00|693.05|683.95|694.95|685.85|696.85|687.75|686.06|676.96|3290
1656568800000|2022-06-30 06:00:00|694.81|685.71|683.41|674.31|697.8|688.7|680.97|671.87|4795
1656572400000|2022-06-30 07:00:00|683.55|674.45|685.15|676.05|691.02|681.92|681.7|672.6|4041
1656576000000|2022-06-30 08:00:00|685.09|675.99|680.08|670.98|685.34|676.24|676.5|667.4|4123
1656579600000|2022-06-30 09:00:00|680.02|670.92|682.2|673.1|683.45|674.35|669.09|659.99|6379
1656583200000|2022-06-30 10:00:00|682.21|673.11|678.65|669.55|682.85|673.75|672.13|663.03|3733
1656586800000|2022-06-30 11:00:00|678.64|669.54|678.94|669.84|685.29|676.19|673.63|664.53|4109
1656590400000|2022-06-30 12:00:00|678.92|669.82|690.66|681.56|693.3|684.2|677.47|668.37|5385
1656594000000|2022-06-30 13:00:00|690.67|681.57|672.2|663.1|694.21|685.11|668.61|659.51|5925
1656597600000|2022-06-30 14:00:00|672.25|663.15|683.61|674.51|684.98|675.88|671.79|662.69|3927
1656601200000|2022-06-30 15:00:00|683.69|674.59|687.09|677.99|695.85|686.75|682.95|673.85|4106
1656604800000|2022-06-30 16:00:00|686.98|677.88|686.54|677.44|698.82|689.72|682.15|673.05|4470
1656608400000|2022-06-30 17:00:00|686.56|677.46|689.8|680.7|694.8|685.7|684.7|675.6|3701
1656612000000|2022-06-30 18:00:00|689.83|680.73|682.64|673.54|691|681.9|677.72|668.62|3839
1656615600000|2022-06-30 19:00:00|682.85|673.75|685.17|676.07|688.31|679.21|678.55|669.45|4475
1656619200000|2022-06-30 20:00:00|685.23|676.13|675.73|666.63|687.8|678.7|672.23|663.13|4991
1656622800000|2022-06-30 21:00:00|675.78|666.68|678.41|669.31|685.3|676.2|675.15|666.05|2935
1656626400000|2022-06-30 22:00:00|678.38|669.28|683.96|674.86|691.88|682.78|678.12|669.02|4628
1656630000000|2022-06-30 23:00:00|683.95|674.85|711.02|701.92|714.4|705.3|675.7|666.6|5817
1656633600000|2022-07-01 00:00:00|711.03|701.93|717.28|708.18|729.77|720.67|702.75|693.65|8096
1656637200000|2022-07-01 01:00:00|717.29|708.19|715.92|706.82|723.81|714.71|712.25|703.15|5422
1656640800000|2022-07-01 02:00:00|715.94|706.84|708.77|699.67|718.47|709.37|708.7|699.6|4960
1656644400000|2022-07-01 03:00:00|708.78|699.68|689.03|679.93|711.65|702.55|687.57|678.47|5261
1656648000000|2022-07-01 04:00:00|689.04|679.94|681.16|672.06|690.53|681.43|679.16|670.06|5628
1656651600000|2022-07-01 05:00:00|681.14|672.04|664.98|655.88|683.52|674.42|658.99|649.89|6556
1656655200000|2022-07-01 06:00:00|664.93|655.83|673.59|664.49|675.14|666.04|664.04|654.94|4683
1656658800000|2022-07-01 07:00:00|673.58|664.48|683.82|674.72|684.95|675.85|671.19|662.09|5424
1656662400000|2022-07-01 08:00:00|683.83|674.73|682.34|673.24|692.5|683.4|678.55|669.45|5115
1656666000000|2022-07-01 09:00:00|682.33|673.23|681.73|672.63|685.92|676.82|678.79|669.69|4546
1656669600000|2022-07-01 10:00:00|681.78|672.68|671.19|662.09|683.99|674.89|669.07|659.97|4404
1656673200000|2022-07-01 11:00:00|671.2|662.1|674.78|665.68|676.12|667.02|666.96|657.86|4072
1656676800000|2022-07-01 12:00:00|674.82|665.72|671.59|662.49|677.8|668.7|670.17|661.07|3991
1656680400000|2022-07-01 13:00:00|671.2|662.1|683.14|674.04|687.05|677.95|670.49|661.39|5882
1656684000000|2022-07-01 14:00:00|683|673.9|676.31|667.21|684.72|675.62|669.05|659.95|6491
1656687600000|2022-07-01 15:00:00|676.38|667.28|675.09|665.99|680.8|671.7|672.03|662.93|5803
1656691200000|2022-07-01 16:00:00|675|665.9|678.35|669.25|684.6|675.5|673.02|663.92|3997
1656694800000|2022-07-01 17:00:00|678.22|669.12|684.77|675.67|685.62|676.52|675.25|666.15|3944
1656698400000|2022-07-01 18:00:00|684.85|675.75|683.2|674.1|686.95|677.85|679.74|670.64|3469
1656702000000|2022-07-01 19:00:00|683.22|674.12|687.55|678.45|688.91|679.81|681.16|672.06|2934
1656705600000|2022-07-01 20:00:00|687.6|678.5|687.79|678.69|698.07|688.97|685.15|676.05|3384
1656745200000|2022-07-02 07:00:00|673.79|664.69|672.96|663.86|678.94|669.84|672.73|663.63|2718
1656748800000|2022-07-02 08:00:00|672.91|663.81|673.81|664.71|679.58|670.48|672.88|663.78|3016
1656752400000|2022-07-02 09:00:00|673.76|664.66|678.81|669.71|678.85|669.75|668.76|659.66|3352
1656756000000|2022-07-02 10:00:00|678.78|669.68|684.84|675.74|685.75|676.65|676.86|667.76|3424
1656759600000|2022-07-02 11:00:00|684.85|675.75|685.12|676.02|688.31|679.21|680.91|671.81|3469
1656763200000|2022-07-02 12:00:00|685.15|676.05|688.88|679.78|690.84|681.74|682.69|673.59|4548
1656766800000|2022-07-02 13:00:00|688.87|679.77|682.93|673.83|689.17|680.07|680.8|671.7|2648
1656770400000|2022-07-02 14:00:00|682.94|673.84|681.78|672.68|687.2|678.1|681.24|672.14|3073
1656774000000|2022-07-02 15:00:00|681.77|672.67|679.76|670.66|682.78|673.68|675.15|666.05|3418
1656777600000|2022-07-02 16:00:00|679.78|670.68|684.86|675.76|686.57|677.47|676.97|667.87|3110
1656781200000|2022-07-02 17:00:00|684.87|675.77|685.29|676.19|688.09|678.99|682.9|673.8|3173
1656784800000|2022-07-02 18:00:00|685.23|676.13|691.67|682.57|694.72|685.62|684.71|675.61|3595
1656788400000|2022-07-02 19:00:00|691.68|682.58|689.63|680.53|695.16|686.06|686.15|677.05|3947
1656792000000|2022-07-02 20:00:00|689.62|680.52|686.8|677.7|690.6|681.5|684.87|675.77|2318
1656795600000|2022-07-02 21:00:00|686.82|677.72|693.85|684.75|694.24|685.14|686.72|677.62|2155
1656799200000|2022-07-02 22:00:00|693.86|684.76|687.92|678.82|694.47|685.37|687.5|678.4|2588
1656802800000|2022-07-02 23:00:00|687.97|678.87|686.62|677.52|690.72|681.62|685.47|676.37|2367
1656806400000|2022-07-03 00:00:00|686.66|677.56|686.68|677.58|691.36|682.26|681.91|672.81|2902
1656810000000|2022-07-03 01:00:00|686.69|677.59|679.7|670.6|687.16|678.06|678.67|669.57|2634
1656813600000|2022-07-03 02:00:00|679.69|670.59|681.75|672.65|683.62|674.52|677.55|668.45|2201
1656817200000|2022-07-03 03:00:00|681.72|672.62|682.57|673.47|683.78|674.68|677.63|668.53|2148
1656820800000|2022-07-03 04:00:00|682.62|673.52|681.5|672.4|685.98|676.88|665.78|656.68|3119
1656824400000|2022-07-03 05:00:00|681.58|672.48|673.76|664.66|689.03|679.93|673.08|663.98|6139
1656828000000|2022-07-03 06:00:00|673.81|664.71|677.42|668.32|679.38|670.28|671.67|662.57|3295
1656831600000|2022-07-03 07:00:00|677.43|668.33|675.69|666.59|678.83|669.73|673.86|664.76|3368
1656835200000|2022-07-03 08:00:00|675.66|666.56|674.61|665.51|676.32|667.22|670.74|661.64|3186
1656838800000|2022-07-03 09:00:00|674.57|665.47|675.95|666.85|676.82|667.72|671.11|662.01|2780
1656842400000|2022-07-03 10:00:00|675.94|666.84|675.04|665.94|677.91|668.81|674.72|665.62|2323
1656846000000|2022-07-03 11:00:00|675.03|665.93|676.05|666.95|678.16|669.06|674.76|665.66|1620
1656849600000|2022-07-03 12:00:00|676.06|666.96|675.83|666.73|680.67|671.57|671.34|662.24|2739
1656853200000|2022-07-03 13:00:00|675.82|666.72|669.98|660.88|676.79|667.69|668.67|659.57|3563
1656856800000|2022-07-03 14:00:00|669.99|660.89|673.08|663.98|674.74|665.64|667.71|658.61|3216
1656860400000|2022-07-03 15:00:00|673.07|663.97|672.19|663.09|675.2|666.1|672.04|662.94|3040
1656864000000|2022-07-03 16:00:00|672.22|663.12|677.86|668.76|678.87|669.77|670.93|661.83|2789
1656867600000|2022-07-03 17:00:00|677.87|668.77|678.82|669.72|680.02|670.92|674.71|665.61|2633
1656871200000|2022-07-03 18:00:00|678.83|669.73|681.71|672.61|682.34|673.24|677.9|668.8|2644
1656874800000|2022-07-03 19:00:00|681.74|672.64|695.7|686.6|695.97|686.87|681.71|672.61|3652
1656878400000|2022-07-03 20:00:00|695.69|686.59|699.09|689.99|702.96|693.86|695.57|686.47|4444
1656882000000|2022-07-03 21:00:00|699.01|689.91|690.07|680.97|700.03|690.93|688.56|679.46|1881
1656885600000|2022-07-03 22:00:00|690.03|680.93|686.93|677.83|694.73|685.63|684.3|675.2|1955
1656889200000|2022-07-03 23:00:00|686.94|677.84|689.83|680.73|691.97|682.87|684.9|675.8|2308
1656892800000|2022-07-04 00:00:00|689.84|680.74|691.33|682.23|693.84|684.74|685.62|676.52|3091
1656896400000|2022-07-04 01:00:00|691.26|682.16|689.53|680.43|691.96|682.86|683.98|674.88|2202
1656900000000|2022-07-04 02:00:00|689.4|680.3|674.89|665.79|690.41|681.31|674.05|664.95|2322
1656903600000|2022-07-04 03:00:00|674.86|665.76|674.88|665.78|676.97|667.87|670.98|661.88|2376
1656907200000|2022-07-04 04:00:00|674.97|665.87|676.89|667.79|677.85|668.75|670.81|661.71|2063
1656910800000|2022-07-04 05:00:00|676.9|667.8|677.76|668.66|679.96|670.86|675.09|665.99|1524
1656914400000|2022-07-04 06:00:00|677.75|668.65|674.89|665.79|682.65|673.55|672.62|663.52|1942
1656918000000|2022-07-04 07:00:00|674.92|665.82|676.66|667.56|678.31|669.21|673.65|664.55|2194
1656921600000|2022-07-04 08:00:00|676.67|667.57|675.75|666.65|679.13|670.03|675.18|666.08|1877
1656925200000|2022-07-04 09:00:00|675.8|666.7|686.79|677.69|687.59|678.49|675.57|666.47|2733
1656928800000|2022-07-04 10:00:00|686.8|677.7|684.9|675.8|689.16|680.06|684.61|675.51|2533
1656932400000|2022-07-04 11:00:00|684.91|675.81|700.69|691.59|702.88|693.78|683.75|674.65|3192
1656936000000|2022-07-04 12:00:00|700.6|691.5|702.11|693.01|709.84|700.74|698.68|689.58|3623
1656939600000|2022-07-04 13:00:00|702.19|693.09|697.87|688.77|705.76|696.66|697.7|688.6|2942
1656943200000|2022-07-04 14:00:00|697.71|688.61|701.95|692.85|702.85|693.75|697.09|687.99|2333
1656946800000|2022-07-04 15:00:00|701.88|692.78|703.97|694.87|718.9|709.8|701.15|692.05|4346
1656950400000|2022-07-04 16:00:00|704.02|694.92|704.61|695.51|707.81|698.71|700.66|691.56|3296
1656954000000|2022-07-04 17:00:00|704.57|695.47|707.9|698.8|712.7|703.6|703.68|694.58|3146
1656957600000|2022-07-04 18:00:00|707.9|698.8|709.58|700.48|710.75|701.65|703.97|694.87|2312
1656961200000|2022-07-04 19:00:00|709.57|700.47|705.61|696.51|710.51|701.41|702.61|693.51|2210
1656964800000|2022-07-04 20:00:00|705.62|696.52|706.67|697.57|709.17|700.07|702.19|693.09|2554
1656968400000|2022-07-04 21:00:00|706.66|697.56|713.11|704.01|715.78|706.68|704.97|695.87|2247
1656972000000|2022-07-04 22:00:00|713.1|704|717.82|708.72|721.13|712.03|708.99|699.89|3429
1656975600000|2022-07-04 23:00:00|717.83|708.73|721.16|712.06|725.25|716.15|716.76|707.66|3578
1656979200000|2022-07-05 00:00:00|721.22|712.12|723.66|714.56|726.15|717.05|718.8|709.7|3432
1656982800000|2022-07-05 01:00:00|723.67|714.57|720.69|711.59|725.27|716.17|716.88|707.78|2619
1656986400000|2022-07-05 02:00:00|720.68|711.58|702.47|693.37|720.98|711.88|682.95|673.85|4037
1656990000000|2022-07-05 03:00:00|702.6|693.5|708.82|699.72|709.82|700.72|702.36|693.26|2228
1656993600000|2022-07-05 04:00:00|708.89|699.79|710.65|701.55|711.04|701.94|702.18|693.08|2711
1656997200000|2022-07-05 05:00:00|710.64|701.54|707.68|698.58|715.75|706.65|705.99|696.89|3184
1657000800000|2022-07-05 06:00:00|707.67|698.57|711.8|702.7|712.84|703.74|706.72|697.62|2923
1657004400000|2022-07-05 07:00:00|711.84|702.74|708.17|699.07|712.82|703.72|705.15|696.05|3219
1657008000000|2022-07-05 08:00:00|708.09|698.99|691.59|682.49|708.65|699.55|686.77|677.67|4555
1657011600000|2022-07-05 09:00:00|691.57|682.47|689.5|680.4|691.75|682.65|683.14|674.04|4135
1657015200000|2022-07-05 10:00:00|689.45|680.35|686.66|677.56|692.8|683.7|684.5|675.4|3095
1657018800000|2022-07-05 11:00:00|686.7|677.6|685.56|676.46|691.49|682.39|683.3|674.2|3407
1657022400000|2022-07-05 12:00:00|685.49|676.39|669.54|660.44|686.04|676.94|664.8|655.7|4601
1657026000000|2022-07-05 13:00:00|669.4|660.3|671.85|662.75|677.07|667.97|667.64|658.54|3997
1657029600000|2022-07-05 14:00:00|671.8|662.7|675.29|666.19|677.9|668.8|670.72|661.62|3803
1657033200000|2022-07-05 15:00:00|674.84|665.74|676.53|667.43|677.72|668.62|668.72|659.62|4031
1657036800000|2022-07-05 16:00:00|676.62|667.52|676.63|667.53|680.21|671.11|673.5|664.4|4376
1657040400000|2022-07-05 17:00:00|676.62|667.52|676.69|667.59|679.69|670.59|673.73|664.63|4085
1657044000000|2022-07-05 18:00:00|676.82|667.72|687.37|678.27|687.59|678.49|671.67|662.57|4945
1657047600000|2022-07-05 19:00:00|687.42|678.32|693.2|684.1|698.67|689.57|684.95|675.85|5641
1657051200000|2022-07-05 20:00:00|693.22|684.12|694.84|685.74|702.86|693.76|690.93|681.83|4632
1657054800000|2022-07-05 21:00:00|694.85|685.75|692.7|683.6|696.02|686.92|685.21|676.11|3055
1657058400000|2022-07-05 22:00:00|692.8|683.7|695.27|686.17|699|689.9|689.28|680.18|3599
1657062000000|2022-07-05 23:00:00|695.2|686.1|688.45|679.35|696.03|686.93|685.76|676.66|3439
1657065600000|2022-07-06 00:00:00|688.58|679.48|693.61|684.51|697.92|688.82|682.15|673.05|5088
1657069200000|2022-07-06 01:00:00|693.6|684.5|682.51|673.41|696.65|687.55|680.75|671.65|5217
1657072800000|2022-07-06 02:00:00|682.42|673.32|678.47|669.37|683.72|674.62|673.44|664.34|3802
1657076400000|2022-07-06 03:00:00|678.17|669.07|685.69|676.59|687.67|678.57|675.37|666.27|3568
1657080000000|2022-07-06 04:00:00|685.66|676.56|686.68|677.58|693.73|684.63|682.5|673.4|3656
1657083600000|2022-07-06 05:00:00|686.63|677.53|686.21|677.11|691.22|682.12|681.61|672.51|3604
1657087200000|2022-07-06 06:00:00|686.2|677.1|688.83|679.73|688.95|679.85|681.72|672.62|3953
1657090800000|2022-07-06 07:00:00|688.79|679.69|688.15|679.05|693.97|684.87|687.83|678.73|3326
1657094400000|2022-07-06 08:00:00|688.14|679.04|688.93|679.83|695.04|685.94|684.3|675.2|3392
1657098000000|2022-07-06 09:00:00|688.9|679.8|696.92|687.82|701.81|692.71|688.83|679.73|3808
1657101600000|2022-07-06 10:00:00|696.91|687.81|694.26|685.16|699.72|690.62|691.84|682.74|3303
1657105200000|2022-07-06 11:00:00|694.33|685.23|692.24|683.14|696.81|687.71|690.28|681.18|2834
1657108800000|2022-07-06 12:00:00|692.2|683.1|692.85|683.75|697.67|688.57|689.02|679.92|3788
1657112400000|2022-07-06 13:00:00|692.84|683.74|697.61|688.51|700.81|691.71|690.41|681.31|5709
1657116000000|2022-07-06 14:00:00|697.76|688.66|696.72|687.62|699.75|690.65|691.81|682.71|4698
1657119600000|2022-07-06 15:00:00|696.73|687.63|694.2|685.1|697.19|688.09|690.87|681.77|3412
1657123200000|2022-07-06 16:00:00|694.53|685.43|698.29|689.19|699.89|690.79|693.15|684.05|2931
1657126800000|2022-07-06 17:00:00|698.3|689.2|693.52|684.42|700.1|691|693.35|684.25|3372
1657130400000|2022-07-06 18:00:00|693.51|684.41|694.8|685.7|698.65|689.55|684.34|675.24|6220
1657134000000|2022-07-06 19:00:00|694.95|685.85|690.96|681.86|696.87|687.77|689.46|680.36|3832
1657137600000|2022-07-06 20:00:00|690.97|681.87|693.54|684.44|694.77|685.67|687.88|678.78|2903
1657141200000|2022-07-06 21:00:00|693.53|684.43|693.88|684.78|694.78|685.68|690.82|681.72|1558
1657144800000|2022-07-06 22:00:00|693.9|684.8|699.27|690.17|703.5|694.4|693.47|684.37|3612
1657148400000|2022-07-06 23:00:00|699.24|690.14|696.71|687.61|705.24|696.14|696.53|687.43|3588
1657152000000|2022-07-07 00:00:00|696.85|687.75|699.73|690.63|703.17|694.07|695.5|686.4|3320
1657155600000|2022-07-07 01:00:00|699.75|690.65|701.32|692.22|705.6|696.5|696.1|687|3235
1657159200000|2022-07-07 02:00:00|701.33|692.23|696.96|687.86|704.88|695.78|695.78|686.68|3374
1657162800000|2022-07-07 03:00:00|696.95|687.85|697.51|688.41|698.01|688.91|693.08|683.98|2559
1657166400000|2022-07-07 04:00:00|697.5|688.4|697.7|688.6|698.16|689.06|693.63|684.53|2450
1657170000000|2022-07-07 05:00:00|697.76|688.66|694.16|685.06|699.77|690.67|693.62|684.52|2278
1657173600000|2022-07-07 06:00:00|694.15|685.05|695.11|686.01|696.67|687.57|692.69|683.59|2508
1657177200000|2022-07-07 07:00:00|695.06|685.96|700.33|691.23|701.19|692.09|694.81|685.71|2556
1657180800000|2022-07-07 08:00:00|700.42|691.32|710.72|701.62|711.83|702.73|700.25|691.15|4577
1657184400000|2022-07-07 09:00:00|710.71|701.61|709.84|700.74|711.73|702.63|706.46|697.36|1848
1657188000000|2022-07-07 10:00:00|709.85|700.75|706.82|697.72|710.47|701.37|704.55|695.45|1161
1657191600000|2022-07-07 11:00:00|706.81|697.71|707.73|698.63|708.16|699.06|703.31|694.21|2598
1657195200000|2022-07-07 12:00:00|707.79|698.69|703.52|694.42|708.13|699.03|701.23|692.13|3100
1657198800000|2022-07-07 13:00:00|703.61|694.51|707.88|698.78|710.86|701.76|701.15|692.05|3526
1657202400000|2022-07-07 14:00:00|707.86|698.76|717.73|708.63|718.58|709.48|706.45|697.35|5485
1657206000000|2022-07-07 15:00:00|717.74|708.64|716.01|706.91|719.8|710.7|713.97|704.87|4025
1657209600000|2022-07-07 16:00:00|716.06|706.96|726.95|717.85|731.82|722.72|716.06|706.96|4518
1657213200000|2022-07-07 17:00:00|726.92|717.82|721.08|711.98|727.18|718.08|719.52|710.42|2815
1657216800000|2022-07-07 18:00:00|721.13|712.03|727.27|718.17|728.93|719.83|720.58|711.48|4716
1657220400000|2022-07-07 19:00:00|727.25|718.15|734.48|725.38|735.89|726.79|726.68|717.58|6365
1657224000000|2022-07-07 20:00:00|734.58|725.48|728.88|719.78|735.14|726.04|727|717.9|4313
1657227600000|2022-07-07 21:00:00|728.79|719.69|732.46|723.36|732.93|723.83|726.35|717.25|2607
1657231200000|2022-07-07 22:00:00|732.47|723.37|727.8|718.7|734.15|725.05|725.54|716.44|3976
1657234800000|2022-07-07 23:00:00|727.87|718.77|734.73|725.63|739.35|730.25|726.68|717.58|4417
1657238400000|2022-07-08 00:00:00|734.77|725.67|734.88|725.78|736|726.9|729.08|719.98|4374
1657242000000|2022-07-08 01:00:00|735.02|725.92|743.5|734.4|749.94|740.84|733.45|724.35|6245
1657245600000|2022-07-08 02:00:00|743.45|734.35|737.33|728.23|743.74|734.64|733.48|724.38|4768
1657249200000|2022-07-08 03:00:00|737.4|728.3|738.04|728.94|739|729.9|733.2|724.1|4253
1657252800000|2022-07-08 04:00:00|738.06|728.96|734.95|725.85|743.16|734.06|734.65|725.55|4452
1657256400000|2022-07-08 05:00:00|735|725.9|726.88|717.78|735.95|726.85|721.74|712.64|4229
1657260000000|2022-07-08 06:00:00|726.91|717.81|726.08|716.98|729.55|720.45|724.3|715.2|4608
1657263600000|2022-07-08 07:00:00|726.1|717|726.14|717.04|726.86|717.76|719.87|710.77|3685
1657267200000|2022-07-08 08:00:00|726.12|717.02|710.85|701.75|727.14|718.04|710.22|701.12|4831
1657270800000|2022-07-08 09:00:00|710.74|701.64|707.73|698.63|710.82|701.72|701.68|692.58|4849
1657274400000|2022-07-08 10:00:00|707.72|698.62|706.49|697.39|712.83|703.73|706.02|696.92|4939
1657278000000|2022-07-08 11:00:00|706.54|697.44|708.25|699.15|711.75|702.65|704.7|695.6|4969
1657281600000|2022-07-08 12:00:00|708.4|699.3|703.7|694.6|713.63|704.53|698.43|689.33|7451
1657285200000|2022-07-08 13:00:00|703.69|694.59|700.94|691.84|708.78|699.68|698.37|689.27|7023
1657288800000|2022-07-08 14:00:00|700.86|691.76|714.25|705.15|717.29|708.19|698.92|689.82|7242
1657292400000|2022-07-08 15:00:00|714.3|705.2|715.83|706.73|721.48|712.38|712.45|703.35|8342
1657296000000|2022-07-08 16:00:00|715.88|706.78|710.87|701.77|716.5|707.4|706.9|697.8|5992
1657299600000|2022-07-08 17:00:00|710.86|701.76|713.93|704.83|715.8|706.7|708.76|699.66|6426
1657303200000|2022-07-08 18:00:00|713.89|704.79|713.21|704.11|720.66|711.56|711.35|702.25|4741
1657306800000|2022-07-08 19:00:00|713.2|704.1|716.85|707.75|720.15|711.05|711.45|702.35|5273
1657310400000|2022-07-08 20:00:00|716.78|707.68|718.74|709.64|722.86|713.76|714.81|705.71|4852
1657350000000|2022-07-09 07:00:00|726.74|717.64|730.98|721.88|734.14|725.04|726.74|717.64|4008
1657353600000|2022-07-09 08:00:00|731.01|721.91|734.71|725.61|734.82|725.72|729.77|720.67|3018
1657357200000|2022-07-09 09:00:00|734.72|725.62|737.05|727.95|740.29|731.19|732.99|723.89|3602
1657360800000|2022-07-09 10:00:00|737.06|727.96|739.12|730.02|739.79|730.69|734.28|725.18|3165
1657364400000|2022-07-09 11:00:00|739.11|730.01|726.36|717.26|740.18|731.08|725.56|716.46|3566
1657368000000|2022-07-09 12:00:00|726.39|717.29|725.83|716.73|729.4|720.3|722.73|713.63|4055
1657371600000|2022-07-09 13:00:00|725.87|716.77|724.93|715.83|728.94|719.84|723.01|713.91|3501
1657375200000|2022-07-09 14:00:00|724.92|715.82|727.94|718.84|730.29|721.19|723.93|714.83|3641
1657378800000|2022-07-09 15:00:00|727.92|718.82|726.29|717.19|730.15|721.05|725.98|716.88|3192
1657382400000|2022-07-09 16:00:00|726.28|717.18|730.35|721.25|731.22|722.12|725.28|716.18|3492
1657386000000|2022-07-09 17:00:00|730.38|721.28|735.7|726.6|735.86|726.76|728.6|719.5|3859
1657389600000|2022-07-09 18:00:00|735.67|726.57|732.86|723.76|738.18|729.08|732.58|723.48|3163
1657393200000|2022-07-09 19:00:00|732.84|723.74|730.32|721.22|734.9|725.8|727.99|718.89|3575
1657396800000|2022-07-09 20:00:00|730.28|721.18|730.4|721.3|732.06|722.96|728.66|719.56|2440
1657400400000|2022-07-09 21:00:00|730.44|721.34|733.07|723.97|734.09|724.99|730.2|721.1|2226
1657404000000|2022-07-09 22:00:00|733.01|723.91|731|721.9|735.94|726.84|729.19|720.09|3346
1657407600000|2022-07-09 23:00:00|730.95|721.85|729.89|720.79|734.18|725.08|729.64|720.54|3304
1657411200000|2022-07-10 00:00:00|729.9|720.8|719.06|709.96|731.1|722|716.89|707.79|4290
1657414800000|2022-07-10 01:00:00|719.03|709.93|717.5|708.4|722.77|713.67|713.05|703.95|3600
1657418400000|2022-07-10 02:00:00|717.54|708.44|711.47|702.37|721.07|711.97|706.12|697.02|5617
1657422000000|2022-07-10 03:00:00|711.48|702.38|708.83|699.73|712.23|703.13|707.71|698.61|3790
1657425600000|2022-07-10 04:00:00|708.8|699.7|709.7|700.6|710.99|701.89|702.2|693.1|3798
1657429200000|2022-07-10 05:00:00|709.73|700.63|713.12|704.02|714.07|704.97|709.68|700.58|2361
1657432800000|2022-07-10 06:00:00|713.13|704.03|712.61|703.51|714.12|705.02|708.89|699.79|2836
1657436400000|2022-07-10 07:00:00|712.6|703.5|713.14|704.04|713.86|704.76|709.83|700.73|2416
1657440000000|2022-07-10 08:00:00|713.09|703.99|710.98|701.88|716.07|706.97|708.24|699.14|3362
1657443600000|2022-07-10 09:00:00|710.99|701.89|711.06|701.96|712.79|703.69|708.97|699.87|2687
1657447200000|2022-07-10 10:00:00|711.05|701.95|706.67|697.57|712.21|703.11|703.86|694.76|3460
1657450800000|2022-07-10 11:00:00|706.71|697.61|706.27|697.17|707.57|698.47|700.51|691.41|4387
1657454400000|2022-07-10 12:00:00|706.15|697.05|707.83|698.73|708.07|698.97|705.23|696.13|3169
1657458000000|2022-07-10 13:00:00|707.85|698.75|695.63|686.53|708.02|698.92|692.3|683.2|4272
1657461600000|2022-07-10 14:00:00|695.66|686.56|684.16|675.06|695.66|686.56|683.35|674.25|5486
1657465200000|2022-07-10 15:00:00|684.17|675.07|686.08|676.98|687.94|678.84|680.43|671.33|5233
1657468800000|2022-07-10 16:00:00|686.1|677|693.52|684.42|694.11|685.01|680.71|671.61|5183
1657472400000|2022-07-10 17:00:00|693.5|684.4|690.11|681.01|693.53|684.43|689.78|680.68|3351
1657476000000|2022-07-10 18:00:00|690.12|681.02|689.68|680.58|690.64|681.54|686.68|677.58|3115
1657479600000|2022-07-10 19:00:00|689.62|680.52|692.9|683.8|692.9|683.8|685.28|676.18|2832
1657483200000|2022-07-10 20:00:00|692.84|683.74|691.8|682.7|693.56|684.46|688.25|679.15|3902
1657486800000|2022-07-10 21:00:00|691.83|682.73|693.88|684.78|696.81|687.71|691.28|682.18|2522
1657490400000|2022-07-10 22:00:00|693.89|684.79|690.99|681.89|693.92|684.82|685.6|676.5|3317
1657494000000|2022-07-10 23:00:00|690.98|681.88|690.03|680.93|691.28|682.18|686.02|676.92|3160
1657497600000|2022-07-11 00:00:00|690.08|680.98|687.94|678.84|690.4|681.3|681.23|672.13|4580
1657501200000|2022-07-11 01:00:00|687.93|678.83|678.94|669.84|687.97|678.87|674.57|665.47|4983
1657504800000|2022-07-11 02:00:00|678.93|669.83|677.92|668.82|681.24|672.14|675.85|666.75|3483
1657508400000|2022-07-11 03:00:00|677.83|668.73|682.74|673.64|683.72|674.62|674.13|665.03|3839
1657512000000|2022-07-11 04:00:00|682.73|673.63|682.35|673.25|683.78|674.68|678.03|668.93|3857
1657515600000|2022-07-11 05:00:00|682.3|673.2|680.36|671.26|685.54|676.44|678.47|669.37|4182
1657519200000|2022-07-11 06:00:00|680.35|671.25|676.54|667.44|681.13|672.03|675.7|666.6|5218
1657522800000|2022-07-11 07:00:00|676.53|667.43|680.72|671.62|683.36|674.26|675.47|666.37|2647
1657526400000|2022-07-11 08:00:00|680.75|671.65|687.17|678.07|689.95|680.85|680.27|671.17|1884
1657530000000|2022-07-11 09:00:00|687.18|678.08|690.23|681.13|692.14|683.04|687|677.9|2054
1657533600000|2022-07-11 10:00:00|690.46|681.36|690.95|681.85|694.56|685.46|688.9|679.8|1640
1657537200000|2022-07-11 11:00:00|690.94|681.84|685.86|676.76|692.96|683.86|684.14|675.04|2364
1657540800000|2022-07-11 12:00:00|685.84|676.74|691.44|682.34|691.84|682.74|683.15|674.05|3332
1657544400000|2022-07-11 13:00:00|691.45|682.35|680.09|670.99|695.04|685.94|677.03|667.93|5514
1657548000000|2022-07-11 14:00:00|680.15|671.05|681.96|672.86|685.43|676.33|674.49|665.39|4452
1657551600000|2022-07-11 15:00:00|681.94|672.84|683.93|674.83|685.06|675.96|679.85|670.75|3170
1657555200000|2022-07-11 16:00:00|683.97|674.87|683.72|674.62|689.3|680.2|682.72|673.62|2598
1657558800000|2022-07-11 17:00:00|683.7|674.6|691.05|681.95|691.21|682.11|682.96|673.86|2518
1657562400000|2022-07-11 18:00:00|691.11|682.01|686.67|677.57|693.8|684.7|686.01|676.91|2549
1657566000000|2022-07-11 19:00:00|686.6|677.5|687.65|678.55|687.8|678.7|681.82|672.72|3168
1657569600000|2022-07-11 20:00:00|687.6|678.5|683.74|674.64|688.04|678.94|681.98|672.88|2458
1657573200000|2022-07-11 21:00:00|683.73|674.63|673.8|664.7|684.88|675.78|665.71|656.61|2360
1657576800000|2022-07-11 22:00:00|673.77|664.67|659.81|650.71|673.9|664.8|654.93|645.83|5545
1657580400000|2022-07-11 23:00:00|659.82|650.72|656.7|647.6|663.67|654.57|654.92|645.82|4454
1657584000000|2022-07-12 00:00:00|656.78|647.68|658.99|649.89|664.9|655.8|654.45|645.35|4765
1657587600000|2022-07-12 01:00:00|658.98|649.88|662.54|653.44|663.8|654.7|658.58|649.48|3929
1657591200000|2022-07-12 02:00:00|662.72|653.62|663.67|654.57|666.41|657.31|661.59|652.49|2465
1657594800000|2022-07-12 03:00:00|663.69|654.59|658.2|649.1|664.48|655.38|656.58|647.48|2984
1657598400000|2022-07-12 04:00:00|658.13|649.03|661.75|652.65|664.58|655.48|657.76|648.66|2014
1657602000000|2022-07-12 05:00:00|661.78|652.68|662.05|652.95|666.69|657.59|660.95|651.85|2398
1657605600000|2022-07-12 06:00:00|662.1|653|656.59|647.49|662.7|653.6|655.72|646.62|3014
1657609200000|2022-07-12 07:00:00|656.75|647.65|650.52|641.42|657.3|648.2|646.82|637.72|5079
1657612800000|2022-07-12 08:00:00|650.53|641.43|650.96|641.86|653.01|643.91|646.55|637.45|4474
1657616400000|2022-07-12 09:00:00|650.95|641.85|641.79|632.69|651.58|642.48|638.4|629.3|4765
1657620000000|2022-07-12 10:00:00|641.76|632.66|646.15|637.05|648.61|639.51|641.76|632.66|3233
1657623600000|2022-07-12 11:00:00|646.4|637.3|651.97|642.87|654.6|645.5|645.27|636.17|3266
1657627200000|2022-07-12 12:00:00|651.96|642.86|653.63|644.53|655.35|646.25|651.66|642.56|2973
1657630800000|2022-07-12 13:00:00|653.57|644.47|651.68|642.58|658.67|649.57|650.9|641.8|5352
1657634400000|2022-07-12 14:00:00|651.7|642.6|655.4|646.3|656.65|647.55|648.91|639.81|5332
1657638000000|2022-07-12 15:00:00|655.35|646.25|655.45|646.35|659.51|650.41|654.3|645.2|4290
1657641600000|2022-07-12 16:00:00|655.5|646.4|657.46|648.36|660.44|651.34|655.1|646|3868
1657645200000|2022-07-12 17:00:00|657.45|648.35|653.83|644.73|658.35|649.25|652.85|643.75|3040
1657648800000|2022-07-12 18:00:00|653.87|644.77|645.96|636.86|654.65|645.55|644.78|635.68|3584
1657652400000|2022-07-12 19:00:00|646.45|637.35|642.01|632.91|646.8|637.7|637.74|628.64|6209
1657656000000|2022-07-12 20:00:00|642|632.9|645.36|636.26|646.85|637.75|640.45|631.35|3848
1657659600000|2022-07-12 21:00:00|645.38|636.28|640.28|631.18|646.4|637.3|640.23|631.13|1952
1657663200000|2022-07-12 22:00:00|640.23|631.13|641.34|632.24|645.59|636.49|637.77|628.67|3435
1657666800000|2022-07-12 23:00:00|641.45|632.35|632.7|623.6|643.81|634.71|629.97|620.87|2794
1657670400000|2022-07-13 00:00:00|632.64|623.54|637.85|628.75|638.59|629.49|626.69|617.59|4746
1657674000000|2022-07-13 01:00:00|637.92|628.82|637.81|628.71|641.45|632.35|635.82|626.72|2027
1657677600000|2022-07-13 02:00:00|637.83|628.73|641.84|632.74|643.75|634.65|637.81|628.71|2410
1657681200000|2022-07-13 03:00:00|641.8|632.7|640.52|631.42|643|633.9|638.53|629.43|1539
1657684800000|2022-07-13 04:00:00|640.71|631.61|641.55|632.45|643.52|634.42|639.87|630.77|1490
1657688400000|2022-07-13 05:00:00|641.59|632.49|643.91|634.81|647.82|638.72|639.32|630.22|2425
1657692000000|2022-07-13 06:00:00|643.88|634.78|644.05|634.95|644.85|635.75|640.75|631.65|2395
1657695600000|2022-07-13 07:00:00|644.1|635|650.05|640.95|650.41|641.31|642.66|633.56|3129
1657699200000|2022-07-13 08:00:00|650.38|641.28|652.76|643.66|655.02|645.92|647.51|638.41|3363
1657702800000|2022-07-13 09:00:00|652.71|643.61|650.74|641.64|654.85|645.75|650.4|641.3|1791
1657706400000|2022-07-13 10:00:00|650.75|641.65|649.7|640.6|651.55|642.45|647.59|638.49|1828
1657710000000|2022-07-13 11:00:00|649.83|640.73|651.3|642.2|652.87|643.77|647.67|638.57|2314
1657713600000|2022-07-13 12:00:00|651.42|642.32|620.97|611.87|659.05|649.95|604.33|595.23|8452
1657717200000|2022-07-13 13:00:00|620.95|611.85|623.85|614.75|624.68|615.58|612.59|603.49|7996
1657720800000|2022-07-13 14:00:00|623.88|614.78|632.7|623.6|636.62|627.52|621.25|612.15|7234
1657724400000|2022-07-13 15:00:00|632.75|623.65|628.26|619.16|635.56|626.46|626.9|617.8|4660
1657728000000|2022-07-13 16:00:00|628.21|619.11|632.93|623.83|633.55|624.45|622.2|613.1|5052
1657731600000|2022-07-13 17:00:00|632.88|623.78|640.55|631.45|644.06|634.96|632.65|623.55|5859
1657735200000|2022-07-13 18:00:00|640.54|631.44|638.11|629.01|640.73|631.63|634.98|625.88|4044
1657738800000|2022-07-13 19:00:00|638.13|629.03|632.75|623.65|639.35|630.25|632.6|623.5|3226
1657742400000|2022-07-13 20:00:00|632.72|623.62|633|623.9|635.28|626.18|631.95|622.85|2133
1657746000000|2022-07-13 21:00:00|633.02|623.92|640.01|630.91|641.4|632.3|632.33|623.23|2121
1657749600000|2022-07-13 22:00:00|640.05|630.95|638.8|629.7|645.12|636.02|637.56|628.46|3657
1657753200000|2022-07-13 23:00:00|638.75|629.65|650.86|641.76|653.08|643.98|638.7|629.6|4830
1657756800000|2022-07-14 00:00:00|650.85|641.75|651.77|642.67|654.81|645.71|648.1|639|4270
1657760400000|2022-07-14 01:00:00|651.84|642.74|654.72|645.62|655.86|646.76|649.49|640.39|3650
1657764000000|2022-07-14 02:00:00|654.75|645.65|652.75|643.65|656.12|647.02|650.55|641.45|3360
1657767600000|2022-07-14 03:00:00|652.76|643.66|650.71|641.61|654.35|645.25|650.62|641.52|2984
1657771200000|2022-07-14 04:00:00|650.73|641.63|646.03|636.93|653.2|644.1|645.71|636.61|3144
1657774800000|2022-07-14 05:00:00|645.96|636.86|654.18|645.08|655.15|646.05|645.94|636.84|3483
1657778400000|2022-07-14 06:00:00|654.17|645.07|653.95|644.85|655.5|646.4|649.21|640.11|3144
1657782000000|2022-07-14 07:00:00|653.97|644.87|648.05|638.95|654.3|645.2|647.14|638.04|3256
1657785600000|2022-07-14 08:00:00|648.1|639|639.33|630.23|649.37|640.27|638.85|629.75|4534
1657789200000|2022-07-14 09:00:00|639.3|630.2|640.93|631.83|641.07|631.97|633.68|624.58|2857
1657792800000|2022-07-14 10:00:00|640.96|631.86|640.97|631.87|643.88|634.78|638.4|629.3|3024
1657796400000|2022-07-14 11:00:00|640.98|631.88|638.81|629.71|641.98|632.88|634.75|625.65|3871
1657800000000|2022-07-14 12:00:00|638.84|629.74|641.72|632.62|642.98|633.88|634.03|624.93|4173
1657803600000|2022-07-14 13:00:00|641.67|632.57|638.25|629.15|643.79|634.69|633.77|624.67|5403
1657807200000|2022-07-14 14:00:00|638.19|629.09|643.86|634.76|645.48|636.38|635.91|626.81|5134
1657810800000|2022-07-14 15:00:00|643.99|634.89|658.1|649|658.91|649.81|643.38|634.28|7315
1657814400000|2022-07-14 16:00:00|658.08|648.98|656.08|646.98|662.03|652.93|653.81|644.71|4902
1657818000000|2022-07-14 17:00:00|656.13|647.03|674.41|665.31|677.07|667.97|654.52|645.42|5740
1657821600000|2022-07-14 18:00:00|674.46|665.36|676.09|666.99|678.22|669.12|672.99|663.89|4354
1657825200000|2022-07-14 19:00:00|676.11|667.01|676.77|667.67|680.82|671.72|671.62|662.52|3692
1657828800000|2022-07-14 20:00:00|676.68|667.58|678.61|669.51|680.76|671.66|674.65|665.55|2506
1657832400000|2022-07-14 21:00:00|678.57|669.47|671.94|662.84|678.82|669.72|671.02|661.92|1847
1657836000000|2022-07-14 22:00:00|671.92|662.82|672.01|662.91|673.95|664.85|667.86|658.76|1977
1657839600000|2022-07-14 23:00:00|672.02|662.92|676.76|667.66|679.13|670.03|671.11|662.01|2772
1657843200000|2022-07-15 00:00:00|676.78|667.68|671.11|662.01|679.96|670.86|670|660.9|3994
1657846800000|2022-07-15 01:00:00|671.14|662.04|681.13|672.03|682.05|672.95|670.71|661.61|3180
1657850400000|2022-07-15 02:00:00|681.11|672.01|674.9|665.8|684.88|675.78|672.95|663.85|3993
1657854000000|2022-07-15 03:00:00|674.91|665.81|676.06|666.96|677.13|668.03|671.96|662.86|2379
1657857600000|2022-07-15 04:00:00|676.09|666.99|675.01|665.91|678.2|669.1|671.79|662.69|3275
1657861200000|2022-07-15 05:00:00|675.03|665.93|678.29|669.19|678.32|669.22|672.03|662.93|2675
1657864800000|2022-07-15 06:00:00|678.22|669.12|678.77|669.67|680.79|671.69|675.21|666.11|2975
1657868400000|2022-07-15 07:00:00|678.74|669.64|682.9|673.8|684.2|675.1|675.76|666.66|4323
1657872000000|2022-07-15 08:00:00|682.89|673.79|684.48|675.38|689.46|680.36|682.1|673|3995
1657875600000|2022-07-15 09:00:00|684.47|675.37|692.83|683.73|697.3|688.2|684.47|675.37|4539
1657879200000|2022-07-15 10:00:00|692.82|683.72|695.95|686.85|698.53|689.43|691.6|682.5|3597
1657882800000|2022-07-15 11:00:00|695.94|686.84|688.21|679.11|697.69|688.59|687.84|678.74|4396
1657886400000|2022-07-15 12:00:00|688.17|679.07|696.26|687.16|698.24|689.14|685.05|675.95|4873
1657890000000|2022-07-15 13:00:00|696.11|687.01|691.53|682.43|698.79|689.69|688.64|679.54|5112
1657893600000|2022-07-15 14:00:00|691.2|682.1|693.93|684.83|697.21|688.11|690.75|681.65|4868
1657897200000|2022-07-15 15:00:00|693.81|684.71|686.79|677.69|696.54|687.44|686.78|677.68|4163
1657900800000|2022-07-15 16:00:00|686.78|677.68|683.91|674.81|688.9|679.8|679.71|670.61|4459
1657904400000|2022-07-15 17:00:00|683.92|674.82|682.09|672.99|691.23|682.13|681.75|672.65|3891
1657908000000|2022-07-15 18:00:00|682.11|673.01|694.72|685.62|695.45|686.35|681.72|672.62|4167
1657911600000|2022-07-15 19:00:00|694.75|685.65|698.99|689.89|699.73|690.63|689.27|680.17|5008
1657915200000|2022-07-15 20:00:00|699.02|689.92|689.19|680.09|703.15|694.05|685.84|676.74|5705
1657954800000|2022-07-16 07:00:00|668.76|659.66|663.01|653.91|669.7|660.6|660.89|651.79|2973
1657958400000|2022-07-16 08:00:00|662.98|653.88|665.1|656|668.14|659.04|662.19|653.09|2504
1657962000000|2022-07-16 09:00:00|665.11|656.01|665.01|655.91|666.94|657.84|663.96|654.86|2095
1657965600000|2022-07-16 10:00:00|664.99|655.89|666.12|657.02|668.72|659.62|663.27|654.17|2290
1657969200000|2022-07-16 11:00:00|666.14|657.04|666.28|657.18|668.8|659.7|665.08|655.98|2517
1657972800000|2022-07-16 12:00:00|666.27|657.17|671.04|661.94|673.52|664.42|665.72|656.62|3113
1657976400000|2022-07-16 13:00:00|671.06|661.96|676.24|667.14|678.05|668.95|670.76|661.66|4197
1657980000000|2022-07-16 14:00:00|676.26|667.16|675.06|665.96|677.09|667.99|671.74|662.64|3283
1657983600000|2022-07-16 15:00:00|675.1|666|688.47|679.37|688.95|679.85|675.06|665.96|4986
1657987200000|2022-07-16 16:00:00|688.42|679.32|716.16|707.06|718.83|709.73|688.01|678.91|8347
1657990800000|2022-07-16 17:00:00|716.18|707.08|710.08|700.98|722.87|713.77|710.06|700.96|5594
1657994400000|2022-07-16 18:00:00|709.92|700.82|714.78|705.68|716.23|707.13|709.85|700.75|3962
1657998000000|2022-07-16 19:00:00|714.74|705.64|713.79|704.69|720.24|711.14|712.86|703.76|3563
1658001600000|2022-07-16 20:00:00|713.83|704.73|717.74|708.64|717.97|708.87|707.99|698.89|4234
1658005200000|2022-07-16 21:00:00|717.7|708.6|715.96|706.86|719.26|710.16|714.72|705.62|2382
1658008800000|2022-07-16 22:00:00|715.99|706.89|725.31|716.21|726.3|717.2|714.08|704.98|2971
1658012400000|2022-07-16 23:00:00|725.27|716.17|723.91|714.81|725.78|716.68|719.16|710.06|3277
1658016000000|2022-07-17 00:00:00|723.97|714.87|719.71|710.61|730.07|720.97|718.31|709.21|4171
1658019600000|2022-07-17 01:00:00|719.73|710.63|715.29|706.19|722.15|713.05|712.07|702.97|3565
1658023200000|2022-07-17 02:00:00|715.3|706.2|714.72|705.62|717.58|708.48|713.44|704.34|1872
1658026800000|2022-07-17 03:00:00|714.45|705.35|721.84|712.74|725.41|716.31|714.44|705.34|2900
1658030400000|2022-07-17 04:00:00|721.76|712.66|720.28|711.18|724.79|715.69|718.9|709.8|2357
1658034000000|2022-07-17 05:00:00|720.31|711.21|720.66|711.56|725.1|716|719.39|710.29|2612
1658037600000|2022-07-17 06:00:00|720.77|711.67|736.22|727.12|736.71|727.61|720.65|711.55|4015
1658041200000|2022-07-17 07:00:00|736.3|727.2|725.25|716.15|737.25|728.15|725.19|716.09|3295
1658044800000|2022-07-17 08:00:00|725.15|716.05|723.12|714.02|727.94|718.84|716.9|707.8|3328
1658048400000|2022-07-17 09:00:00|723.15|714.05|718.14|709.04|725.34|716.24|715.14|706.04|3537
1658052000000|2022-07-17 10:00:00|718.13|709.03|716.84|707.74|718.84|709.74|711.46|702.36|3601
1658055600000|2022-07-17 11:00:00|716.83|707.73|718.29|709.19|719.21|710.11|712.31|703.21|3211
1658059200000|2022-07-17 12:00:00|718.27|709.17|714.79|705.69|720.14|711.04|713.13|704.03|3632
1658062800000|2022-07-17 13:00:00|714.78|705.68|707.01|697.91|715.08|705.98|704.43|695.33|5168
1658066400000|2022-07-17 14:00:00|707.05|697.95|709.79|700.69|713.89|704.79|706.3|697.2|3337
1658070000000|2022-07-17 15:00:00|709.75|700.65|706.93|697.83|713.1|704|704.65|695.55|2986
1658073600000|2022-07-17 16:00:00|706.92|697.82|705.02|695.92|709.7|700.6|696.9|687.8|4423
1658077200000|2022-07-17 17:00:00|705.01|695.91|696.12|687.02|717.98|708.88|692.42|683.32|5533
1658080800000|2022-07-17 18:00:00|696.1|687|701.1|692|704.55|695.45|695.22|686.12|4340
1658084400000|2022-07-17 19:00:00|701.07|691.97|705.19|696.09|708|698.9|700.05|690.95|2970
1658088000000|2022-07-17 20:00:00|705.2|696.1|704.16|695.06|706.8|697.7|701.94|692.84|3059
1658091600000|2022-07-17 21:00:00|704.18|695.08|707.08|697.98|708.83|699.73|701.68|692.58|2768
1658095200000|2022-07-17 22:00:00|707.06|697.96|705.77|696.67|709.9|700.8|701.98|692.88|2369
1658098800000|2022-07-17 23:00:00|705.83|696.73|696.29|687.19|707.56|698.46|695.1|686|3025
1658102400000|2022-07-18 00:00:00|696.3|687.2|698.29|689.19|706.03|696.93|695.14|686.04|3689
1658106000000|2022-07-18 01:00:00|698.31|689.21|712.09|702.99|713.67|704.57|698.11|689.01|3533
1658109600000|2022-07-18 02:00:00|712.08|702.98|726.03|716.93|727.41|718.31|712.08|702.98|4791
1658113200000|2022-07-18 03:00:00|726.04|716.94|724.09|714.99|729.95|720.85|722.31|713.21|4002
1658116800000|2022-07-18 04:00:00|724.04|714.94|725.39|716.29|725.39|716.29|718.03|708.93|2994
1658120400000|2022-07-18 05:00:00|725.38|716.28|741.61|732.51|741.96|732.86|723.7|714.6|5588
1658124000000|2022-07-18 06:00:00|741.59|732.49|754.17|745.07|756.88|747.78|739.65|730.55|5721
1658127600000|2022-07-18 07:00:00|754.18|745.08|757.22|748.12|761.39|752.29|749.7|740.6|5047
1658131200000|2022-07-18 08:00:00|757.14|748.04|757.16|748.06|767.33|758.23|752.38|743.28|5509
1658134800000|2022-07-18 09:00:00|757.17|748.07|753.98|744.88|759.97|750.87|753.65|744.55|3626
1658138400000|2022-07-18 10:00:00|754|744.9|756.76|747.66|763.16|754.06|751.8|742.7|4308
1658142000000|2022-07-18 11:00:00|756.74|747.64|748.94|739.84|761.66|752.56|743.61|734.51|4768
1658145600000|2022-07-18 12:00:00|748.92|739.82|756.45|747.35|757.07|747.97|740.91|731.81|4895
1658149200000|2022-07-18 13:00:00|756.69|747.59|757.78|748.68|765.53|756.43|755.24|746.14|5344
1658152800000|2022-07-18 14:00:00|757.75|748.65|760.9|751.8|761.05|751.95|751.15|742.05|4678
1658156400000|2022-07-18 15:00:00|760.89|751.79|772.24|763.14|777.05|767.95|760.3|751.2|5371
1658160000000|2022-07-18 16:00:00|772.29|763.19|756.01|746.91|772.83|763.73|750.75|741.65|5621
1658163600000|2022-07-18 17:00:00|756.03|746.93|741.81|732.71|756.95|747.85|740.56|731.46|5401
1658167200000|2022-07-18 18:00:00|741.85|732.75|737.99|728.89|747.12|738.02|737.04|727.94|4150
1658170800000|2022-07-18 19:00:00|737.92|728.82|737.06|727.96|742.07|732.97|729.11|720.01|4395
1658174400000|2022-07-18 20:00:00|737.07|727.97|733.73|724.63|741.95|732.85|733.17|724.07|3390
1658178000000|2022-07-18 21:00:00|733.72|724.62|740.07|730.97|742.75|733.65|731.26|722.16|2907
1658181600000|2022-07-18 22:00:00|740.09|730.99|748.12|739.02|749.25|740.15|736.35|727.25|4884
1658185200000|2022-07-18 23:00:00|748.09|738.99|770.2|761.1|776.3|767.2|746.56|737.46|7490
1658188800000|2022-07-19 00:00:00|770.18|761.08|792.42|783.32|803.05|793.95|762.53|753.43|9435
1658192400000|2022-07-19 01:00:00|792.41|783.31|772.75|763.65|797.4|788.3|771.38|762.28|6583
1658196000000|2022-07-19 02:00:00|772.7|763.6|773.76|764.66|776.14|767.04|764.85|755.75|4965
1658199600000|2022-07-19 03:00:00|773.73|764.63|764.92|755.82|781.19|772.09|762.78|753.68|5682
1658203200000|2022-07-19 04:00:00|764.9|755.8|765.21|756.11|768.8|759.7|755.25|746.15|5054
1658206800000|2022-07-19 05:00:00|765.18|756.08|767.75|758.65|773.17|764.07|759.05|749.95|5156
1658210400000|2022-07-19 06:00:00|767.77|758.67|763.43|754.33|775|765.9|754|744.9|5616
1658214000000|2022-07-19 07:00:00|763.38|754.28|760.97|751.87|769.1|760|758.06|748.96|4984
1658217600000|2022-07-19 08:00:00|760.89|751.79|770.27|761.17|771.11|762.01|758|748.9|4470
1658221200000|2022-07-19 09:00:00|770.26|761.16|773.05|763.95|775.27|766.17|762.95|753.85|4567
1658224800000|2022-07-19 10:00:00|773.15|764.05|775.93|766.83|778.6|769.5|766.98|757.88|4553
1658228400000|2022-07-19 11:00:00|776.07|766.97|776.82|767.72|785.44|776.34|774.12|765.02|5551
1658232000000|2022-07-19 12:00:00|776.84|767.74|791.93|782.83|792.94|783.84|776.79|767.69|6078
1658235600000|2022-07-19 13:00:00|791.95|782.85|791.91|782.81|796.51|787.41|781.68|772.58|7221
1658239200000|2022-07-19 14:00:00|792.09|782.99|788.08|778.98|792.09|782.99|776.3|767.2|6661
1658242800000|2022-07-19 15:00:00|788.13|779.03|784.92|775.82|791.9|782.8|767.95|758.85|8649
1658246400000|2022-07-19 16:00:00|784.95|775.85|796.03|786.93|806.96|797.86|783.11|774.01|8244
1658250000000|2022-07-19 17:00:00|796.17|787.07|801.46|792.36|804.2|795.1|791.78|782.68|5650
1658253600000|2022-07-19 18:00:00|801.36|792.26|794.64|785.54|802.9|793.8|793.27|784.17|6036
1658257200000|2022-07-19 19:00:00|794.59|785.49|788.89|779.79|800.38|791.28|787.84|778.74|5759
1658260800000|2022-07-19 20:00:00|788.99|779.89|790.38|781.28|794|784.9|786.75|777.65|4790
1658264400000|2022-07-19 21:00:00|790.31|781.21|796.02|786.92|797.64|788.54|790.04|780.94|3168
1658268000000|2022-07-19 22:00:00|796.05|786.95|792.7|783.6|798.61|789.51|787.7|778.6|3636
1658271600000|2022-07-19 23:00:00|792.75|783.65|783.75|774.65|801.83|792.73|779.25|770.15|5941
1658275200000|2022-07-20 00:00:00|783.77|774.67|773.69|764.59|786.6|777.5|769.83|760.73|6850
1658278800000|2022-07-20 01:00:00|773.68|764.58|785.66|776.56|787.64|778.54|769.8|760.7|4885
1658282400000|2022-07-20 02:00:00|785.69|776.59|787.48|778.38|789.51|780.41|784.7|775.6|4087
1658286000000|2022-07-20 03:00:00|787.55|778.45|794.4|785.3|797.46|788.36|786.03|776.93|4997
1658289600000|2022-07-20 04:00:00|794.07|784.97|794.2|785.1|796.98|787.88|789.14|780.04|3690
1658293200000|2022-07-20 05:00:00|794.08|784.98|802.26|793.16|803.13|794.03|791.13|782.03|3703
1658296800000|2022-07-20 06:00:00|802.25|793.15|811.92|802.82|812.1|803|802.18|793.08|4666
1658300400000|2022-07-20 07:00:00|812|802.9|786.75|777.65|812.07|802.97|786.72|777.62|5301
1658304000000|2022-07-20 08:00:00|786.73|777.63|776.9|767.8|792.75|783.65|774.4|765.3|5474
1658307600000|2022-07-20 09:00:00|776.85|767.75|785.78|776.68|787.76|778.66|774.1|765|4540
1658311200000|2022-07-20 10:00:00|785.74|776.64|793.14|784.04|801.91|792.81|784|774.9|6722
1658314800000|2022-07-20 11:00:00|793.12|784.02|788.32|779.22|797.86|788.76|782.75|773.65|5729
1658318400000|2022-07-20 12:00:00|788.34|779.24|786.36|777.26|792.25|783.15|775.9|766.8|6746
1658322000000|2022-07-20 13:00:00|786.43|777.33|786.95|777.85|801.73|792.63|785.01|775.91|5908
1658325600000|2022-07-20 14:00:00|786.81|777.71|804.04|794.94|804.05|794.95|785.05|775.95|4700
1658329200000|2022-07-20 15:00:00|804.03|794.93|799.34|790.24|805.08|795.98|795.1|786|3749
1658332800000|2022-07-20 16:00:00|799.32|790.22|776.95|767.85|801.13|792.03|769.9|760.8|5656
1658336400000|2022-07-20 17:00:00|776.94|767.84|769.88|760.78|780.96|771.86|766.3|757.2|5556
1658340000000|2022-07-20 18:00:00|769.9|760.8|778.8|769.7|781.67|772.57|769.83|760.73|4456
1658343600000|2022-07-20 19:00:00|778.75|769.65|772.96|763.86|783.68|774.58|771.95|762.85|4017
1658347200000|2022-07-20 20:00:00|772.94|763.84|751.84|742.74|777.64|768.54|741.25|732.15|7937
1658350800000|2022-07-20 21:00:00|751.86|742.76|767.55|758.45|770.1|761|749.31|740.21|4196
1658354400000|2022-07-20 22:00:00|767.6|758.5|751.17|742.07|767.6|758.5|751.13|742.03|4049
1658358000000|2022-07-20 23:00:00|751.16|742.06|751.1|742|757.41|748.31|744.06|734.96|5115
1658361600000|2022-07-21 00:00:00|751.15|742.05|750.7|741.6|759.11|750.01|746.06|736.96|5084
1658365200000|2022-07-21 01:00:00|750.69|741.59|745.77|736.67|756.2|747.1|743.69|734.59|5005
1658368800000|2022-07-21 02:00:00|745.65|736.55|726.93|717.83|750.06|740.96|726.24|717.14|6100
1658372400000|2022-07-21 03:00:00|726.9|717.8|730.15|721.05|732.92|723.82|723.91|714.81|5622
1658376000000|2022-07-21 04:00:00|730.13|721.03|733.3|724.2|735.3|726.2|722.3|713.2|6180
1658379600000|2022-07-21 05:00:00|733.31|724.21|736.15|727.05|738.15|729.05|731.38|722.28|4773
1658383200000|2022-07-21 06:00:00|736.22|727.12|731.94|722.84|737.72|728.62|730.85|721.75|4424
1658386800000|2022-07-21 07:00:00|731.99|722.89|740.67|731.57|745.79|736.69|731.8|722.7|4911
1658390400000|2022-07-21 08:00:00|740.72|731.62|739.88|730.78|743.13|734.03|735.14|726.04|4644
1658394000000|2022-07-21 09:00:00|739.85|730.75|745.98|736.88|746.25|737.15|739.29|730.19|3990
1658397600000|2022-07-21 10:00:00|746.02|736.92|738.04|728.94|747.69|738.59|737.75|728.65|3020
1658401200000|2022-07-21 11:00:00|738.09|728.99|736.47|727.37|740.86|731.76|732.04|722.94|4540
1658404800000|2022-07-21 12:00:00|736.46|727.36|744.23|735.13|748.3|739.2|733.3|724.2|5287
1658408400000|2022-07-21 13:00:00|744.26|735.16|739.78|730.68|744.55|735.45|737.5|728.4|5943
1658412000000|2022-07-21 14:00:00|739.77|730.67|734.15|725.05|741.64|732.54|727.02|717.92|6140
1658415600000|2022-07-21 15:00:00|734.21|725.11|737.33|728.23|738.53|729.43|733.92|724.82|5467
1658419200000|2022-07-21 16:00:00|737.22|728.12|754.06|744.96|754.32|745.22|736.89|727.79|6732
1658422800000|2022-07-21 17:00:00|754.08|744.98|747.23|738.13|756.91|747.81|745.07|735.97|5038
1658426400000|2022-07-21 18:00:00|747.18|738.08|750.66|741.56|752.09|742.99|746.87|737.77|3056
1658430000000|2022-07-21 19:00:00|750.67|741.57|759.04|749.94|759.52|750.42|750.13|741.03|3587
1658433600000|2022-07-21 20:00:00|759.03|749.93|757.33|748.23|763.89|754.79|756.28|747.18|4162
1658437200000|2022-07-21 21:00:00|757.34|748.24|758.9|749.8|760.2|751.1|755.28|746.18|2357
1658440800000|2022-07-21 22:00:00|758.86|749.76|753.96|744.86|759.77|750.67|750.2|741.1|3780
1658444400000|2022-07-21 23:00:00|753.98|744.88|757.25|748.15|761.67|752.57|752.51|743.41|3656
1658448000000|2022-07-22 00:00:00|757.24|748.14|766.24|757.14|768.42|759.32|752.95|743.85|4171
1658451600000|2022-07-22 01:00:00|766.22|757.12|757.84|748.74|768.2|759.1|756.82|747.72|3586
1658455200000|2022-07-22 02:00:00|757.89|748.79|747.93|738.83|759.06|749.96|747.66|738.56|3521
1658458800000|2022-07-22 03:00:00|747.92|738.82|748.25|739.15|752.27|743.17|745.24|736.14|3566
1658462400000|2022-07-22 04:00:00|748.22|739.12|751.87|742.77|752.25|743.15|741.35|732.25|3148
1658466000000|2022-07-22 05:00:00|751.82|742.72|759.83|750.73|760.1|751|746.68|737.58|4260
1658469600000|2022-07-22 06:00:00|759.8|750.7|769.2|760.1|770.21|761.11|757.95|748.85|4420
1658473200000|2022-07-22 07:00:00|769.1|760|772.31|763.21|776.86|767.76|764.5|755.4|4967
1658476800000|2022-07-22 08:00:00|772.25|763.15|779.86|770.76|781.9|772.8|769.02|759.92|4094
1658480400000|2022-07-22 09:00:00|779.92|770.82|784.95|775.85|789.41|780.31|779.42|770.32|4656
1658484000000|2022-07-22 10:00:00|784.93|775.83|779.24|770.14|789.33|780.23|779.17|770.07|3832
1658487600000|2022-07-22 11:00:00|779.3|770.2|785.9|776.8|785.95|776.85|778.82|769.72|3802
1658491200000|2022-07-22 12:00:00|785.88|776.78|780.28|771.18|788.09|778.99|779.81|770.71|3637
1658494800000|2022-07-22 13:00:00|780.25|771.15|770.84|761.74|782.97|773.87|769.63|760.53|5259
1658498400000|2022-07-22 14:00:00|770.87|761.77|775.96|766.86|777.86|768.76|764.6|755.5|6100
1658502000000|2022-07-22 15:00:00|775.97|766.87|757.02|747.92|776.82|767.72|755.26|746.16|5846
1658505600000|2022-07-22 16:00:00|757.05|747.95|759.55|750.45|761.09|751.99|754.51|745.41|5217
1658509200000|2022-07-22 17:00:00|759.52|750.42|758.17|749.07|763.97|754.87|751.95|742.85|4968
1658512800000|2022-07-22 18:00:00|758.12|749.02|763.23|754.13|764.22|755.12|755|745.9|3627
1658516400000|2022-07-22 19:00:00|763.21|754.11|738.3|729.2|765.81|756.71|735.68|726.58|4812
1658520000000|2022-07-22 20:00:00|738.33|729.23|732.82|723.72|738.33|729.23|730.84|721.74|4607
1658559600000|2022-07-23 07:00:00|748.22|739.12|745.15|736.05|750.07|740.97|742|732.9|4473
1658563200000|2022-07-23 08:00:00|745.21|736.11|735.93|726.83|750.08|740.98|734.92|725.82|4069
1658566800000|2022-07-23 09:00:00|735.94|726.84|737.98|728.88|741.38|732.28|734.83|725.73|3739
1658570400000|2022-07-23 10:00:00|738|728.9|733.37|724.27|742.87|733.77|729.11|720.01|3659
1658574000000|2022-07-23 11:00:00|733.52|724.42|721.14|712.04|734.24|725.14|721.02|711.92|4610
1658577600000|2022-07-23 12:00:00|721.15|712.05|728.81|719.71|731|721.9|718.06|708.96|5064
1658581200000|2022-07-23 13:00:00|728.8|719.7|731.23|722.13|733.19|724.09|727.84|718.74|3302
1658584800000|2022-07-23 14:00:00|731.22|722.12|726|716.9|733.94|724.84|721.27|712.17|4012
1658588400000|2022-07-23 15:00:00|726.05|716.95|729.77|720.67|731.81|722.71|724.8|715.7|3834
1658592000000|2022-07-23 16:00:00|729.71|720.61|727.3|718.2|732.13|723.03|726.5|717.4|4311
1658595600000|2022-07-23 17:00:00|727.28|718.18|718.75|709.65|729.81|720.71|717.58|708.48|5768
1658599200000|2022-07-23 18:00:00|718.76|709.66|716.78|707.68|722.22|713.12|713.87|704.77|3973
1658602800000|2022-07-23 19:00:00|716.79|707.69|725.03|715.93|726.21|717.11|713.34|704.24|3854
1658606400000|2022-07-23 20:00:00|725|715.9|732.53|723.43|733|723.9|723.97|714.87|3631
1658610000000|2022-07-23 21:00:00|732.51|723.41|729.22|720.12|733.64|724.54|728.82|719.72|2024
1658613600000|2022-07-23 22:00:00|729.16|720.06|738.69|729.59|741.27|732.17|728.86|719.76|3605
1658617200000|2022-07-23 23:00:00|738.6|729.5|736.9|727.8|741.73|732.63|736.1|727|3308
1658620800000|2022-07-24 00:00:00|736.92|727.82|738.87|729.77|743.98|734.88|736.87|727.77|3387
1658624400000|2022-07-24 01:00:00|738.88|729.78|739.17|730.07|744.32|735.22|735.29|726.19|3264
1658628000000|2022-07-24 02:00:00|739.12|730.02|751.45|742.35|758|748.9|736.24|727.14|3964
1658631600000|2022-07-24 03:00:00|751.44|742.34|738.77|729.67|752.23|743.13|738.18|729.08|3418
1658635200000|2022-07-24 04:00:00|738.76|729.66|742.62|733.52|744.17|735.07|738.03|728.93|3065
1658638800000|2022-07-24 05:00:00|742.58|733.48|751.06|741.96|753.9|744.8|742.15|733.05|5108
1658642400000|2022-07-24 06:00:00|751.07|741.97|750.82|741.72|754.55|745.45|750.06|740.96|3720
1658646000000|2022-07-24 07:00:00|750.81|741.71|750.73|741.63|753.12|744.02|749.95|740.85|3711
1658649600000|2022-07-24 08:00:00|750.62|741.52|755.58|746.48|759.12|750.02|749.93|740.83|4092
1658653200000|2022-07-24 09:00:00|755.6|746.5|752.83|743.73|758.04|748.94|751.85|742.75|3026
1658656800000|2022-07-24 10:00:00|752.8|743.7|746.16|737.06|754.82|745.72|741.91|732.81|3575
1658660400000|2022-07-24 11:00:00|746.2|737.1|749.01|739.91|758.16|749.06|745.36|736.26|5028
1658664000000|2022-07-24 12:00:00|748.95|739.85|740.92|731.82|751.84|742.74|738.88|729.78|4837
1658667600000|2022-07-24 13:00:00|740.86|731.76|741.78|732.68|744.83|735.73|738.51|729.41|4560
1658671200000|2022-07-24 14:00:00|741.79|732.69|748.89|739.79|749.78|740.68|736.92|727.82|5646
1658674800000|2022-07-24 15:00:00|748.82|739.72|753.81|744.71|753.82|744.72|747.08|737.98|3629
1658678400000|2022-07-24 16:00:00|753.8|744.7|745.27|736.17|754.14|745.04|743.39|734.29|3933
1658682000000|2022-07-24 17:00:00|745.31|736.21|748.97|739.87|751.4|742.3|742.81|733.71|3466
1658685600000|2022-07-24 18:00:00|748.93|739.83|745.42|736.32|749.05|739.95|743.19|734.09|3248
1658689200000|2022-07-24 19:00:00|745.43|736.33|746.99|737.89|748.56|739.46|743.14|734.04|3384
1658692800000|2022-07-24 20:00:00|747|737.9|747.3|738.2|751.48|742.38|745.23|736.13|3349
1658696400000|2022-07-24 21:00:00|747.34|738.24|754.38|745.28|755.98|746.88|746.13|737.03|3020
1658700000000|2022-07-24 22:00:00|754.37|745.27|746.5|737.4|762.6|753.5|745.66|736.56|5636
1658703600000|2022-07-24 23:00:00|746.51|737.41|744.26|735.16|752.16|743.06|740.65|731.55|5155
1658707200000|2022-07-25 00:00:00|744.27|735.17|720.72|711.62|748.92|739.82|715.4|706.3|5918
1658710800000|2022-07-25 01:00:00|720.82|711.72|716.4|707.3|720.82|711.72|711.62|702.52|3440
1658714400000|2022-07-25 02:00:00|716.35|707.25|712.15|703.05|717.45|708.35|708.73|699.63|4040
1658718000000|2022-07-25 03:00:00|712.12|703.02|710.7|701.6|712.2|703.1|706.45|697.35|3230
1658721600000|2022-07-25 04:00:00|710.68|701.58|714.95|705.85|715.4|706.3|706.01|696.91|2526
1658725200000|2022-07-25 05:00:00|715.05|705.95|714.99|705.89|715.67|706.57|712.32|703.22|1821
1658728800000|2022-07-25 06:00:00|714.94|705.84|713.11|704.01|715.35|706.25|709.8|700.7|2432
1658732400000|2022-07-25 07:00:00|713.25|704.15|715.4|706.3|716.85|707.75|711|701.9|2249
1658736000000|2022-07-25 08:00:00|715.38|706.28|718.9|709.8|720.8|711.7|711.14|702.04|2708
1658739600000|2022-07-25 09:00:00|718.83|709.73|718.85|709.75|722.74|713.64|717.76|708.66|2081
1658743200000|2022-07-25 10:00:00|718.8|709.7|721.83|712.73|723.35|714.25|716.9|707.8|1704
1658746800000|2022-07-25 11:00:00|721.93|712.83|718.06|708.96|724.28|715.18|717.96|708.86|2137
1658750400000|2022-07-25 12:00:00|718.12|709.02|716.4|707.3|718.77|709.67|712.08|702.98|3230
1658754000000|2022-07-25 13:00:00|716.35|707.25|712.27|703.17|716.35|707.25|707.71|698.61|5099
1658757600000|2022-07-25 14:00:00|712.45|703.35|710.04|700.94|713.9|704.8|700.91|691.81|5076
1658761200000|2022-07-25 15:00:00|710.03|700.93|709.89|700.79|711.44|702.34|704.99|695.89|3624
1658764800000|2022-07-25 16:00:00|709.92|700.82|712.16|703.06|713.85|704.75|706.79|697.69|2660
1658768400000|2022-07-25 17:00:00|712.2|703.1|707.1|698|715.94|706.84|706.42|697.32|2766
1658772000000|2022-07-25 18:00:00|707.09|697.99|707.42|698.32|711.2|702.1|705.44|696.34|2244
1658775600000|2022-07-25 19:00:00|707.66|698.56|700.25|691.15|707.91|698.81|688.46|679.36|4110
1658779200000|2022-07-25 20:00:00|700.3|691.2|708.81|699.71|712.99|703.89|699.02|689.92|4341
1658782800000|2022-07-25 21:00:00|708.82|699.72|703.68|694.58|709.07|699.97|703.24|694.14|2435
1658786400000|2022-07-25 22:00:00|703.73|694.63|696.78|687.68|703.97|694.87|692.64|683.54|4869
1658790000000|2022-07-25 23:00:00|696.85|687.75|679.86|670.76|698.27|689.17|677.88|668.78|4483
1658793600000|2022-07-26 00:00:00|679.94|670.84|670.06|660.96|681.63|672.53|669.04|659.94|5692
1658797200000|2022-07-26 01:00:00|670.07|660.97|673.61|664.51|678.22|669.12|670.07|660.97|3871
1658800800000|2022-07-26 02:00:00|673.55|664.45|673.75|664.65|676.75|667.65|672.87|663.77|2715
1658804400000|2022-07-26 03:00:00|673.77|664.67|675.85|666.75|676.35|667.25|665|655.9|4690
1658808000000|2022-07-26 04:00:00|675.89|666.79|674.66|665.56|680.57|671.47|673.85|664.75|4684
1658811600000|2022-07-26 05:00:00|674.67|665.57|672.36|663.26|675.45|666.35|670.55|661.45|4911
1658815200000|2022-07-26 06:00:00|672.38|663.28|667.85|658.75|673.45|664.35|666.7|657.6|5037
1658818800000|2022-07-26 07:00:00|667.75|658.65|671.02|661.92|673.36|664.26|667.3|658.2|5794
1658822400000|2022-07-26 08:00:00|671.05|661.95|672.72|663.62|676.26|667.16|669.2|660.1|6320
1658826000000|2022-07-26 09:00:00|672.7|663.6|674.47|665.37|676.8|667.7|670.75|661.65|4985
1658829600000|2022-07-26 10:00:00|674.45|665.35|672.09|662.99|676.15|667.05|670.55|661.45|4670
1658833200000|2022-07-26 11:00:00|672.11|663.01|671.77|662.67|675.15|666.05|666.29|657.19|5192
1658836800000|2022-07-26 12:00:00|671.78|662.68|666.09|656.99|676.25|667.15|662.95|653.85|7590
1658840400000|2022-07-26 13:00:00|666.1|657|665.91|656.81|666.79|657.69|659|649.9|8363
1658844000000|2022-07-26 14:00:00|666.01|656.91|667.19|658.09|669.63|660.53|661.33|652.23|7326
1658847600000|2022-07-26 15:00:00|667.16|658.06|659.02|649.92|667.91|658.81|657.13|648.03|6680
1658851200000|2022-07-26 16:00:00|659.1|650|667.41|658.31|667.59|658.49|658.72|649.62|5536
1658854800000|2022-07-26 17:00:00|667.42|658.32|662.17|653.07|669.04|659.94|661.9|652.8|6159
1658858400000|2022-07-26 18:00:00|662.12|653.02|662.03|652.93|665.16|656.06|658.78|649.68|6593
1658862000000|2022-07-26 19:00:00|662.06|652.96|664.04|654.94|665.09|655.99|656.95|647.85|7294
1658865600000|2022-07-26 20:00:00|664.05|654.95|669.83|660.73|670.57|661.47|660.8|651.7|6898
1658869200000|2022-07-26 21:00:00|669.86|660.76|668.63|659.53|675.43|666.33|664.13|655.03|5284
1658872800000|2022-07-26 22:00:00|668.65|659.55|676.29|667.19|677.15|668.05|668.3|659.2|5836
1658876400000|2022-07-26 23:00:00|676.35|667.25|682.33|673.23|683.9|674.8|673.86|664.76|6468
1658880000000|2022-07-27 00:00:00|682.34|673.24|678.1|669|684.57|675.47|675|665.9|5798
1658883600000|2022-07-27 01:00:00|678.12|669.02|673.09|663.99|679.8|670.7|672.8|663.7|4196
1658887200000|2022-07-27 02:00:00|673.08|663.98|675.5|666.4|676.13|667.03|670.8|661.7|4883
1658890800000|2022-07-27 03:00:00|675.55|666.45|670.92|661.82|676.15|667.05|669.8|660.7|5123
1658894400000|2022-07-27 04:00:00|670.91|661.81|675.9|666.8|677.05|667.95|670.91|661.81|4643
1658898000000|2022-07-27 05:00:00|675.93|666.83|683.06|673.96|684.18|675.08|675.3|666.2|5416
1658901600000|2022-07-27 06:00:00|683|673.9|682.1|673|684.07|674.97|678.3|669.2|5325
1658905200000|2022-07-27 07:00:00|682|672.9|685.03|675.93|689.24|680.14|681.45|672.35|6059
1658908800000|2022-07-27 08:00:00|685.09|675.99|683.2|674.1|689.4|680.3|682.8|673.7|5876
1658912400000|2022-07-27 09:00:00|683.19|674.09|681.21|672.11|684.29|675.19|680.52|671.42|4971
1658916000000|2022-07-27 10:00:00|681.22|672.12|680.25|671.15|684.27|675.17|679.55|670.45|5142
1658919600000|2022-07-27 11:00:00|680.24|671.14|677.42|668.32|683.59|674.49|675.96|666.86|4491
1658923200000|2022-07-27 12:00:00|677.45|668.35|686.82|677.72|689.05|679.95|675.75|666.65|6511
1658926800000|2022-07-27 13:00:00|686.94|677.84|689.76|680.66|690.85|681.75|679.7|670.6|7130
1658930400000|2022-07-27 14:00:00|689.79|680.69|687.81|678.71|691.34|682.24|686.06|676.96|6205
1658934000000|2022-07-27 15:00:00|687.74|678.64|686.86|677.76|688.43|679.33|684.23|675.13|6589
1658937600000|2022-07-27 16:00:00|686.88|677.78|679.28|670.18|694.3|685.2|676.9|667.8|7566
1658941200000|2022-07-27 17:00:00|679.29|670.19|691.72|682.62|693.75|684.65|677|667.9|8359
1658944800000|2022-07-27 18:00:00|691.71|682.61|720.38|711.28|724.08|714.98|691.59|682.49|11505
1658948400000|2022-07-27 19:00:00|720.45|711.35|728.92|719.82|733.17|724.07|720.45|711.35|9237
1658952000000|2022-07-27 20:00:00|729.06|719.96|731.12|722.02|733.06|723.96|728.23|719.13|7197
1658955600000|2022-07-27 21:00:00|731.16|722.06|733.95|724.85|735.97|726.87|727.85|718.75|4583
1658959200000|2022-07-27 22:00:00|734|724.9|738.29|729.19|740.4|731.3|733.52|724.42|6639
1658962800000|2022-07-27 23:00:00|738.28|729.18|773.54|764.44|776.54|767.44|737.15|728.05|7475
1658966400000|2022-07-28 00:00:00|773.3|764.2|778.36|769.26|785.5|776.4|771.23|762.13|9262
1658970000000|2022-07-28 01:00:00|778.33|769.23|781.37|772.27|783.42|774.32|776.75|767.65|6846
1658973600000|2022-07-28 02:00:00|781.38|772.28|789.99|780.89|798.19|789.09|779.93|770.83|8165
1658977200000|2022-07-28 03:00:00|789.93|780.83|775.45|766.35|791.07|781.97|774.51|765.41|6667
1658980800000|2022-07-28 04:00:00|775.55|766.45|771.88|762.78|780.95|771.85|771.4|762.3|5258
1658984400000|2022-07-28 05:00:00|771.83|762.73|777.8|768.7|778.95|769.85|768.28|759.18|5871
1658988000000|2022-07-28 06:00:00|777.77|768.67|772.88|763.78|778.89|769.79|768.7|759.6|5829
1658991600000|2022-07-28 07:00:00|772.86|763.76|761.52|752.42|772.86|763.76|761.1|752|6800
1658995200000|2022-07-28 08:00:00|761.42|752.32|764.97|755.87|765.9|756.8|756.83|747.73|6158
1658998800000|2022-07-28 09:00:00|764.94|755.84|762.26|753.16|767.48|758.38|758.95|749.85|4877
1659002400000|2022-07-28 10:00:00|762.27|753.17|765.9|756.8|772.43|763.33|761.35|752.25|6090
1659006000000|2022-07-28 11:00:00|765.92|756.82|773.15|764.05|773.86|764.76|765.26|756.16|5786
1659009600000|2022-07-28 12:00:00|773.1|764|767.3|758.2|773.14|764.04|751.1|742|8830
1659013200000|2022-07-28 13:00:00|767.2|758.1|758.35|749.25|777|767.9|753.24|744.14|9398
1659016800000|2022-07-28 14:00:00|758.52|749.42|770.87|761.77|771.22|762.12|756.25|747.15|9066
1659020400000|2022-07-28 15:00:00|770.92|761.82|791.05|781.95|801.6|792.5|768|758.9|9633
1659024000000|2022-07-28 16:00:00|790.94|781.84|788.93|779.83|800.01|790.91|786.99|777.89|8926
1659027600000|2022-07-28 17:00:00|788.98|779.88|796.07|786.97|800.32|791.22|788.91|779.81|8230
1659031200000|2022-07-28 18:00:00|796.04|786.94|795.6|786.5|802.44|793.34|786.96|777.86|7301
1659034800000|2022-07-28 19:00:00|795.43|786.33|793.78|784.68|798.3|789.2|789.35|780.25|6703
1659038400000|2022-07-28 20:00:00|793.55|784.45|804.11|795.01|811.76|802.66|792.46|783.36|9010
1659042000000|2022-07-28 21:00:00|804.13|795.03|796.76|787.66|805.3|796.2|790.58|781.48|5074
1659045600000|2022-07-28 22:00:00|796.8|787.7|794.93|785.83|799.4|790.3|790.76|781.66|6429
1659049200000|2022-07-28 23:00:00|794.87|785.77|790.22|781.12|795.6|786.5|787.63|778.53|5708
1659052800000|2022-07-29 00:00:00|790.14|781.04|803.37|794.27|808.4|799.3|781|771.9|8937
1659056400000|2022-07-29 01:00:00|803.2|794.1|793.36|784.26|803.5|794.4|789.65|780.55|7639
1659060000000|2022-07-29 02:00:00|793.14|784.04|793.01|783.91|799.08|789.98|788.57|779.47|6913
1659063600000|2022-07-29 03:00:00|793|783.9|817.95|808.85|821.81|812.71|790.95|781.85|7012
1659067200000|2022-07-29 04:00:00|817.87|808.77|824.9|815.8|830.07|820.97|816.73|807.63|8275
1659070800000|2022-07-29 05:00:00|824.87|815.77|821.27|812.17|829.04|819.94|815.33|806.23|7265
1659074400000|2022-07-29 06:00:00|821.24|812.14|808.29|799.19|824.55|815.45|805.27|796.17|8083
1659078000000|2022-07-29 07:00:00|808.28|799.18|804.21|795.11|810.95|801.85|796.95|787.85|7391
1659081600000|2022-07-29 08:00:00|804.23|795.13|807.15|798.05|809.18|800.08|792.85|783.75|7100
1659085200000|2022-07-29 09:00:00|807.16|798.06|817.04|807.94|817.72|808.62|802.05|792.95|6611
1659088800000|2022-07-29 10:00:00|816.95|807.85|814.37|805.27|819.43|810.33|808.14|799.04|6896
1659092400000|2022-07-29 11:00:00|814.38|805.28|796.22|787.12|818.56|809.46|786.21|777.11|9048
1659096000000|2022-07-29 12:00:00|796.23|787.13|788.54|779.44|799.38|790.28|781.86|772.76|9189
1659099600000|2022-07-29 13:00:00|788.53|779.43|809.29|800.19|810.41|801.31|787.11|778.01|8953
1659103200000|2022-07-29 14:00:00|809.3|800.2|824.32|815.22|838.13|829.03|807.7|798.6|10887
1659106800000|2022-07-29 15:00:00|824.29|815.19|830.35|821.25|833.85|824.75|819.09|809.99|9228
1659110400000|2022-07-29 16:00:00|830.38|821.28|819.96|810.86|831.03|821.93|807.66|798.56|9785
1659114000000|2022-07-29 17:00:00|820|810.9|819.02|809.92|821.52|812.42|802.7|793.6|8634
1659117600000|2022-07-29 18:00:00|819.05|809.95|827.25|818.15|831.35|822.25|816.95|807.85|7447
1659121200000|2022-07-29 19:00:00|827.31|818.21|827.14|818.04|833.33|824.23|820.32|811.22|7867
1659124800000|2022-07-29 20:00:00|827.07|817.97|829.39|820.29|833.64|824.54|823.06|813.96|7050
1659164400000|2022-07-30 07:00:00|844.41|835.31|851.04|841.94|856.17|847.07|843.91|834.81|5620
1659168000000|2022-07-30 08:00:00|851.08|841.98|881.34|872.24|888.31|879.21|849.09|839.99|7282
1659171600000|2022-07-30 09:00:00|881.27|872.17|869.91|860.81|884.35|875.25|867.03|857.93|5244
1659175200000|2022-07-30 10:00:00|869.92|860.82|864.02|854.92|870.19|861.09|857.06|847.96|6049
1659178800000|2022-07-30 11:00:00|864.04|854.94|868.03|858.93|875.95|866.85|864.04|854.94|5344
1659182400000|2022-07-30 12:00:00|868.06|858.96|869.02|859.92|875.01|865.91|865.31|856.21|6244
1659186000000|2022-07-30 13:00:00|869|859.9|870.64|861.54|875.07|865.97|865.49|856.39|7398
1659189600000|2022-07-30 14:00:00|870.63|861.53|859.85|850.75|874.51|865.41|856.11|847.01|5841
1659193200000|2022-07-30 15:00:00|859.96|850.86|870.38|861.28|874.21|865.11|857.36|848.26|6201
1659196800000|2022-07-30 16:00:00|870.37|861.27|871.53|862.43|872.18|863.08|862.1|853|5041
1659200400000|2022-07-30 17:00:00|871.51|862.41|875.4|866.3|885.43|876.33|867.61|858.51|5587
1659204000000|2022-07-30 18:00:00|875.39|866.29|871.05|861.95|877.21|868.11|870.01|860.91|3745
1659207600000|2022-07-30 19:00:00|871.07|861.97|849.31|840.21|871.99|862.89|846.4|837.3|6649
1659211200000|2022-07-30 20:00:00|849.26|840.16|845.92|836.82|853.19|844.09|842.06|832.96|6675
1659214800000|2022-07-30 21:00:00|845.88|836.78|836.94|827.84|847.31|838.21|836.66|827.56|4081
1659218400000|2022-07-30 22:00:00|836.92|827.82|832.25|823.15|836.92|827.82|824.18|815.08|7336
1659222000000|2022-07-30 23:00:00|832.2|823.1|825.35|816.25|834.05|824.95|820.26|811.16|5602
1659225600000|2022-07-31 00:00:00|825.39|816.29|835.81|826.71|836.74|827.64|820.12|811.02|6097
1659229200000|2022-07-31 01:00:00|835.79|826.69|829.73|820.63|840.11|831.01|828.83|819.73|5353
1659232800000|2022-07-31 02:00:00|829.76|820.66|828.11|819.01|837.22|828.12|825.35|816.25|3993
1659236400000|2022-07-31 03:00:00|828.06|818.96|823.49|814.39|829.56|820.46|821.33|812.23|3698
1659240000000|2022-07-31 04:00:00|823.4|814.3|831.71|822.61|832.76|823.66|823.37|814.27|3961
1659243600000|2022-07-31 05:00:00|831.76|822.66|827.25|818.15|834.96|825.86|826.8|817.7|4181
1659247200000|2022-07-31 06:00:00|827.26|818.16|833.63|824.53|834.29|825.19|826.81|817.71|2805
1659250800000|2022-07-31 07:00:00|833.62|824.52|829.4|820.3|838.08|828.98|828.27|819.17|3923
1659254400000|2022-07-31 08:00:00|829.38|820.28|816.45|807.35|830.49|821.39|812.62|803.52|5638
1659258000000|2022-07-31 09:00:00|816.44|807.34|829.01|819.91|829.01|819.91|813.44|804.34|3791
1659261600000|2022-07-31 10:00:00|829|819.9|837.75|828.65|838.92|829.82|825.5|816.4|4311
1659265200000|2022-07-31 11:00:00|837.79|828.69|835.96|826.86|840.28|831.18|831.74|822.64|5122
1659268800000|2022-07-31 12:00:00|836.01|826.91|841.02|831.92|843.23|834.13|831.02|821.92|4740
1659272400000|2022-07-31 13:00:00|841.01|831.91|835.81|826.71|842.29|833.19|832.21|823.11|5375
1659276000000|2022-07-31 14:00:00|835.84|826.74|837.12|828.02|843.86|834.76|830.52|821.42|6085
1659279600000|2022-07-31 15:00:00|837.11|828.01|841.51|832.41|842.1|833|834|824.9|5068
1659283200000|2022-07-31 16:00:00|841.6|832.5|896.04|886.94|904.16|895.06|838.04|828.94|9525
1659286800000|2022-07-31 17:00:00|896.06|886.96|909.29|900.19|914.26|905.16|892.06|882.96|8194
1659290400000|2022-07-31 18:00:00|909.31|900.21|902.06|892.96|923.26|914.16|884.98|875.88|10653
1659294000000|2022-07-31 19:00:00|902.01|892.91|904.58|895.48|918.92|909.82|899.44|890.34|6987
1659297600000|2022-07-31 20:00:00|904.61|895.51|911.92|902.82|917.23|908.13|903.9|894.8|5436
1659301200000|2022-07-31 21:00:00|911.91|902.81|900.61|891.51|925.05|915.95|898.07|888.97|6888
1659304800000|2022-07-31 22:00:00|900.63|891.53|880.64|871.54|901.93|892.83|869.41|860.31|9274
1659308400000|2022-07-31 23:00:00|880.71|871.61|866.88|857.78|880.85|871.75|866.37|857.27|8112
1659312000000|2022-08-01 00:00:00|866.98|857.88|881.23|872.13|881.45|872.35|862.64|853.54|7190
1659315600000|2022-08-01 01:00:00|881.25|872.15|891.12|882.02|897.9|888.8|875.74|866.64|7384
1659319200000|2022-08-01 02:00:00|891.09|881.99|891.11|882.01|903.25|894.15|887.39|878.29|7000
1659322800000|2022-08-01 03:00:00|891.12|882.02|895.85|886.75|897.22|888.12|880.43|871.33|6303
1659326400000|2022-08-01 04:00:00|896|886.9|896.64|887.54|898.81|889.71|886.97|877.87|6285
1659330000000|2022-08-01 05:00:00|896.59|887.49|879.25|870.15|898.85|889.75|876.72|867.62|6398
1659333600000|2022-08-01 06:00:00|879.18|870.08|870.39|861.29|880.69|871.59|866.69|857.59|7520
1659337200000|2022-08-01 07:00:00|870.67|861.57|884.91|875.81|886.75|877.65|865.21|856.11|7567
1659340800000|2022-08-01 08:00:00|884.9|875.8|876.2|867.1|888.69|879.59|874.99|865.89|7089
1659344400000|2022-08-01 09:00:00|876.19|867.09|872.18|863.08|879.5|870.4|870.22|861.12|6475
1659348000000|2022-08-01 10:00:00|872.23|863.13|847.05|837.95|872.49|863.39|845.98|836.88|8314
1659351600000|2022-08-01 11:00:00|847|837.9|853.91|844.81|854.3|845.2|842.31|833.21|8006
1659355200000|2022-08-01 12:00:00|853.86|844.76|843.89|834.79|857.95|848.85|842.38|833.28|7550
1659358800000|2022-08-01 13:00:00|843.9|834.8|853.8|844.7|856.3|847.2|832.78|823.68|10354
1659362400000|2022-08-01 14:00:00|853.77|844.67|860.53|851.43|863.9|854.8|850.2|841.1|9335
1659366000000|2022-08-01 15:00:00|860.63|851.53|850.64|841.54|861.16|852.06|849.17|840.07|8595
1659369600000|2022-08-01 16:00:00|850.71|841.61|835.4|826.3|852.3|843.2|834.89|825.79|8877
1659373200000|2022-08-01 17:00:00|835.24|826.14|817.18|808.08|835.49|826.39|815.4|806.3|9813
1659376800000|2022-08-01 18:00:00|817.19|808.09|823.24|814.14|824.89|815.79|812.95|803.85|8018
1659380400000|2022-08-01 19:00:00|823.27|814.17|823.84|814.74|826.3|817.2|818.99|809.89|7216
1659384000000|2022-08-01 20:00:00|823.9|814.8|826.92|817.82|828.7|819.6|819.7|810.6|6213
1659387600000|2022-08-01 21:00:00|826.91|817.81|821.07|811.97|827.95|818.85|818.63|809.53|3761
1659391200000|2022-08-01 22:00:00|821.11|812.01|826.91|817.81|829.24|820.14|808.05|798.95|7360
1659394800000|2022-08-01 23:00:00|826.85|817.75|822.26|813.16|830.96|821.86|815.92|806.82|7808
1659398400000|2022-08-02 00:00:00|822.32|813.22|816.9|807.8|831.84|822.74|815.04|805.94|7697
1659402000000|2022-08-02 01:00:00|816.85|807.75|801.23|792.13|822.58|813.48|798.06|788.96|8564
1659405600000|2022-08-02 02:00:00|801.32|792.22|793.31|784.21|806.46|797.36|789.99|780.89|8696
1659409200000|2022-08-02 03:00:00|793.2|784.1|774.4|765.3|793.2|784.1|773|763.9|9170
1659412800000|2022-08-02 04:00:00|774.41|765.31|781.83|772.73|782|772.9|772.55|763.45|7842
1659416400000|2022-08-02 05:00:00|781.76|772.66|783.28|774.18|787.25|778.15|779.55|770.45|7417
1659420000000|2022-08-02 06:00:00|783.35|774.25|787.47|778.37|791.93|782.83|782.7|773.6|7531
1659423600000|2022-08-02 07:00:00|787.53|778.43|787.13|778.03|788.05|778.95|778.27|769.17|7958
1659427200000|2022-08-02 08:00:00|787.12|778.02|782.17|773.07|787.3|778.2|779.12|770.02|7624
1659430800000|2022-08-02 09:00:00|782.4|773.3|781.3|772.2|785.09|775.99|775.9|766.8|7711
1659434400000|2022-08-02 10:00:00|781.31|772.21|794.92|785.82|798.5|789.4|778.74|769.64|9245
1659438000000|2022-08-02 11:00:00|794.9|785.8|794.33|785.23|801.95|792.85|791.91|782.81|8331
1659441600000|2022-08-02 12:00:00|794.36|785.26|784.53|775.43|796.1|787|780.45|771.35|8643
1659445200000|2022-08-02 13:00:00|784.52|775.42|787.5|778.4|793.12|784.02|783.13|774.03|10470
1659448800000|2022-08-02 14:00:00|787.57|778.47|810.06|800.96|811.7|802.6|779.8|770.7|11483
1659452400000|2022-08-02 15:00:00|810.01|800.91|805.2|796.1|814.2|805.1|796.25|787.15|10334
1659456000000|2022-08-02 16:00:00|805.22|796.12|822.51|813.41|827.11|818.01|804.2|795.1|10281
1659459600000|2022-08-02 17:00:00|822.36|813.26|805.77|796.67|824.15|815.05|801.78|792.68|9018
1659463200000|2022-08-02 18:00:00|805.79|796.69|799.18|790.08|811.9|802.8|798.28|789.18|8411
1659466800000|2022-08-02 19:00:00|799.23|790.13|797.9|788.8|804.32|795.22|791.99|782.89|8735
1659470400000|2022-08-02 20:00:00|797.7|788.6|802.2|793.1|804.23|795.13|796.28|787.18|7660
1659474000000|2022-08-02 21:00:00|802.16|793.06|806.38|797.28|806.89|797.79|792.76|783.66|5169
1659477600000|2022-08-02 22:00:00|806.35|797.25|804.87|795.77|808.05|798.95|800.51|791.41|6660
1659481200000|2022-08-02 23:00:00|804.97|795.87|797.37|788.27|808.25|799.15|795.05|785.95|7773
1659484800000|2022-08-03 00:00:00|797.13|788.03|777.04|767.94|802.09|792.99|772.92|763.82|9610
1659488400000|2022-08-03 01:00:00|777.13|768.03|791.08|781.98|795.05|785.95|774.82|765.72|8318
1659492000000|2022-08-03 02:00:00|791.09|781.99|787.07|777.97|793.95|784.85|784.06|774.96|7454
1659495600000|2022-08-03 03:00:00|787.15|778.05|796.09|786.99|797.3|788.2|785.16|776.06|7032
1659499200000|2022-08-03 04:00:00|796.04|786.94|798.82|789.72|800.6|791.5|793.61|784.51|7124
1659502800000|2022-08-03 05:00:00|798.8|789.7|802.81|793.71|805.2|796.1|795.85|786.75|7409
1659506400000|2022-08-03 06:00:00|802.99|793.89|806.75|797.65|808.85|799.75|802.96|793.86|6535
1659510000000|2022-08-03 07:00:00|806.73|797.63|803.19|794.09|807.07|797.97|801.06|791.96|6799
1659513600000|2022-08-03 08:00:00|803.24|794.14|811.87|802.77|812.87|803.77|803.12|794.02|7324
1659517200000|2022-08-03 09:00:00|811.82|802.72|817.99|808.89|822.88|813.78|811.7|802.6|7120
1659520800000|2022-08-03 10:00:00|818.04|808.94|817.93|808.83|823.06|813.96|816.2|807.1|5934
1659524400000|2022-08-03 11:00:00|818.2|809.1|820.11|811.01|822.63|813.53|814.96|805.86|6916
1659528000000|2022-08-03 12:00:00|820.15|811.05|826.8|817.7|833.64|824.54|819.7|810.6|8773
1659531600000|2022-08-03 13:00:00|826.83|817.73|827.16|818.06|831.17|822.07|822.21|813.11|8270
1659535200000|2022-08-03 14:00:00|826.97|817.87|824.45|815.35|832.65|823.55|819.05|809.95|8492
1659538800000|2022-08-03 15:00:00|824.6|815.5|832.31|823.21|837.28|828.18|821.56|812.46|7382
1659542400000|2022-08-03 16:00:00|832.32|823.22|840.14|831.04|844.2|835.1|830.15|821.05|8522
1659546000000|2022-08-03 17:00:00|840.05|830.95|840.45|831.35|844.15|835.05|837.32|828.22|6760
1659549600000|2022-08-03 18:00:00|840.4|831.3|842.4|833.3|843.4|834.3|836.33|827.23|5041
1659553200000|2022-08-03 19:00:00|842.56|833.46|842.45|833.35|845.86|836.76|837.43|828.33|5430
1659556800000|2022-08-03 20:00:00|842.65|833.55|839.14|830.04|849.25|840.15|837.52|828.42|3815
1659560400000|2022-08-03 21:00:00|839.13|830.03|834.22|825.12|843.1|834|833.42|824.32|3048
1659564000000|2022-08-03 22:00:00|834.21|825.11|815.95|806.85|835.2|826.1|814.3|805.2|7343
1659567600000|2022-08-03 23:00:00|815.81|806.71|804.05|794.95|816.25|807.15|799.89|790.79|7974
1659571200000|2022-08-04 00:00:00|803.7|794.6|818.4|809.3|819.5|810.4|801.85|792.75|7280
1659574800000|2022-08-04 01:00:00|818.35|809.25|823.45|814.35|829.17|820.07|817.85|808.75|6676
1659578400000|2022-08-04 02:00:00|823.5|814.4|824.3|815.2|826.57|817.47|818.75|809.65|5890
1659582000000|2022-08-04 03:00:00|824.25|815.15|823|813.9|828.33|819.23|815.71|806.61|6167
1659585600000|2022-08-04 04:00:00|823.03|813.93|828.2|819.1|829.95|820.85|821.75|812.65|6364
1659589200000|2022-08-04 05:00:00|828.25|819.15|826.94|817.84|831.95|822.85|824.75|815.65|5786
1659592800000|2022-08-04 06:00:00|826.97|817.87|816.73|807.63|830.2|821.1|801.97|792.87|8093
1659596400000|2022-08-04 07:00:00|816.75|807.65|813.87|804.77|819.95|810.85|811.85|802.75|6551
1659600000000|2022-08-04 08:00:00|813.85|804.75|806.55|797.45|815.74|806.64|804.81|795.71|7067
1659603600000|2022-08-04 09:00:00|806.6|797.5|811.9|802.8|812.4|803.3|804.92|795.82|4503
1659607200000|2022-08-04 10:00:00|811.94|802.84|809.04|799.94|815.6|806.5|806.63|797.53|5633
1659610800000|2022-08-04 11:00:00|808.99|799.89|809.98|800.88|812.3|803.2|805.63|796.53|6859
1659614400000|2022-08-04 12:00:00|809.93|800.83|809.69|800.59|812.95|803.85|801.78|792.68|8040
1659618000000|2022-08-04 13:00:00|809.75|800.65|822.38|813.28|828.5|819.4|807.6|798.5|8855
1659621600000|2022-08-04 14:00:00|822.47|813.37|817.3|808.2|826.45|817.35|808.51|799.41|9499
1659625200000|2022-08-04 15:00:00|817.6|808.5|818.15|809.05|820.1|811|812.77|803.67|7862
1659628800000|2022-08-04 16:00:00|818.2|809.1|796.9|787.8|825.28|816.18|792.78|783.68|8645
1659632400000|2022-08-04 17:00:00|796.85|787.75|806.3|797.2|806.45|797.35|796.6|787.5|6621
1659636000000|2022-08-04 18:00:00|806.35|797.25|803.65|794.55|812.1|803|796.39|787.29|7838
1659639600000|2022-08-04 19:00:00|803.71|794.61|800.98|791.88|809.25|800.15|796.95|787.85|7302
1659643200000|2022-08-04 20:00:00|800.95|791.85|806.69|797.59|808.25|799.15|800.8|791.7|6257
1659646800000|2022-08-04 21:00:00|806.74|797.64|802.09|792.99|810.09|800.99|801.85|792.75|3242
1659650400000|2022-08-04 22:00:00|802.1|793|809.95|800.85|812.35|803.25|800.14|791.04|5897
1659654000000|2022-08-04 23:00:00|809.87|800.77|813.88|804.78|815.03|805.93|809.16|800.06|6334
1659657600000|2022-08-05 00:00:00|813.92|804.82|816.95|807.85|822.17|813.07|811.65|802.55|6821
1659661200000|2022-08-05 01:00:00|816.89|807.79|833.22|824.12|833.82|824.72|816.5|807.4|7347
1659664800000|2022-08-05 02:00:00|833.29|824.19|835.8|826.7|841.12|832.02|831.79|822.69|8314
1659668400000|2022-08-05 03:00:00|835.86|826.76|842.95|833.85|846.13|837.03|834.75|825.65|7043
1659672000000|2022-08-05 04:00:00|842.96|833.86|846|836.9|848.55|839.45|842.1|833|6478
1659675600000|2022-08-05 05:00:00|846.01|836.91|845.15|836.05|847.2|838.1|840.55|831.45|6388
1659679200000|2022-08-05 06:00:00|845.2|836.1|850.35|841.25|855.55|846.45|844.87|835.77|6762
1659682800000|2022-08-05 07:00:00|850.4|841.3|841.23|832.13|850.95|841.85|839.65|830.55|5922
1659686400000|2022-08-05 08:00:00|841.25|832.15|843.97|834.87|846.94|837.84|839.6|830.5|6493
1659690000000|2022-08-05 09:00:00|843.87|834.77|842.95|833.85|845.64|836.54|840.7|831.6|5522
1659693600000|2022-08-05 10:00:00|842.9|833.8|844.92|835.82|848.9|839.8|839.91|830.81|6522
1659697200000|2022-08-05 11:00:00|845.05|835.95|857.88|848.78|859.3|850.2|842.96|833.86|8347
1659700800000|2022-08-05 12:00:00|857.89|848.79|839.9|830.8|860.39|851.29|835.3|826.2|9016
1659704400000|2022-08-05 13:00:00|839.85|830.75|841.8|832.7|844.2|835.1|831.05|821.95|9394
1659708000000|2022-08-05 14:00:00|841.74|832.64|849.73|840.63|855.8|846.7|840.64|831.54|8675
1659711600000|2022-08-05 15:00:00|849.7|840.6|841.75|832.65|850.96|841.86|839.9|830.8|8551
1659715200000|2022-08-05 16:00:00|841.8|832.7|847.9|838.8|848.4|839.3|838.55|829.45|7893
1659718800000|2022-08-05 17:00:00|848|838.9|857.29|848.19|862.8|853.7|847.8|838.7|9000
1659722400000|2022-08-05 18:00:00|857.27|848.17|853.75|844.65|872.4|863.3|851.59|842.49|8326
1659726000000|2022-08-05 19:00:00|853.95|844.85|856.4|847.3|862.18|853.08|852.92|843.82|7247
1659729600000|2022-08-05 20:00:00|856.35|847.25|859.85|850.75|862.3|853.2|852.65|843.55|6438
1659769200000|2022-08-06 07:00:00|875.85|866.75|882.83|873.73|885.59|876.49|875.85|866.75|5387
1659772800000|2022-08-06 08:00:00|882.81|873.71|875.84|866.74|892.24|883.14|875.2|866.1|7174
1659776400000|2022-08-06 09:00:00|875.83|866.73|877.24|868.14|879.41|870.31|873.36|864.26|4628
1659780000000|2022-08-06 10:00:00|877.23|868.13|876.85|867.75|883.24|874.14|876.04|866.94|4347
1659783600000|2022-08-06 11:00:00|876.86|867.76|873.2|864.1|879.38|870.28|870.23|861.13|4414
1659787200000|2022-08-06 12:00:00|873.19|864.09|871.26|862.16|875.63|866.53|868.87|859.77|4706
1659790800000|2022-08-06 13:00:00|871.25|862.15|875.3|866.2|877.93|868.83|870.93|861.83|4918
1659794400000|2022-08-06 14:00:00|875.43|866.33|877.34|868.24|879.24|870.14|872.85|863.75|4220
1659798000000|2022-08-06 15:00:00|877.24|868.14|874.71|865.61|882.07|872.97|870.53|861.43|4213
1659801600000|2022-08-06 16:00:00|874.65|865.55|869.01|859.91|877.6|868.5|868.99|859.89|4636
1659805200000|2022-08-06 17:00:00|868.99|859.89|866.96|857.86|874.67|865.57|858.12|849.02|7149
1659808800000|2022-08-06 18:00:00|866.95|857.85|869.83|860.73|872.33|863.23|861.31|852.21|4983
1659812400000|2022-08-06 19:00:00|869.87|860.77|866.3|857.2|870.36|861.26|861.41|852.31|3682
1659816000000|2022-08-06 20:00:00|866.31|857.21|864.45|855.35|867.44|858.34|860.28|851.18|3345
1659819600000|2022-08-06 21:00:00|864.41|855.31|865.53|856.43|866.5|857.4|863.13|854.03|1918
1659823200000|2022-08-06 22:00:00|865.54|856.44|863.2|854.1|867.18|858.08|862.04|852.94|2989
1659826800000|2022-08-06 23:00:00|863.14|854.04|856.35|847.25|863.32|854.22|853.34|844.24|4998
1659830400000|2022-08-07 00:00:00|856.37|847.27|844.25|835.15|860.66|851.56|839.3|830.2|5509
1659834000000|2022-08-07 01:00:00|844.24|835.14|852.02|842.92|853.07|843.97|840.44|831.34|5412
1659837600000|2022-08-07 02:00:00|851.99|842.89|859.69|850.59|860.05|850.95|851.73|842.63|3488
1659841200000|2022-08-07 03:00:00|859.71|850.61|857.24|848.14|861.73|852.63|855.85|846.75|4023
1659844800000|2022-08-07 04:00:00|857.26|848.16|853.21|844.11|861.25|852.15|852.89|843.79|3801
1659848400000|2022-08-07 05:00:00|853.24|844.14|848.57|839.47|855.08|845.98|846.41|837.31|4521
1659852000000|2022-08-07 06:00:00|848.56|839.46|851.96|842.86|852.37|843.27|848.07|838.97|2910
1659855600000|2022-08-07 07:00:00|851.97|842.87|853.06|843.96|853.93|844.83|849.75|840.65|2758
1659859200000|2022-08-07 08:00:00|853.03|843.93|848.1|839|853.71|844.61|846.86|837.76|3344
1659862800000|2022-08-07 09:00:00|848.07|838.97|850.74|841.64|851.17|842.07|845.16|836.06|2953
1659866400000|2022-08-07 10:00:00|850.8|841.7|854.07|844.97|854.38|845.28|848.7|839.6|2727
1659870000000|2022-08-07 11:00:00|854.06|844.96|857.92|848.82|857.92|848.82|851.83|842.73|3406
1659873600000|2022-08-07 12:00:00|857.96|848.86|863.72|854.62|865.03|855.93|855.77|846.67|5136
1659877200000|2022-08-07 13:00:00|863.7|854.6|864.06|854.96|867.92|858.82|861.8|852.7|4110
1659880800000|2022-08-07 14:00:00|864.09|854.99|863.5|854.4|865.34|856.24|858.18|849.08|4210
1659884400000|2022-08-07 15:00:00|863.61|854.51|859.61|850.51|864.05|854.95|857.86|848.76|3762
1659888000000|2022-08-07 16:00:00|859.6|850.5|880.88|871.78|897.09|887.99|855.77|846.67|6491
1659891600000|2022-08-07 17:00:00|880.85|871.75|879.41|870.31|884.93|875.83|878.87|869.77|5117
1659895200000|2022-08-07 18:00:00|879.27|870.17|881.86|872.76|882.94|873.84|878|868.9|3018
1659898800000|2022-08-07 19:00:00|881.85|872.75|880.29|871.19|882.33|873.23|878.73|869.63|2381
1659902400000|2022-08-07 20:00:00|880.32|871.22|884.84|875.74|886.86|877.76|880.32|871.22|3365
1659906000000|2022-08-07 21:00:00|884.86|875.76|884.87|875.77|888.4|879.3|882.42|873.32|4275
1659909600000|2022-08-07 22:00:00|884.89|875.79|877.35|868.25|885.96|876.86|875.08|865.98|5379
1659913200000|2022-08-07 23:00:00|877.3|868.2|869.84|860.74|878.01|868.91|864.1|855|6359
1659916800000|2022-08-08 00:00:00|869.95|860.85|880.85|871.75|883.93|874.83|868.07|858.97|7637
1659920400000|2022-08-08 01:00:00|880.87|871.77|879.11|870.01|882.1|873|874.84|865.74|6246
1659924000000|2022-08-08 02:00:00|879.21|870.11|887.07|877.97|889.3|880.2|876.04|866.94|5870
1659927600000|2022-08-08 03:00:00|887.08|877.98|882.05|872.95|887.96|878.86|882.03|872.93|5137
1659931200000|2022-08-08 04:00:00|882.4|873.3|883.01|873.91|885.52|876.42|881.84|872.74|4574
1659934800000|2022-08-08 05:00:00|882.87|873.77|889.65|880.55|891.01|881.91|882.15|873.05|6342
1659938400000|2022-08-08 06:00:00|889.66|880.56|898.2|889.1|900.39|891.29|886.73|877.63|7219
1659942000000|2022-08-08 07:00:00|898.23|889.13|911.8|902.7|914.59|905.49|893.64|884.54|7056
1659945600000|2022-08-08 08:00:00|911.75|902.65|927.46|918.36|934.15|925.05|911.09|901.99|9773
1659949200000|2022-08-08 09:00:00|927.47|918.37|935.09|925.99|941.62|932.52|927.47|918.37|7504
1659952800000|2022-08-08 10:00:00|935.13|926.03|939.39|930.29|940.71|931.61|929.4|920.3|6757
1659956400000|2022-08-08 11:00:00|939.34|930.24|937.24|928.14|943.16|934.06|934.68|925.58|7511
1659960000000|2022-08-08 12:00:00|937.21|928.11|935.21|926.11|940.1|931|931.07|921.97|7779
1659963600000|2022-08-08 13:00:00|935.19|926.09|937.97|928.87|940.73|931.63|928.03|918.93|8330
1659967200000|2022-08-08 14:00:00|938.02|928.92|924.95|915.85|938.85|929.75|923.02|913.92|8418
1659970800000|2022-08-08 15:00:00|924.78|915.68|923.83|914.73|928.74|919.64|917.82|908.72|8911
1659974400000|2022-08-08 16:00:00|923.78|914.68|926.55|917.45|932.15|923.05|913.89|904.79|8495
1659978000000|2022-08-08 17:00:00|926.35|917.25|931.02|921.92|932.78|923.68|924.8|915.7|7838
1659981600000|2022-08-08 18:00:00|931.03|921.93|932.75|923.65|933.95|924.85|923.55|914.45|8035
1659985200000|2022-08-08 19:00:00|932.73|923.63|931.08|921.98|934.45|925.35|925.97|916.87|7371
1659988800000|2022-08-08 20:00:00|931.1|922|938.43|929.33|940.75|931.65|930.55|921.45|6273
1659992400000|2022-08-08 21:00:00|938.56|929.46|927.64|918.54|939.13|930.03|920.19|911.09|5931
1659996000000|2022-08-08 22:00:00|927.58|918.48|936.64|927.54|936.78|927.68|910.61|901.51|6452
1659999600000|2022-08-08 23:00:00|937.09|927.99|931.9|922.8|939.2|930.1|928.86|919.76|8203
1660003200000|2022-08-09 00:00:00|931.87|922.77|931.85|922.75|951.52|942.42|922.95|913.85|8289
1660006800000|2022-08-09 01:00:00|931.9|922.8|918.42|909.32|933.82|924.72|917.05|907.95|7867
1660010400000|2022-08-09 02:00:00|918.38|909.28|923.38|914.28|923.8|914.7|915.26|906.16|5840
1660014000000|2022-08-09 03:00:00|923.39|914.29|924.75|915.65|925.71|916.61|922.17|913.07|4452
1660017600000|2022-08-09 04:00:00|924.71|915.61|930.03|920.93|931.05|921.95|922.11|913.01|4965
1660021200000|2022-08-09 05:00:00|929.99|920.89|927.25|918.15|931.83|922.73|924.01|914.91|5234
1660024800000|2022-08-09 06:00:00|927.27|918.17|918.77|909.67|927.39|918.29|912.08|902.98|6737
1660028400000|2022-08-09 07:00:00|918.8|909.7|920.35|911.25|923.99|914.89|915.99|906.89|6475
1660032000000|2022-08-09 08:00:00|920.4|911.3|909|899.9|920.51|911.41|908.1|899|6346
1660035600000|2022-08-09 09:00:00|909.05|899.95|895.89|886.79|912.96|903.86|895.85|886.75|8056
1660039200000|2022-08-09 10:00:00|896.04|886.94|894.62|885.52|903.1|894|890.3|881.2|8765
1660042800000|2022-08-09 11:00:00|894.63|885.53|892.89|883.79|901.6|892.5|887.92|878.82|7521
1660046400000|2022-08-09 12:00:00|892.74|883.64|902.2|893.1|903.76|894.66|890.52|881.42|7213
1660050000000|2022-08-09 13:00:00|902.15|893.05|890.76|881.66|908.92|899.82|888.47|879.37|8236
1660053600000|2022-08-09 14:00:00|890.8|881.7|875.86|866.76|891.44|882.34|870.25|861.15|9648
1660057200000|2022-08-09 15:00:00|875.84|866.74|874.12|865.02|882.15|873.05|871.22|862.12|8084
1660060800000|2022-08-09 16:00:00|874.19|865.09|880.19|871.09|882|872.9|872.1|863|8238
1660064400000|2022-08-09 17:00:00|880.2|871.1|881.33|872.23|884.33|875.23|876.85|867.75|7070
1660068000000|2022-08-09 18:00:00|881.23|872.13|883.89|874.79|886.3|877.2|877.81|868.71|6990
1660071600000|2022-08-09 19:00:00|883.81|874.71|882.25|873.15|885.97|876.87|880.76|871.66|6676
1660075200000|2022-08-09 20:00:00|882.23|873.13|892.08|882.98|894.17|885.07|881.72|872.62|5378
1660078800000|2022-08-09 21:00:00|892.11|883.01|895.8|886.7|901.27|892.17|891.89|882.79|4043
1660082400000|2022-08-09 22:00:00|895.71|886.61|895.05|885.95|898.62|889.52|890.29|881.19|5791
1660086000000|2022-08-09 23:00:00|895|885.9|894.38|885.28|900.4|891.3|891.84|882.74|6507
1660089600000|2022-08-10 00:00:00|894.5|885.4|867.15|858.05|896.79|887.69|860.34|851.24|8971
1660093200000|2022-08-10 01:00:00|867.1|858|870.65|861.55|878.88|869.78|866.44|857.34|7657
1660096800000|2022-08-10 02:00:00|870.7|861.6|868.52|859.42|873|863.9|859.42|850.32|6529
1660100400000|2022-08-10 03:00:00|868.51|859.41|866.19|857.09|871.33|862.23|864.16|855.06|6543
1660104000000|2022-08-10 04:00:00|866.23|857.13|872.1|863|874.75|865.65|865.58|856.48|6370
1660107600000|2022-08-10 05:00:00|872.07|862.97|869.16|860.06|874.98|865.88|867.2|858.1|5239
1660111200000|2022-08-10 06:00:00|869.19|860.09|869.21|860.11|870.3|861.2|861.93|852.83|6369
1660114800000|2022-08-10 07:00:00|869.17|860.07|873.15|864.05|877.45|868.35|868.08|858.98|6722
1660118400000|2022-08-10 08:00:00|873.22|864.12|879.9|870.8|880.35|871.25|872.36|863.26|6999
1660122000000|2022-08-10 09:00:00|880.05|870.95|876.1|867|881.23|872.13|873.14|864.04|6364
1660125600000|2022-08-10 10:00:00|876.05|866.95|875.1|866|877.03|867.93|871.92|862.82|5838
1660129200000|2022-08-10 11:00:00|875.15|866.05|882.99|873.89|884.55|875.45|873.35|864.25|7228
1660132800000|2022-08-10 12:00:00|883.04|873.94|931.4|922.3|936.69|927.59|875.45|866.35|10409
1660136400000|2022-08-10 13:00:00|931.39|922.29|952.1|943|953|943.9|924.77|915.67|11147
1660140000000|2022-08-10 14:00:00|952.05|942.95|962.13|953.03|965.3|956.2|947.76|938.66|11101
1660143600000|2022-08-10 15:00:00|962.23|953.13|957.54|948.44|969.11|960.01|957.31|948.21|9161
1660147200000|2022-08-10 16:00:00|957.45|948.35|959.14|950.04|968.45|959.35|956.3|947.2|8986
1660150800000|2022-08-10 17:00:00|959.19|950.09|964.06|954.96|966.3|957.2|955.25|946.15|7685
1660154400000|2022-08-10 18:00:00|963.99|954.89|953.39|944.29|966.62|957.52|948.45|939.35|8303
1660158000000|2022-08-10 19:00:00|953.52|944.42|955.4|946.3|963.48|954.38|953.32|944.22|7587
1660161600000|2022-08-10 20:00:00|955.5|946.4|963|953.9|964.51|955.41|955.4|946.3|7121
1660165200000|2022-08-10 21:00:00|962.98|953.88|961.81|952.71|965.81|956.71|956.42|947.32|5582
1660168800000|2022-08-10 22:00:00|961.77|952.67|952.2|943.1|963.56|954.46|951.1|942|6125
1660172400000|2022-08-10 23:00:00|952.1|943|957.19|948.09|957.5|948.4|948.44|939.34|6065
1660176000000|2022-08-11 00:00:00|957.17|948.07|959.86|950.76|961.99|952.89|949.11|940.01|7359
1660179600000|2022-08-11 01:00:00|959.85|950.75|966.35|957.25|969.4|960.3|958.31|949.21|9527
1660183200000|2022-08-11 02:00:00|966.3|957.2|954.09|944.99|967.39|958.29|950.19|941.09|8004
1660186800000|2022-08-11 03:00:00|954|944.9|953.1|944|957|947.9|948.71|939.61|6833
1660190400000|2022-08-11 04:00:00|953.15|944.05|956.52|947.42|957.5|948.4|950.46|941.36|5518
1660194000000|2022-08-11 05:00:00|956.54|947.44|952.21|943.11|958|948.9|946.79|937.69|6751
1660197600000|2022-08-11 06:00:00|952.22|943.12|951.4|942.3|955.05|945.95|948.43|939.33|6496
1660201200000|2022-08-11 07:00:00|951.21|942.11|942.78|933.68|956.9|947.8|936.87|927.77|6803
1660204800000|2022-08-11 08:00:00|942.86|933.76|948.04|938.94|949.15|940.05|939.04|929.94|5972
1660208400000|2022-08-11 09:00:00|948.03|938.93|938.5|929.4|948.07|938.97|938.14|929.04|3627
1660212000000|2022-08-11 10:00:00|938.14|929.04|938.78|929.68|941.8|932.7|934.81|925.71|5241
1660215600000|2022-08-11 11:00:00|938.95|929.85|942.29|933.19|946.59|937.49|937.85|928.75|5275
1660219200000|2022-08-11 12:00:00|942.23|933.13|957.05|947.95|960.7|951.6|941.16|932.06|9084
1660222800000|2022-08-11 13:00:00|957|947.9|952.86|943.76|957.46|948.36|943.23|934.13|8101
1660226400000|2022-08-11 14:00:00|952.8|943.7|940|930.9|956.98|947.88|932.03|922.93|8459
1660230000000|2022-08-11 15:00:00|940.05|930.95|932.34|923.24|942.03|932.93|930.21|921.11|8784
1660233600000|2022-08-11 16:00:00|932.14|923.04|937.34|928.24|938.35|929.25|930.41|921.31|7777
1660237200000|2022-08-11 17:00:00|937.27|928.17|938.48|929.38|941.24|932.14|934.97|925.87|7056
1660240800000|2022-08-11 18:00:00|938.31|929.21|932.3|923.2|938.5|929.4|925.66|916.56|7639
1660244400000|2022-08-11 19:00:00|932.38|923.28|934.46|925.36|935.35|926.25|926.13|917.03|6636
1660248000000|2022-08-11 20:00:00|934.6|925.5|934.47|925.37|937.02|927.92|929.74|920.64|5179
1660251600000|2022-08-11 21:00:00|934.48|925.38|933.56|924.46|936.2|927.1|926.83|917.73|3397
1660255200000|2022-08-11 22:00:00|933.45|924.35|922.81|913.71|933.46|924.36|922.46|913.36|5194
1660258800000|2022-08-11 23:00:00|922.91|913.81|924.54|915.44|926.36|917.26|917.26|908.16|6264
1660262400000|2022-08-12 00:00:00|924.56|915.46|923.02|913.92|926.58|917.48|908.05|898.95|7881
1660266000000|2022-08-12 01:00:00|923.06|913.96|923.02|913.92|927.09|917.99|919.03|909.93|5608
1660269600000|2022-08-12 02:00:00|923.06|913.96|928.13|919.03|933.3|924.2|914.95|905.85|6711
1660273200000|2022-08-12 03:00:00|928.18|919.08|929.19|920.09|931.46|922.36|926.17|917.07|5703
1660276800000|2022-08-12 04:00:00|929.14|920.04|925.6|916.5|932.36|923.26|925.36|916.26|5651
1660280400000|2022-08-12 05:00:00|925.57|916.47|924.29|915.19|930.15|921.05|922.95|913.85|6161
1660284000000|2022-08-12 06:00:00|924.28|915.18|921.53|912.43|926.4|917.3|915.76|906.66|6126
1660287600000|2022-08-12 07:00:00|921.55|912.45|927.38|918.28|927.5|918.4|918.21|909.11|6601
1660291200000|2022-08-12 08:00:00|927.4|918.3|930.51|921.41|935.57|926.47|925.62|916.52|5796
1660294800000|2022-08-12 09:00:00|930.49|921.39|936.12|927.02|941.55|932.45|930.17|921.07|7005
1660298400000|2022-08-12 10:00:00|936.14|927.04|916.59|907.49|941.55|932.45|915.73|906.63|7646
1660302000000|2022-08-12 11:00:00|916.55|907.45|915.34|906.24|921.35|912.25|908.98|899.88|6824
1660305600000|2022-08-12 12:00:00|915.39|906.29|927.29|918.19|927.96|918.86|914.65|905.55|6488
1660309200000|2022-08-12 13:00:00|927.25|918.15|933.53|924.43|934.9|925.8|924.31|915.21|8373
1660312800000|2022-08-12 14:00:00|933.55|924.45|934.08|924.98|940.2|931.1|929.16|920.06|8687
1660316400000|2022-08-12 15:00:00|934.02|924.92|942.25|933.15|950.73|941.63|933.18|924.08|8389
1660320000000|2022-08-12 16:00:00|942.34|933.24|938.95|929.85|948.14|939.04|938.38|929.28|7913
1660323600000|2022-08-12 17:00:00|939.15|930.05|938.35|929.25|941.6|932.5|936.49|927.39|5954
1660327200000|2022-08-12 18:00:00|938.37|929.27|944.98|935.88|951.09|941.99|938|928.9|6892
1660330800000|2022-08-12 19:00:00|945.04|935.94|945.1|936|949.42|940.32|942.9|933.8|7164
1660334400000|2022-08-12 20:00:00|945.08|935.98|946.84|937.74|948.47|939.37|935.56|926.46|4808
1660374000000|2022-08-13 07:00:00|957.65|948.55|952.21|943.11|961.29|952.19|951.29|942.19|4340
1660377600000|2022-08-13 08:00:00|952.16|943.06|950.44|941.34|959.88|950.78|949.29|940.19|5573
1660381200000|2022-08-13 09:00:00|950.4|941.3|957.26|948.16|959.02|949.92|947.52|938.42|5257
1660384800000|2022-08-13 10:00:00|957.27|948.17|956.27|947.17|958.2|949.1|952.25|943.15|4608
1660388400000|2022-08-13 11:00:00|956.26|947.16|954.11|945.01|957.2|948.1|948.34|939.24|4235
1660392000000|2022-08-13 12:00:00|954.06|944.96|953.29|944.19|954.06|944.96|945.22|936.12|4322
1660395600000|2022-08-13 13:00:00|953.26|944.16|951.35|942.25|954.84|945.74|948.69|939.59|4267
1660399200000|2022-08-13 14:00:00|951.34|942.24|952.12|943.02|954.51|945.41|949.61|940.51|4934
1660402800000|2022-08-13 15:00:00|952.13|943.03|952.42|943.32|958.7|949.6|950.07|940.97|4645
1660406400000|2022-08-13 16:00:00|952.41|943.31|954.08|944.98|956.58|947.48|951.18|942.08|4573
1660410000000|2022-08-13 17:00:00|954.09|944.99|954.87|945.77|955.06|945.96|950.29|941.19|4443
1660413600000|2022-08-13 18:00:00|954.86|945.76|948.29|939.19|954.98|945.88|943.69|934.59|4807
1660417200000|2022-08-13 19:00:00|948.27|939.17|939.28|930.18|948.27|939.17|939.25|930.15|3906
1660420800000|2022-08-13 20:00:00|939.27|930.17|944.27|935.17|945.96|936.86|937.35|928.25|3547
1660424400000|2022-08-13 21:00:00|944.26|935.16|943.11|934.01|945.92|936.82|942.17|933.07|1828
1660428000000|2022-08-13 22:00:00|943.07|933.97|934.19|925.09|945.32|936.22|933.08|923.98|3344
1660431600000|2022-08-13 23:00:00|934.2|925.1|934.84|925.74|936.87|927.77|929.97|920.87|3623
1660435200000|2022-08-14 00:00:00|934.83|925.73|936.65|927.55|938.67|929.57|926.85|917.75|4806
1660438800000|2022-08-14 01:00:00|936.58|927.48|941.7|932.6|942.79|933.69|928.77|919.67|4993
1660442400000|2022-08-14 02:00:00|941.71|932.61|941.23|932.13|943.3|934.2|937.81|928.71|3192
1660446000000|2022-08-14 03:00:00|941.12|932.02|939.85|930.75|942.21|933.11|937.42|928.32|3636
1660449600000|2022-08-14 04:00:00|939.84|930.74|943.07|933.97|947.31|938.21|937.01|927.91|4867
1660453200000|2022-08-14 05:00:00|943.03|933.93|947.58|938.48|949.99|940.89|941.8|932.7|4086
1660456800000|2022-08-14 06:00:00|947.61|938.51|953.06|943.96|953.06|943.96|947.49|938.39|3714
1660460400000|2022-08-14 07:00:00|953.05|943.95|954.89|945.79|960.46|951.36|952.57|943.47|7106
1660464000000|2022-08-14 08:00:00|954.88|945.78|951.02|941.92|956.51|947.41|946.4|937.3|6649
1660467600000|2022-08-14 09:00:00|951.01|941.91|952.9|943.8|953.76|944.66|949.19|940.09|4496
1660471200000|2022-08-14 10:00:00|952.91|943.81|946.29|937.19|952.99|943.89|945.3|936.2|3070
1660474800000|2022-08-14 11:00:00|946.26|937.16|941.13|932.03|948.16|939.06|938.82|929.72|3964
1660478400000|2022-08-14 12:00:00|941.12|932.02|934.2|925.1|941.13|932.03|931.79|922.69|4228
1660482000000|2022-08-14 13:00:00|934.16|925.06|921.88|912.78|934.16|925.06|916.22|907.12|5588
1660485600000|2022-08-14 14:00:00|921.86|912.76|919.72|910.62|924.01|914.91|917.48|908.38|4216
1660489200000|2022-08-14 15:00:00|919.71|910.61|923.33|914.23|923.35|914.25|916.53|907.43|4399
1660492800000|2022-08-14 16:00:00|923.32|914.22|899.23|890.13|926.6|917.5|899.13|890.03|6698
1660496400000|2022-08-14 17:00:00|899.11|890.01|895.89|886.79|901.82|892.72|887.37|878.27|6832
1660500000000|2022-08-14 18:00:00|895.88|886.78|902.03|892.93|902.88|893.78|890.19|881.09|5289
1660503600000|2022-08-14 19:00:00|902.04|892.94|900.7|891.6|903.86|894.76|898.07|888.97|3301
1660507200000|2022-08-14 20:00:00|900.68|891.58|898.78|889.68|903.22|894.12|897.79|888.69|3928
1660510800000|2022-08-14 21:00:00|898.79|889.69|902.85|893.75|906.95|897.85|897.64|888.54|3812
1660514400000|2022-08-14 22:00:00|902.84|893.74|901.87|892.77|906.95|897.85|893.02|883.92|6527
1660518000000|2022-08-14 23:00:00|901.92|892.82|899.88|890.78|905.85|896.75|897.8|888.7|5713
1660521600000|2022-08-15 00:00:00|900.05|890.95|910.77|901.67|911.75|902.65|892.52|883.42|7622
1660525200000|2022-08-15 01:00:00|910.88|901.78|917.1|908|917.95|908.85|903.9|894.8|7036
1660528800000|2022-08-15 02:00:00|917.09|907.99|934.27|925.17|937.45|928.35|914.74|905.64|8212
1660532400000|2022-08-15 03:00:00|934.25|925.15|931.27|922.17|943.05|933.95|927.54|918.44|8721
1660536000000|2022-08-15 04:00:00|931.28|922.18|923.49|914.39|933|923.9|921.48|912.38|6936
1660539600000|2022-08-15 05:00:00|923.5|914.4|919.28|910.18|928.55|919.45|915.24|906.14|7340
1660543200000|2022-08-15 06:00:00|919.26|910.16|889.28|880.18|920.1|911|887.1|878|10076
1660546800000|2022-08-15 07:00:00|889.38|880.28|879.88|870.78|890.43|881.33|876.75|867.65|8564
1660550400000|2022-08-15 08:00:00|879.84|870.74|887.3|878.2|888.44|879.34|874.15|865.05|8235
1660554000000|2022-08-15 09:00:00|887.39|878.29|890.9|881.8|891.13|882.03|879.3|870.2|7155
1660557600000|2022-08-15 10:00:00|890.89|881.79|892.07|882.97|892.16|883.06|884.95|875.85|6394
1660561200000|2022-08-15 11:00:00|892.06|882.96|883.31|874.21|894.28|885.18|881.96|872.86|6974
1660564800000|2022-08-15 12:00:00|883.33|874.23|879.42|870.32|890.64|881.54|875.95|866.85|7737
1660568400000|2022-08-15 13:00:00|879.55|870.45|894.41|885.31|896.15|887.05|878.28|869.18|8930
1660572000000|2022-08-15 14:00:00|894.37|885.27|889.85|880.75|895.25|886.15|886.55|877.45|8417
1660575600000|2022-08-15 15:00:00|889.81|880.71|896.47|887.37|898.07|888.97|886.2|877.1|7260
1660579200000|2022-08-15 16:00:00|896.43|887.33|899.05|889.95|900.41|891.31|891.7|882.6|6921
1660582800000|2022-08-15 17:00:00|899.1|890|889.15|880.05|901.21|892.11|888.13|879.03|6742
1660586400000|2022-08-15 18:00:00|889.16|880.06|885.63|876.53|890.45|881.35|883.85|874.75|6072
1660590000000|2022-08-15 19:00:00|885.59|876.49|883.27|874.17|890.45|881.35|880.85|871.75|6492
1660593600000|2022-08-15 20:00:00|883.25|874.15|885.21|876.11|888.04|878.94|880.91|871.81|5790
1660597200000|2022-08-15 21:00:00|885.18|876.08|883.21|874.11|889.26|880.16|881.35|872.25|3156
1660600800000|2022-08-15 22:00:00|883.23|874.13|877.29|868.19|889.12|880.02|876.5|867.4|5303
1660604400000|2022-08-15 23:00:00|877.27|868.17|883.1|874|886.35|877.25|867.38|858.28|8688
1660608000000|2022-08-16 00:00:00|883.15|874.05|890.16|881.06|891.2|882.1|876.87|867.77|8006
1660611600000|2022-08-16 01:00:00|890.2|881.1|886.14|877.04|894.2|885.1|884.94|875.84|6853
1660615200000|2022-08-16 02:00:00|885.92|876.82|879.69|870.59|887.4|878.3|877.85|868.75|6046
1660618800000|2022-08-16 03:00:00|879.66|870.56|884.01|874.91|888.01|878.91|868.16|859.06|7654
1660622400000|2022-08-16 04:00:00|884.14|875.04|877.85|868.75|887.35|878.25|877.84|868.74|6302
1660626000000|2022-08-16 05:00:00|878.08|868.98|874.3|865.2|878.9|869.8|868.46|859.36|7291
1660629600000|2022-08-16 06:00:00|874.33|865.23|875.31|866.21|877.19|868.09|872.84|863.74|5931
1660633200000|2022-08-16 07:00:00|875.27|866.17|880.13|871.03|880.32|871.22|874.85|865.75|5617
1660636800000|2022-08-16 08:00:00|880.07|870.97|877.13|868.03|880.6|871.5|875.26|866.16|5919
1660640400000|2022-08-16 09:00:00|877.2|868.1|889.12|880.02|892.8|883.7|876.4|867.3|7577
1660644000000|2022-08-16 10:00:00|889.15|880.05|886.87|877.77|890.6|881.5|885.14|876.04|6429
1660647600000|2022-08-16 11:00:00|886.9|877.8|891.39|882.29|895.02|885.92|885.95|876.85|7225
1660651200000|2022-08-16 12:00:00|891.4|882.3|886.1|877|900.03|890.93|884.19|875.09|7624
1660654800000|2022-08-16 13:00:00|886.07|876.97|877.53|868.43|887.37|878.27|873.8|864.7|8692
1660658400000|2022-08-16 14:00:00|877.46|868.36|874.65|865.55|879.01|869.91|868.75|859.65|9296
1660662000000|2022-08-16 15:00:00|874.62|865.52|884.7|875.6|886.45|877.35|872.85|863.75|8381
1660665600000|2022-08-16 16:00:00|884.65|875.55|882.12|873.02|885.89|876.79|872.42|863.32|8088
1660669200000|2022-08-16 17:00:00|882.18|873.08|883.22|874.12|886.1|877|878.29|869.19|7548
1660672800000|2022-08-16 18:00:00|883.26|874.16|885.44|876.34|896.37|887.27|874.75|865.65|9017
1660676400000|2022-08-16 19:00:00|885.45|876.35|889.18|880.08|898.38|889.28|883.9|874.8|7985
1660680000000|2022-08-16 20:00:00|889.2|880.1|894.39|885.29|894.57|885.47|886.26|877.16|5118
1660683600000|2022-08-16 21:00:00|894.4|885.3|891.47|882.37|898.16|889.06|887.15|878.05|3337
1660687200000|2022-08-16 22:00:00|891.54|882.44|888.25|879.15|894.69|885.59|882.22|873.12|5613
1660690800000|2022-08-16 23:00:00|888.1|879|887.94|878.84|893.3|884.2|882.83|873.73|5739
1660694400000|2022-08-17 00:00:00|888.07|878.97|900.96|891.86|904.8|895.7|886.28|877.18|8358
1660698000000|2022-08-17 01:00:00|901.1|892|896.31|887.21|904.27|895.17|895.23|886.13|6974
1660701600000|2022-08-17 02:00:00|896.3|887.2|900.84|891.74|907.3|898.2|891.97|882.87|6901
1660705200000|2022-08-17 03:00:00|900.82|891.72|900.99|891.89|905.1|896|899.94|890.84|6771
1660708800000|2022-08-17 04:00:00|901.04|891.94|911.26|902.16|912.4|903.3|900.95|891.85|6614
1660712400000|2022-08-17 05:00:00|911.35|902.25|914.47|905.37|915.45|906.35|908.78|899.68|6912
1660716000000|2022-08-17 06:00:00|914.45|905.35|917.24|908.14|921.44|912.34|914.27|905.17|5743
1660719600000|2022-08-17 07:00:00|917.28|908.18|886.5|877.4|918.21|909.11|885.53|876.43|7590
1660723200000|2022-08-17 08:00:00|886.44|877.34|889.59|880.49|894.57|885.47|884.67|875.57|5420
1660726800000|2022-08-17 09:00:00|889.56|880.46|891.14|882.04|894.64|885.54|888.97|879.87|3710
1660730400000|2022-08-17 10:00:00|891.1|882|882.93|873.83|891.17|882.07|879.79|870.69|5044
1660734000000|2022-08-17 11:00:00|882.91|873.81|880.07|870.97|884.23|875.13|876.85|867.75|4006
1660737600000|2022-08-17 12:00:00|880.02|870.92|863.54|854.44|880.02|870.92|853.7|844.6|7787
1660741200000|2022-08-17 13:00:00|863.55|854.45|846.06|836.96|863.61|854.51|837.84|828.74|9552
1660744800000|2022-08-17 14:00:00|846.09|836.99|839.77|830.67|851.3|842.2|836.42|827.32|8428
1660748400000|2022-08-17 15:00:00|839.8|830.7|844.35|835.25|850.3|841.2|838.84|829.74|7812
1660752000000|2022-08-17 16:00:00|844.41|835.31|848.95|839.85|851.75|842.65|841.12|832.02|7362
1660755600000|2022-08-17 17:00:00|849.03|839.93|852.12|843.02|852.55|843.45|845.04|835.94|6256
1660759200000|2022-08-17 18:00:00|852.04|842.94|851.09|841.99|857.8|848.7|842.83|833.73|9026
1660762800000|2022-08-17 19:00:00|851.05|841.95|845.9|836.8|853.4|844.3|841.15|832.05|7209
1660766400000|2022-08-17 20:00:00|845.85|836.75|854.21|845.11|854.96|845.86|842.7|833.6|5794
1660770000000|2022-08-17 21:00:00|854.23|845.13|847.15|838.05|854.24|845.14|838.27|829.17|4290
1660773600000|2022-08-17 22:00:00|847.3|838.2|841.03|831.93|847.3|838.2|839.81|830.71|5361
1660777200000|2022-08-17 23:00:00|841.05|831.95|841.64|832.54|843.3|834.2|836.33|827.23|6167
1660780800000|2022-08-18 00:00:00|841.98|832.88|844.24|835.14|846.45|837.35|830.93|821.83|8029
1660784400000|2022-08-18 01:00:00|844.29|835.19|850.5|841.4|853.27|844.17|841.39|832.29|6249
1660788000000|2022-08-18 02:00:00|850.64|841.54|851.24|842.14|852.7|843.6|845.59|836.49|5839
1660791600000|2022-08-18 03:00:00|851.25|842.15|846.96|837.86|852.2|843.1|845.12|836.02|5316
1660795200000|2022-08-18 04:00:00|847.03|837.93|844.25|835.15|848.41|839.31|841.99|832.89|5754
1660798800000|2022-08-18 05:00:00|844.28|835.18|847.31|838.21|851.63|842.53|842.95|833.85|5790
1660802400000|2022-08-18 06:00:00|847.3|838.2|849.36|840.26|850.98|841.88|846.16|837.06|6187
1660806000000|2022-08-18 07:00:00|849.21|840.11|853.15|844.05|855.1|846|847.65|838.55|6642
1660809600000|2022-08-18 08:00:00|853.2|844.1|853.02|843.92|853.99|844.89|845.45|836.35|6440
1660813200000|2022-08-18 09:00:00|853|843.9|852.27|843.17|854.16|845.06|845.95|836.85|5258
1660816800000|2022-08-18 10:00:00|852.29|843.19|849.2|840.1|856.11|847.01|849.2|840.1|6087
1660820400000|2022-08-18 11:00:00|849.25|840.15|853.35|844.25|854.2|845.1|848.8|839.7|5585
1660824000000|2022-08-18 12:00:00|853.4|844.3|859.29|850.19|861.05|851.95|851.1|842|8071
1660827600000|2022-08-18 13:00:00|859.35|850.25|854.5|845.4|864.26|855.16|851.75|842.65|7982
1660831200000|2022-08-18 14:00:00|854.4|845.3|851.4|842.3|856.07|846.97|849|839.9|7803
1660834800000|2022-08-18 15:00:00|851.43|842.33|853.87|844.77|856|846.9|847.64|838.54|7196
1660838400000|2022-08-18 16:00:00|853.85|844.75|846.36|837.26|855.08|845.98|842.5|833.4|7836
1660842000000|2022-08-18 17:00:00|846.37|837.27|842.04|832.94|850.35|841.25|841.09|831.99|6841
1660845600000|2022-08-18 18:00:00|842.01|832.91|842.74|833.64|844.6|835.5|835|825.9|6790
1660849200000|2022-08-18 19:00:00|842.75|833.65|842.25|833.15|845.95|836.85|841.65|832.55|6515
1660852800000|2022-08-18 20:00:00|842.19|833.09|848.46|839.36|849.28|840.18|839.05|829.95|5617
1660856400000|2022-08-18 21:00:00|848.47|839.37|845.86|836.76|849.07|839.97|843.75|834.65|2805
1660860000000|2022-08-18 22:00:00|845.84|836.74|839.6|830.5|847.65|838.55|839.6|830.5|5398
1660863600000|2022-08-18 23:00:00|839.55|830.45|812.92|803.82|842.45|833.35|804.35|795.25|9017
1660867200000|2022-08-19 00:00:00|812.93|803.83|795.21|786.11|813.86|804.76|789.8|780.7|9590
1660870800000|2022-08-19 01:00:00|795.16|786.06|785.07|775.97|797.38|788.28|780.1|771|8516
1660874400000|2022-08-19 02:00:00|785.11|776.01|787.5|778.4|792.38|783.28|783|773.9|6879
1660878000000|2022-08-19 03:00:00|787.45|778.35|784.67|775.57|788.9|779.8|782.72|773.62|6614
1660881600000|2022-08-19 04:00:00|784.78|775.68|787.38|778.28|788.25|779.15|781.57|772.47|6338
1660885200000|2022-08-19 05:00:00|787.39|778.29|790.38|781.28|791.37|782.27|786.75|777.65|5509
1660888800000|2022-08-19 06:00:00|790.3|781.2|745.14|736.04|790.55|781.45|735|725.9|9005
1660892400000|2022-08-19 07:00:00|745.12|736.02|756.26|747.16|758.5|749.4|744.58|735.48|8735
1660896000000|2022-08-19 08:00:00|756.4|747.3|751.8|742.7|756.95|747.85|748.09|738.99|7298
1660899600000|2022-08-19 09:00:00|751.85|742.75|754.3|745.2|756.2|747.1|747.8|738.7|6753
1660903200000|2022-08-19 10:00:00|754.34|745.24|757.03|747.93|764.7|755.6|752.33|743.23|6994
1660906800000|2022-08-19 11:00:00|757.01|747.91|752.81|743.71|757.47|748.37|740.85|731.75|9324
1660910400000|2022-08-19 12:00:00|752.86|743.76|756.25|747.15|758.11|749.01|741.92|732.82|8857
1660914000000|2022-08-19 13:00:00|756.3|747.2|751.45|742.35|758.45|749.35|750|740.9|7851
1660917600000|2022-08-19 14:00:00|751.5|742.4|752.8|743.7|761.42|752.32|751.46|742.36|7541
1660921200000|2022-08-19 15:00:00|752.82|743.72|757.77|748.67|759.1|750|751.25|742.15|6791
1660924800000|2022-08-19 16:00:00|757.87|748.77|765.96|756.86|772.95|763.85|755.65|746.55|7862
1660928400000|2022-08-19 17:00:00|765.94|756.84|756.16|747.06|767.4|758.3|752.65|743.55|6827
1660932000000|2022-08-19 18:00:00|756.2|747.1|753.43|744.33|757.27|748.17|751.88|742.78|6616
1660935600000|2022-08-19 19:00:00|753.46|744.36|753.85|744.75|760.5|751.4|744.66|735.56|7361
1660939200000|2022-08-19 20:00:00|753.8|744.7|750.09|740.99|756.96|747.86|744.85|735.75|5496
1660982400000|2022-08-20 08:00:00|750|740.9|749.31|740.21|750.13|741.03|749.31|740.21|93
1660986000000|2022-08-20 09:00:00|748.01|738.91|748.99|739.89|750.53|741.43|744.42|735.32|2981
1660989600000|2022-08-20 10:00:00|749.01|739.91|748.6|739.5|749.33|740.23|743.74|734.64|3168
1660993200000|2022-08-20 11:00:00|748.54|739.44|746.34|737.24|749.26|740.16|745.99|736.89|2601
1660996800000|2022-08-20 12:00:00|746.35|737.25|744.97|735.87|748.63|739.53|742.89|733.79|3285
1661000400000|2022-08-20 13:00:00|744.96|735.86|747.32|738.22|748.4|739.3|743.78|734.68|2914
1661004000000|2022-08-20 14:00:00|747.33|738.23|745.94|736.84|749.51|740.41|743.98|734.88|3312
1661007600000|2022-08-20 15:00:00|745.92|736.82|746.31|737.21|746.8|737.7|741.77|732.67|3100
1661011200000|2022-08-20 16:00:00|746.28|737.18|740.36|731.26|748.12|739.02|740.2|731.1|3844
1661014800000|2022-08-20 17:00:00|740.35|731.25|736.08|726.98|742.57|733.47|733.89|724.79|4732
1661018400000|2022-08-20 18:00:00|736.03|726.93|724.16|715.06|739.55|730.45|721.04|711.94|5090
1661022000000|2022-08-20 19:00:00|724.2|715.1|718.96|709.86|726.96|717.86|713.43|704.33|7334
1661025600000|2022-08-20 20:00:00|719.14|710.04|710.26|701.16|731.67|722.57|708.4|699.3|5683
1661029200000|2022-08-20 21:00:00|710.25|701.15|725.33|716.23|725.95|716.85|708.04|698.94|4814
1661032800000|2022-08-20 22:00:00|725.29|716.19|726.96|717.86|732.2|723.1|723.84|714.74|5009
1661036400000|2022-08-20 23:00:00|726.97|717.87|727.19|718.09|731.32|722.22|721.96|712.86|3905
1661040000000|2022-08-21 00:00:00|727.16|718.06|725.32|716.22|733.47|724.37|725.24|716.14|4177
1661043600000|2022-08-21 01:00:00|725.29|716.19|733.57|724.47|734.59|725.49|725.15|716.05|3172
1661047200000|2022-08-21 02:00:00|733.56|724.46|731.72|722.62|735.13|726.03|730.36|721.26|2827
1661050800000|2022-08-21 03:00:00|731.71|722.61|727.32|718.22|732.08|722.98|724.7|715.6|2763
1661054400000|2022-08-21 04:00:00|727.28|718.18|727.35|718.25|732.22|723.12|725.77|716.67|2488
1661058000000|2022-08-21 05:00:00|727.36|718.26|731.32|722.22|732.01|722.91|725.13|716.03|2746
1661061600000|2022-08-21 06:00:00|731.33|722.23|723.41|714.31|732.05|722.95|721.4|712.3|3586
1661065200000|2022-08-21 07:00:00|723.4|714.3|742.02|732.92|744.03|734.93|722.3|713.2|4076
1661068800000|2022-08-21 08:00:00|741.98|732.88|740|730.9|754.08|744.98|736.18|727.08|6005
1661072400000|2022-08-21 09:00:00|740.13|731.03|744.27|735.17|747.55|738.45|738.32|729.22|4645
1661076000000|2022-08-21 10:00:00|744.23|735.13|745.12|736.02|748.31|739.21|741.87|732.77|4359
1661079600000|2022-08-21 11:00:00|745.11|736.01|749.14|740.04|750.26|741.16|744.35|735.25|3161
1661083200000|2022-08-21 12:00:00|749.15|740.05|743.84|734.74|751.46|742.36|743.81|734.71|3586
1661086800000|2022-08-21 13:00:00|743.83|734.73|741.92|732.82|745.55|736.45|741.44|732.34|3156
1661090400000|2022-08-21 14:00:00|741.94|732.84|743.45|734.35|745.25|736.15|738.69|729.59|3327
1661094000000|2022-08-21 15:00:00|743.47|734.37|744.49|735.39|745.62|736.52|741.12|732.02|2664
1661097600000|2022-08-21 16:00:00|744.53|735.43|749.15|740.05|752.37|743.27|741.35|732.25|3794
1661101200000|2022-08-21 17:00:00|749.18|740.08|747.3|738.2|752.53|743.43|746.05|736.95|2654
1661104800000|2022-08-21 18:00:00|747.32|738.22|747.49|738.39|748.29|739.19|744.36|735.26|2974
1661108400000|2022-08-21 19:00:00|747.47|738.37|748.25|739.15|749.36|740.26|745.53|736.43|2873
1661112000000|2022-08-21 20:00:00|748.27|739.17|748.07|738.97|756.67|747.57|744.8|735.7|3922
1661115600000|2022-08-21 21:00:00|748.02|738.92|750.31|741.21|757.18|748.08|747.8|738.7|4848
1661119200000|2022-08-21 22:00:00|750.22|741.12|748.87|739.77|752.3|743.2|734.79|725.69|8085
1661122800000|2022-08-21 23:00:00|748.85|739.75|748.16|739.06|753.51|744.41|746.8|737.7|6478
1661126400000|2022-08-22 00:00:00|748.2|739.1|742.9|733.8|749.15|740.05|739.09|729.99|6875
1661130000000|2022-08-22 01:00:00|742.86|733.76|741.42|732.32|743.81|734.71|738.64|729.54|6208
1661133600000|2022-08-22 02:00:00|741.44|732.34|742.93|733.83|744.09|734.99|739.02|729.92|5067
1661137200000|2022-08-22 03:00:00|742.9|733.8|738.17|729.07|744.27|735.17|737.85|728.75|5295
1661140800000|2022-08-22 04:00:00|738.07|728.97|740.98|731.88|742.45|733.35|733.65|724.55|5737
1661144400000|2022-08-22 05:00:00|740.97|731.87|740.05|730.95|742.12|733.02|737.55|728.45|5268
1661148000000|2022-08-22 06:00:00|740.06|730.96|727.27|718.17|740.13|731.03|724.8|715.7|6988
1661151600000|2022-08-22 07:00:00|727.25|718.15|718.03|708.93|730.23|721.13|715.72|706.62|7985
1661155200000|2022-08-22 08:00:00|717.95|708.85|717.82|708.72|718.3|709.2|704.7|695.6|9318
1661158800000|2022-08-22 09:00:00|717.87|708.77|718.7|709.6|721.25|712.15|713.45|704.35|7780
1661162400000|2022-08-22 10:00:00|718.8|709.7|725.35|716.25|730.44|721.34|716.18|707.08|7113
1661166000000|2022-08-22 11:00:00|725.25|716.15|721.35|712.25|727.35|718.25|719.4|710.3|6711
1661169600000|2022-08-22 12:00:00|721.45|712.35|717|707.9|724.3|715.2|714.15|705.05|8160
1661173200000|2022-08-22 13:00:00|717.05|707.95|721.97|712.87|725.15|716.05|710.93|701.83|8874
1661176800000|2022-08-22 14:00:00|721.94|712.84|718.15|709.05|727.06|717.96|715.1|706|8952
1661180400000|2022-08-22 15:00:00|718.13|709.03|730.9|721.8|732.9|723.8|717.3|708.2|8862
1661184000000|2022-08-22 16:00:00|730.85|721.75|727.85|718.75|735.15|726.05|725.65|716.55|7697
1661187600000|2022-08-22 17:00:00|727.9|718.8|726.48|717.38|728.8|719.7|725.25|716.15|6604
1661191200000|2022-08-22 18:00:00|726.53|717.43|722.43|713.33|726.72|717.62|718.19|709.09|7714
1661194800000|2022-08-22 19:00:00|722.41|713.31|724.49|715.39|726.13|717.03|721.25|712.15|7458
1661198400000|2022-08-22 20:00:00|724.54|715.44|733.27|724.17|736.58|727.48|724.54|715.44|7723
1661202000000|2022-08-22 21:00:00|733.26|724.16|730.17|721.07|734.22|725.12|727.93|718.83|4005
1661205600000|2022-08-22 22:00:00|730.15|721.05|733.95|724.85|738.15|729.05|728.7|719.6|5571
1661209200000|2022-08-22 23:00:00|734|724.9|744.8|735.7|745.76|736.66|733.1|724|7150
1661212800000|2022-08-23 00:00:00|744.85|735.75|742.92|733.82|748.15|739.05|740.85|731.75|7627
1661216400000|2022-08-23 01:00:00|742.9|733.8|745.02|735.92|748.75|739.65|742.9|733.8|6770
1661220000000|2022-08-23 02:00:00|745.01|735.91|748.26|739.16|748.31|739.21|742.94|733.84|6020
1661223600000|2022-08-23 03:00:00|748.29|739.19|744.4|735.3|751.4|742.3|743.87|734.77|5933
1661227200000|2022-08-23 04:00:00|744.38|735.28|745.41|736.31|747.45|738.35|744.06|734.96|5097
1661230800000|2022-08-23 05:00:00|745.36|736.26|725.1|716|746.37|737.27|724.6|715.5|7387
1661234400000|2022-08-23 06:00:00|724.7|715.6|733.32|724.22|734.17|725.07|723.13|714.03|7198
1661238000000|2022-08-23 07:00:00|733.35|724.25|743.85|734.75|744.15|735.05|732.32|723.22|7461
1661241600000|2022-08-23 08:00:00|744.15|735.05|764.2|755.1|766.74|757.64|743.95|734.85|9159
1661245200000|2022-08-23 09:00:00|764.25|755.15|770.32|761.22|775.99|766.89|756.7|747.6|9151
1661248800000|2022-08-23 10:00:00|770.37|761.27|766.29|757.19|771.56|762.46|764.38|755.28|7372
1661252400000|2022-08-23 11:00:00|766.24|757.14|767.26|758.16|769.35|760.25|761.7|752.6|6544
1661256000000|2022-08-23 12:00:00|767.3|758.2|758.95|749.85|770.5|761.4|758.32|749.22|7400
1661259600000|2022-08-23 13:00:00|758.98|749.88|764.98|755.88|767.45|758.35|755.4|746.3|9265
1661263200000|2022-08-23 14:00:00|765.12|756.02|762.32|753.22|773.5|764.4|761.17|752.07|10364
1661266800000|2022-08-23 15:00:00|762.27|753.17|763.96|754.86|767.28|758.18|759.45|750.35|8691
1661270400000|2022-08-23 16:00:00|763.91|754.81|761.1|752|763.98|754.88|756.9|747.8|7747
1661274000000|2022-08-23 17:00:00|761.2|752.1|759.3|750.2|764.65|755.55|758.75|749.65|7546
1661277600000|2022-08-23 18:00:00|759.33|750.23|766.09|756.99|769.46|760.36|758.12|749.02|8278
1661281200000|2022-08-23 19:00:00|766.05|756.95|766.94|757.84|768.4|759.3|764.09|754.99|7005
1661284800000|2022-08-23 20:00:00|766.95|757.85|765.79|756.69|770.44|761.34|762.6|753.5|5892
1661288400000|2022-08-23 21:00:00|765.8|756.7|766.18|757.08|767.22|758.12|762.75|753.65|2914
1661292000000|2022-08-23 22:00:00|766.14|757.04|766.95|757.85|773.75|764.65|765.03|755.93|5129
1661295600000|2022-08-23 23:00:00|766.82|757.72|768.55|759.45|773.56|764.46|765.7|756.6|6283
1661299200000|2022-08-24 00:00:00|768.45|759.35|760.56|751.46|773.22|764.12|755.99|746.89|7863
1661302800000|2022-08-24 01:00:00|760.73|751.63|752.9|743.8|763|753.9|747.78|738.68|7349
1661306400000|2022-08-24 02:00:00|752.85|743.75|749.28|740.18|758.36|749.26|748.1|739|6449
1661310000000|2022-08-24 03:00:00|749.3|740.2|751.1|742|752.52|743.42|747.15|738.05|6386
1661313600000|2022-08-24 04:00:00|751.09|741.99|755.91|746.81|756.99|747.89|749.78|740.68|5514
1661317200000|2022-08-24 05:00:00|756.02|746.92|757.72|748.62|761.83|752.73|755.04|745.94|6902
1661320800000|2022-08-24 06:00:00|757.71|748.61|759.36|750.26|760.01|750.91|754.25|745.15|5943
1661324400000|2022-08-24 07:00:00|759.35|750.25|752.58|743.48|761.7|752.6|746.12|737.02|7733
1661328000000|2022-08-24 08:00:00|752.55|743.45|756.98|747.88|759.65|750.55|752.27|743.17|6537
1661331600000|2022-08-24 09:00:00|757.18|748.08|758.37|749.27|760.55|751.45|756.89|747.79|5671
1661335200000|2022-08-24 10:00:00|758.3|749.2|761.41|752.31|767.55|758.45|757.9|748.8|6727
1661338800000|2022-08-24 11:00:00|761.4|752.3|764.25|755.15|767.5|758.4|760.75|751.65|7108
1661342400000|2022-08-24 12:00:00|764.24|755.14|763.15|754.05|766.05|756.95|759.5|750.4|7333
1661346000000|2022-08-24 13:00:00|762.85|753.75|757.98|748.88|763.42|754.32|755.2|746.1|7778
1661349600000|2022-08-24 14:00:00|757.95|748.85|758.9|749.8|764.3|755.2|755.95|746.85|8403
1661353200000|2022-08-24 15:00:00|758.85|749.75|771.25|762.15|773.4|764.3|758.64|749.54|8994
1661356800000|2022-08-24 16:00:00|771.3|762.2|777.25|768.15|782|772.9|769.05|759.95|9313
1661360400000|2022-08-24 17:00:00|777.03|767.93|775.17|766.07|779.05|769.95|770.18|761.08|7392
1661364000000|2022-08-24 18:00:00|775.15|766.05|772.48|763.38|777|767.9|771.22|762.12|6018
1661367600000|2022-08-24 19:00:00|772.46|763.36|771.55|762.45|778.81|769.71|771.35|762.25|6322
1661371200000|2022-08-24 20:00:00|771.58|762.48|773.36|764.26|775.76|766.66|770.58|761.48|5124
1661374800000|2022-08-24 21:00:00|773.37|764.27|770.58|761.48|776.69|767.59|769.74|760.64|2852
1661378400000|2022-08-24 22:00:00|770.53|761.43|766.1|757|773.34|764.24|764.96|755.86|5838
1661382000000|2022-08-24 23:00:00|766.07|756.97|761.04|751.94|770.31|761.21|760.26|751.16|5928
1661385600000|2022-08-25 00:00:00|761.06|751.96|768.27|759.17|769.97|760.87|759.55|750.45|6674
1661389200000|2022-08-25 01:00:00|768.2|759.1|769.72|760.62|774.35|765.25|766.85|757.75|5960
1661392800000|2022-08-25 02:00:00|769.7|760.6|766.21|757.11|770.07|760.97|765.15|756.05|5313
1661396400000|2022-08-25 03:00:00|766.16|757.06|760.67|751.57|769.49|760.39|758|748.9|6087
1661400000000|2022-08-25 04:00:00|760.55|751.45|764.04|754.94|764.43|755.33|759.76|750.66|5470
1661403600000|2022-08-25 05:00:00|764.1|755|764.7|755.6|766.06|756.96|761.63|752.53|5357
1661407200000|2022-08-25 06:00:00|764.65|755.55|778.31|769.21|779.18|770.08|764.36|755.26|7960
1661410800000|2022-08-25 07:00:00|778.27|769.17|777.45|768.35|780.4|771.3|774.65|765.55|7241
1661414400000|2022-08-25 08:00:00|777.4|768.3|774.98|765.88|779.03|769.93|774.45|765.35|6304
1661418000000|2022-08-25 09:00:00|775.02|765.92|772.94|763.84|777.2|768.1|771.64|762.54|5052
1661421600000|2022-08-25 10:00:00|772.93|763.83|768.08|758.98|773.96|764.86|768.06|758.96|5891
1661425200000|2022-08-25 11:00:00|768.09|758.99|772.77|763.67|774.03|764.93|767.65|758.55|5760
1661428800000|2022-08-25 12:00:00|772.65|763.55|768.05|758.95|774.97|765.87|765.95|756.85|7398
1661432400000|2022-08-25 13:00:00|768|758.9|767.08|757.98|769.44|760.34|761.95|752.85|7966
1661436000000|2022-08-25 14:00:00|767.07|757.97|766.76|757.66|772.01|762.91|764.7|755.6|7647
1661439600000|2022-08-25 15:00:00|766.7|757.6|758.15|749.05|767.15|758.05|750.05|740.95|7978
1661443200000|2022-08-25 16:00:00|758.1|749|756.4|747.3|758.56|749.46|753|743.9|7368
1661446800000|2022-08-25 17:00:00|756.42|747.32|761.1|752|763.14|754.04|754.33|745.23|6641
1661450400000|2022-08-25 18:00:00|761.06|751.96|759.26|750.16|762.27|753.17|757.6|748.5|5270
1661454000000|2022-08-25 19:00:00|759.25|750.15|763.5|754.4|764.02|754.92|758.82|749.72|5395
1661457600000|2022-08-25 20:00:00|763.52|754.42|766.55|757.45|767.12|758.02|761.8|752.7|4953
1661461200000|2022-08-25 21:00:00|766.54|757.44|764.72|755.62|769.04|759.94|763.27|754.17|2728
1661464800000|2022-08-25 22:00:00|764.77|755.67|760.27|751.17|766.15|757.05|759.85|750.75|3794
1661468400000|2022-08-25 23:00:00|760.25|751.15|762.8|753.7|765.55|756.45|756.46|747.36|5212
1661472000000|2022-08-26 00:00:00|762.6|753.5|754.35|745.25|762.76|753.66|751.37|742.27|7129
1661475600000|2022-08-26 01:00:00|754.27|745.17|756.94|747.84|759.09|749.99|753.38|744.28|5703
1661479200000|2022-08-26 02:00:00|756.85|747.75|761.35|752.25|761.35|752.25|756.75|747.65|4906
1661482800000|2022-08-26 03:00:00|761.36|752.26|760.14|751.04|762.09|752.99|759.05|749.95|4502
1661486400000|2022-08-26 04:00:00|760.25|751.15|758.07|748.97|761.56|752.46|756.95|747.85|4926
1661490000000|2022-08-26 05:00:00|758|748.9|748|738.9|758.65|749.55|742.65|733.55|6998
1661493600000|2022-08-26 06:00:00|747.95|738.85|748.31|739.21|752.94|743.84|746.95|737.85|5796
1661497200000|2022-08-26 07:00:00|748.26|739.16|748.89|739.79|749.11|740.01|741.26|732.16|6506
1661500800000|2022-08-26 08:00:00|748.9|739.8|748.1|739|752.33|743.23|745.54|736.44|5530
1661504400000|2022-08-26 09:00:00|748.15|739.05|751.28|742.18|754.33|745.23|747.8|738.7|4993
1661508000000|2022-08-26 10:00:00|751.23|742.13|746.11|737.01|751.45|742.35|745.21|736.11|5281
1661511600000|2022-08-26 11:00:00|746.23|737.13|742.64|733.54|747.87|738.77|734.74|725.64|7414
1661515200000|2022-08-26 12:00:00|742.61|733.51|764.43|755.33|765.36|756.26|739.11|730.01|8098
1661518800000|2022-08-26 13:00:00|764.44|755.34|763.16|754.06|772.55|763.45|757|747.9|8716
1661522400000|2022-08-26 14:00:00|763|753.9|741.24|732.14|768.14|759.04|740.95|731.85|5022
1661526000000|2022-08-26 15:00:00|741.21|732.11|724.11|715.01|741.21|732.11|717.86|708.76|3816
1661529600000|2022-08-26 16:00:00|724.12|715.02|720.06|710.96|724.92|715.82|712.97|703.87|2926
1661533200000|2022-08-26 17:00:00|720|710.9|714.92|705.82|721.01|711.91|714.01|704.91|2092
1661536800000|2022-08-26 18:00:00|714.91|705.81|714.24|705.14|716.34|707.24|707.12|698.02|2987
1661540400000|2022-08-26 19:00:00|714.2|705.1|713.94|704.84|716.13|707.03|711.76|702.66|1561
1661544000000|2022-08-26 20:00:00|713.93|704.83|715.12|706.02|717.99|708.89|713.7|704.6|1421
1661583600000|2022-08-27 07:00:00|701.06|691.96|708.35|699.25|708.87|699.77|699.23|690.13|4134
1661587200000|2022-08-27 08:00:00|708.32|699.22|705.42|696.32|708.49|699.39|704.18|695.08|3421
1661590800000|2022-08-27 09:00:00|705.45|696.35|704.41|695.31|707|697.9|702.5|693.4|3168
1661594400000|2022-08-27 10:00:00|704.42|695.32|707.28|698.18|711.19|702.09|704.32|695.22|3501
1661598000000|2022-08-27 11:00:00|707.27|698.17|707.8|698.7|709.28|700.18|704.31|695.21|3380
1661601600000|2022-08-27 12:00:00|707.78|698.68|706.35|697.25|708.26|699.16|704.85|695.75|2806
1661605200000|2022-08-27 13:00:00|706.3|697.2|706.19|697.09|711.55|702.45|701.76|692.66|4395
1661608800000|2022-08-27 14:00:00|706.21|697.11|702.59|693.49|710.16|701.06|702.43|693.33|3583
1661612400000|2022-08-27 15:00:00|702.57|693.47|702.92|693.82|706.27|697.17|695.21|686.11|5953
1661616000000|2022-08-27 16:00:00|702.93|693.83|708.41|699.31|709.03|699.93|694.33|685.23|6029
1661619600000|2022-08-27 17:00:00|708.36|699.26|706.16|697.06|711.94|702.84|705.16|696.06|4489
1661623200000|2022-08-27 18:00:00|706.13|697.03|703.19|694.09|708.1|699|702.24|693.14|3240
1661626800000|2022-08-27 19:00:00|703.1|694|706.89|697.79|707.2|698.1|702.08|692.98|1946
1661630400000|2022-08-27 20:00:00|707.06|697.96|709.21|700.11|709.28|700.18|704.74|695.64|2744
1661634000000|2022-08-27 21:00:00|709.23|700.13|703.79|694.69|709.6|700.5|703.32|694.22|2135
1661637600000|2022-08-27 22:00:00|703.76|694.66|710.25|701.15|714.6|705.5|702.96|693.86|4494
1661641200000|2022-08-27 23:00:00|710.29|701.19|709.17|700.07|712.33|703.23|708.5|699.4|3745
1661644800000|2022-08-28 00:00:00|709.19|700.09|710.08|700.98|710.21|701.11|702.21|693.11|3985
1661648400000|2022-08-28 01:00:00|710.04|700.94|711.24|702.14|715.05|705.95|708.78|699.68|3233
1661652000000|2022-08-28 02:00:00|711.3|702.2|710.07|700.97|717.3|708.2|709.33|700.23|3254
1661655600000|2022-08-28 03:00:00|709.95|700.85|708.33|699.23|711.59|702.49|707.3|698.2|3077
1661659200000|2022-08-28 04:00:00|708.36|699.26|709.19|700.09|709.41|700.31|706.38|697.28|2423
1661662800000|2022-08-28 05:00:00|709.16|700.06|710.65|701.55|710.65|701.55|705.82|696.72|2576
1661666400000|2022-08-28 06:00:00|710.69|701.59|710.11|701.01|712.8|703.7|709.4|700.3|2677
1661670000000|2022-08-28 07:00:00|710.12|701.02|713.38|704.28|716.36|707.26|709.06|699.96|2522
1661673600000|2022-08-28 08:00:00|713.35|704.25|712.53|703.43|716.01|706.91|709.89|700.79|2297
1661677200000|2022-08-28 09:00:00|712.51|703.41|712.14|703.04|713.38|704.28|710.31|701.21|1874
1661680800000|2022-08-28 10:00:00|712.09|702.99|712.19|703.09|715.35|706.25|709.02|699.92|2440
1661684400000|2022-08-28 11:00:00|712.23|703.13|711.4|702.3|713.91|704.81|708.17|699.07|3117
1661688000000|2022-08-28 12:00:00|711.44|702.34|707.1|698|713.24|704.14|706.14|697.04|2939
1661691600000|2022-08-28 13:00:00|707.12|698.02|708.51|699.41|711.19|702.09|706.25|697.15|2555
1661695200000|2022-08-28 14:00:00|708.48|699.38|707.35|698.25|711.21|702.11|699.67|690.57|4448
1661698800000|2022-08-28 15:00:00|707.32|698.22|713.4|704.3|713.96|704.86|707.04|697.94|2670
1661702400000|2022-08-28 16:00:00|713.42|704.32|710.29|701.19|719.62|710.52|709.54|700.44|4010
1661706000000|2022-08-28 17:00:00|710.3|701.2|711.53|702.43|714.9|705.8|710|700.9|2355
1661709600000|2022-08-28 18:00:00|711.46|702.36|715.27|706.17|715.45|706.35|711.36|702.26|1723
1661713200000|2022-08-28 19:00:00|715.28|706.18|711.27|702.17|716.53|707.43|710.03|700.93|2313
1661716800000|2022-08-28 20:00:00|711.28|702.18|712.12|703.02|715.02|705.92|710.99|701.89|2346
1661720400000|2022-08-28 21:00:00|712.14|703.04|707.95|698.85|713.8|704.7|706.06|696.96|3469
1661724000000|2022-08-28 22:00:00|707.97|698.87|703.7|694.6|708.3|699.2|700.94|691.84|7145
1661727600000|2022-08-28 23:00:00|703.66|694.56|690.78|681.68|703.97|694.87|685.75|676.65|8984
1661731200000|2022-08-29 00:00:00|690.8|681.7|690.75|681.65|695.05|685.95|683.3|674.2|8359
1661734800000|2022-08-29 01:00:00|690.9|681.8|693.76|684.66|693.98|684.88|686.55|677.45|6852
1661738400000|2022-08-29 02:00:00|693.8|684.7|696.27|687.17|699.45|690.35|692.95|683.85|6041
1661742000000|2022-08-29 03:00:00|696.35|687.25|701.1|692|705.09|695.99|695.15|686.05|6005
1661745600000|2022-08-29 04:00:00|701.22|692.12|698.65|689.55|702.56|693.46|697.65|688.55|5125
1661749200000|2022-08-29 05:00:00|698.63|689.53|695.35|686.25|701.37|692.27|694.2|685.1|5101
1661752800000|2022-08-29 06:00:00|695.41|686.31|699.95|690.85|701.3|692.2|695.3|686.2|5321
1661756400000|2022-08-29 07:00:00|699.97|690.87|701.35|692.25|702.3|693.2|696.89|687.79|5760
1661760000000|2022-08-29 08:00:00|701.37|692.27|696.02|686.92|701.9|692.8|695.24|686.14|5912
1661763600000|2022-08-29 09:00:00|695.92|686.82|700.37|691.27|701.27|692.17|695.87|686.77|5041
1661767200000|2022-08-29 10:00:00|700.22|691.12|698.9|689.8|701.55|692.45|697.38|688.28|4915
1661770800000|2022-08-29 11:00:00|698.88|689.78|699.05|689.95|700.15|691.05|696.35|687.25|4839
1661774400000|2022-08-29 12:00:00|699.08|689.98|707.3|698.2|716.11|707.01|698.4|689.3|7643
1661778000000|2022-08-29 13:00:00|707.22|698.12|710.35|701.25|715.32|706.22|706.9|697.8|5660
1661781600000|2022-08-29 14:00:00|710.25|701.15|722.1|713|732.9|723.8|710.25|701.15|2636
1661785200000|2022-08-29 15:00:00|722.05|712.95|727.14|718.04|729.3|720.2|721.4|712.3|1148
1661788800000|2022-08-29 16:00:00|727.15|718.05|726.2|717.1|730.3|721.2|722.25|713.15|1758
1661792400000|2022-08-29 17:00:00|726.29|717.19|725.6|716.5|727.3|718.2|723.87|714.77|851
1661796000000|2022-08-29 18:00:00|725.55|716.45|721.35|712.25|725.55|716.45|719.45|710.35|887
1661799600000|2022-08-29 19:00:00|721.25|712.15|721.2|712.1|722.55|713.45|718.45|709.35|803
1661803200000|2022-08-29 20:00:00|721.25|712.15|727.09|717.99|727.3|718.2|720.25|711.15|718
1661806800000|2022-08-29 21:00:00|727.1|718|727.96|718.86|728.45|719.35|725.91|716.81|357
1661810400000|2022-08-29 22:00:00|728.06|718.96|727.35|718.25|729.15|720.05|726.05|716.95|535
1661814000000|2022-08-29 23:00:00|727.55|718.45|732.15|723.05|735.2|726.1|724.95|715.85|1191
1661817600000|2022-08-30 00:00:00|731.89|722.79|729.3|720.2|733.7|724.6|727.2|718.1|1113
1661821200000|2022-08-30 01:00:00|729.35|720.25|725.1|716|729.97|720.87|723.15|714.05|791
1661824800000|2022-08-30 02:00:00|724.6|715.5|727.2|718.1|727.25|718.15|723.35|714.25|481
1661828400000|2022-08-30 03:00:00|727.15|718.05|730.3|721.2|730.91|721.81|725.4|716.3|489
1661832000000|2022-08-30 04:00:00|730.35|721.25|737.2|728.1|741.14|732.04|730.1|721|1138
1661835600000|2022-08-30 05:00:00|737.25|728.15|734.15|725.05|737.3|728.2|733.35|724.25|547
1661839200000|2022-08-30 06:00:00|734.1|725|735.3|726.2|736.25|727.15|733.05|723.95|393
1661842800000|2022-08-30 07:00:00|735.35|726.25|735.3|726.2|739.65|730.55|735.15|726.05|796
1661846400000|2022-08-30 08:00:00|735.35|726.25|735.5|726.4|742.35|733.25|734.98|725.88|534
1661850000000|2022-08-30 09:00:00|735.6|726.5|735.1|726|737.4|728.3|734.2|725.1|593
1661853600000|2022-08-30 10:00:00|735.15|726.05|730.3|721.2|737.2|728.1|727.25|718.15|1028
1661857200000|2022-08-30 11:00:00|730.35|721.25|730.45|721.35|731.45|722.35|729.25|720.15|713
1661860800000|2022-08-30 12:00:00|730.4|721.3|726.35|717.25|732.28|723.18|723.04|713.94|1107
1661864400000|2022-08-30 13:00:00|726.4|717.3|724.55|715.45|730.2|721.1|724.15|715.05|1451
1661868000000|2022-08-30 14:00:00|724.85|715.75|705.8|696.7|725.45|716.35|700.45|691.35|2523
1661871600000|2022-08-30 15:00:00|706.25|697.15|708.15|699.05|710.45|701.35|703.05|693.95|1737
1661875200000|2022-08-30 16:00:00|707.9|698.8|699.15|690.05|711.25|702.15|693.05|683.95|1988
1661878800000|2022-08-30 17:00:00|699.05|689.95|699.45|690.35|700.35|691.25|696.1|687|1509
1661882400000|2022-08-30 18:00:00|699.45|690.35|700.66|691.56|702.4|693.3|699.15|690.05|1224
1661886000000|2022-08-30 19:00:00|700.88|691.78|707|697.9|714.75|705.65|700.31|691.21|2875
1661889600000|2022-08-30 20:00:00|706.85|697.75|711.24|702.14|713.8|704.7|702.48|693.38|1590
1661893200000|2022-08-30 21:00:00|711.28|702.18|706.4|697.3|712.2|703.1|703.37|694.27|913
1661896800000|2022-08-30 22:00:00|706.45|697.35|711.15|702.05|711.55|702.45|705.25|696.15|1503
1661900400000|2022-08-30 23:00:00|711.2|702.1|705.55|696.45|711.55|702.45|703.2|694.1|467
1661904000000|2022-08-31 00:00:00|705.6|696.5|715.2|706.1|717.2|708.1|705.55|696.45|1408
1661907600000|2022-08-31 01:00:00|715.3|706.2|721.25|712.15|723.96|714.86|714.1|705|1804
1661911200000|2022-08-31 02:00:00|723.1|714|726.3|717.2|729.7|720.6|722.35|713.25|1094
1661914800000|2022-08-31 03:00:00|726.35|717.25|729.35|720.25|732.3|723.2|725.6|716.5|1154
1661918400000|2022-08-31 04:00:00|729.45|720.35|730.25|721.15|733.2|724.1|728.2|719.1|935
1661922000000|2022-08-31 05:00:00|730.35|721.25|729.3|720.2|731.35|722.25|728.2|719.1|921
1661925600000|2022-08-31 06:00:00|729.35|720.25|723.15|714.05|733.55|724.45|721.45|712.35|1163
1661929200000|2022-08-31 07:00:00|723.2|714.1|722.2|713.1|725.4|716.3|721.15|712.05|874
1661932800000|2022-08-31 08:00:00|722.25|713.15|721.45|712.35|725.95|716.85|716.1|707|1560
1661936400000|2022-08-31 09:00:00|721.3|712.2|720.2|711.1|722.2|713.1|717.6|708.5|1106
1661940000000|2022-08-31 10:00:00|720.25|711.15|727.25|718.15|730.52|721.42|719.15|710.05|1439
1661943600000|2022-08-31 11:00:00|727.3|718.2|724.6|715.5|729.6|720.5|722.55|713.45|1384
1661947200000|2022-08-31 12:00:00|724.7|715.6|724.37|715.27|729.33|720.23|719.6|710.5|3542
1661950800000|2022-08-31 13:00:00|724.38|715.28|723.3|714.2|728.55|719.45|719.35|710.25|3033
1661954400000|2022-08-31 14:00:00|723.45|714.35|716.35|707.25|724.57|715.47|716.1|707|3224
1661958000000|2022-08-31 15:00:00|716.32|707.22|715.14|706.04|717.51|708.41|705.06|695.96|3364
1661961600000|2022-08-31 16:00:00|715.12|706.02|711.04|701.94|716.31|707.21|709.98|700.88|1919
1661965200000|2022-08-31 17:00:00|711.09|701.99|707.4|698.3|714.26|705.16|703.09|693.99|1974
1661968800000|2022-08-31 18:00:00|707.35|698.25|708.45|699.35|710.11|701.01|706.55|697.45|1778
1661972400000|2022-08-31 19:00:00|708.4|699.3|714.3|705.2|719.16|710.06|708.1|699|2393
1661976000000|2022-08-31 20:00:00|714.35|705.25|713.98|704.88|715.22|706.12|710.76|701.66|1004
1661979600000|2022-08-31 21:00:00|713.99|704.89|716.93|707.83|716.93|707.83|713.19|704.09|582
1661983200000|2022-08-31 22:00:00|716.92|707.82|714.07|704.97|718.4|709.3|710.06|700.96|1589
1661986800000|2022-08-31 23:00:00|714.04|704.94|707.9|698.8|714.04|704.94|702.9|693.8|2113
1661990400000|2022-09-01 00:00:00|707.96|698.86|706.29|697.19|712.3|703.2|699.23|690.13|2680
1661994000000|2022-09-01 01:00:00|706.3|697.2|708.55|699.45|711.15|702.05|705.2|696.1|1621
1661997600000|2022-09-01 02:00:00|708.63|699.53|708.02|698.92|713.25|704.15|705.98|696.88|1323
1662001200000|2022-09-01 03:00:00|708.01|698.91|703.96|694.86|710.21|701.11|699.3|690.2|1455
1662004800000|2022-09-01 04:00:00|703.95|694.85|705.25|696.15|706.85|697.75|701.92|692.82|1297
1662008400000|2022-09-01 05:00:00|705.2|696.1|705.25|696.15|709.93|700.83|704.35|695.25|1291
1662012000000|2022-09-01 06:00:00|705.15|696.05|702.73|693.63|705.35|696.25|700.87|691.77|1332
1662015600000|2022-09-01 07:00:00|702.58|693.48|700.5|691.4|702.58|693.48|696.05|686.95|2130
1662019200000|2022-09-01 08:00:00|700.52|691.42|702.4|693.3|702.4|693.3|697.1|688|1226
1662022800000|2022-09-01 09:00:00|702.31|693.21|703.45|694.35|705.95|696.85|699.3|690.2|1380
1662026400000|2022-09-01 10:00:00|703.5|694.4|709.39|700.29|709.65|700.55|703.5|694.4|993
1662030000000|2022-09-01 11:00:00|709.45|700.35|711.3|702.2|713.4|704.3|707.3|698.2|1442
1662033600000|2022-09-01 12:00:00|711.35|702.25|707.45|698.35|712.5|703.4|703.4|694.3|1806
1662037200000|2022-09-01 13:00:00|707.5|698.4|707.24|698.14|710.3|701.2|703.99|694.89|2363
1662040800000|2022-09-01 14:00:00|707.25|698.15|695.8|686.7|707.99|698.89|691.05|681.95|2895
1662044400000|2022-09-01 15:00:00|695.7|686.6|700.42|691.32|704.1|695|694.23|685.13|1739
1662048000000|2022-09-01 16:00:00|700.35|691.25|701.45|692.35|703.16|694.06|697.17|688.07|1916
1662051600000|2022-09-01 17:00:00|701.5|692.4|705.95|696.85|711.2|702.1|700.84|691.74|1638
1662055200000|2022-09-01 18:00:00|706|696.9|706.25|697.15|711.03|701.93|704.37|695.27|1454
1662058800000|2022-09-01 19:00:00|706.15|697.05|710.4|701.3|712.15|703.05|706.13|697.03|1095
1662062400000|2022-09-01 20:00:00|710.5|701.4|719.44|710.34|720.25|711.15|710.45|701.35|1092
1662066000000|2022-09-01 21:00:00|719.54|710.44|719.45|710.35|722.6|713.5|718|708.9|795
1662069600000|2022-09-01 22:00:00|719.5|710.4|721.1|712|724.5|715.4|719.4|710.3|773
1662073200000|2022-09-01 23:00:00|721.14|712.04|722.98|713.88|724.5|715.4|720.02|710.92|764
1662076800000|2022-09-02 00:00:00|723.15|714.05|721.6|712.5|724.6|715.5|721.3|712.2|834
1662080400000|2022-09-02 01:00:00|721.65|712.55|719.96|710.86|722.25|713.15|718.96|709.86|458
1662084000000|2022-09-02 02:00:00|719.55|710.45|720.15|711.05|721.3|712.2|717.05|707.95|502
1662087600000|2022-09-02 03:00:00|720.3|711.2|731.15|722.05|734.19|725.09|720.3|711.2|1204
1662091200000|2022-09-02 04:00:00|731.2|722.1|729.15|720.05|734.74|725.64|728.45|719.35|739
1662094800000|2022-09-02 05:00:00|729.2|720.1|728.15|719.05|730.1|721|726.45|717.35|645
1662098400000|2022-09-02 06:00:00|728.2|719.1|729.2|720.1|729.35|720.25|724.35|715.25|851
1662102000000|2022-09-02 07:00:00|729.25|720.15|732.35|723.25|732.45|723.35|727.35|718.25|489
1662105600000|2022-09-02 08:00:00|732.25|723.15|732.2|723.1|734.4|725.3|731.1|722|703
1662109200000|2022-09-02 09:00:00|732.25|723.15|733.25|724.15|734.3|725.2|731.15|722.05|628
1662112800000|2022-09-02 10:00:00|733.2|724.1|729.15|720.05|735.3|726.2|725.25|716.15|691
1662116400000|2022-09-02 11:00:00|729.09|719.99|731.1|722|731.25|722.15|726.25|717.15|591
1662120000000|2022-09-02 12:00:00|731.15|722.05|743.1|734|750.05|740.95|729.3|720.2|3201
1662123600000|2022-09-02 13:00:00|743.15|734.05|744.45|735.35|749.35|740.25|741.55|732.45|1768
1662127200000|2022-09-02 14:00:00|744.72|735.62|752.38|743.28|755.6|746.5|743.05|733.95|2008
1662130800000|2022-09-02 15:00:00|752.4|743.3|759.21|750.11|761.45|752.35|752.3|743.2|1855
1662134400000|2022-09-02 16:00:00|759.22|750.12|753.25|744.15|761.42|752.32|751.55|742.45|2873
1662138000000|2022-09-02 17:00:00|753.2|744.1|737.65|728.55|753.46|744.36|736.4|727.3|3362
1662141600000|2022-09-02 18:00:00|737.6|728.5|741.45|732.35|744.98|735.88|736.16|727.06|2754
1662145200000|2022-09-02 19:00:00|741.4|732.3|735.47|726.37|742.6|733.5|730.56|721.46|2187
1662148800000|2022-09-02 20:00:00|735.45|726.35|740.44|731.34|741.11|732.01|732.31|723.21|1627
1662188400000|2022-09-03 07:00:00|732.95|723.85|727.97|718.87|733.48|724.38|722.78|713.68|2667
1662192000000|2022-09-03 08:00:00|727.99|718.89|728.53|719.43|731.6|722.5|725.91|716.81|3216
1662195600000|2022-09-03 09:00:00|728.52|719.42|730.14|721.04|731.54|722.44|726.95|717.85|3176
1662199200000|2022-09-03 10:00:00|730.18|721.08|731.01|721.91|732.08|722.98|727.49|718.39|2769
1662202800000|2022-09-03 11:00:00|731.02|721.92|726.96|717.86|731.02|721.92|725.35|716.25|2358
1662206400000|2022-09-03 12:00:00|726.99|717.89|730.84|721.74|731.54|722.44|726.34|717.24|2696
1662210000000|2022-09-03 13:00:00|730.6|721.5|732.47|723.37|734.23|725.13|730.16|721.06|2642
1662213600000|2022-09-03 14:00:00|732.48|723.38|730.38|721.28|733.21|724.11|727.93|718.83|2841
1662217200000|2022-09-03 15:00:00|730.41|721.31|729.52|720.42|731.58|722.48|728.3|719.2|2871
1662220800000|2022-09-03 16:00:00|729.55|720.45|731.35|722.25|732.31|723.21|729.26|720.16|2475
1662224400000|2022-09-03 17:00:00|731.4|722.3|733.05|723.95|733.93|724.83|729.93|720.83|2421
1662228000000|2022-09-03 18:00:00|733.07|723.97|730.21|721.11|734.03|724.93|729.07|719.97|1743
1662231600000|2022-09-03 19:00:00|729.99|720.89|729.19|720.09|734.42|725.32|724.75|715.65|3728
1662235200000|2022-09-03 20:00:00|729.18|720.08|730.27|721.17|731.05|721.95|728.24|719.14|2778
1662238800000|2022-09-03 21:00:00|730.28|721.18|731.01|721.91|731.56|722.46|729.68|720.58|1175
1662242400000|2022-09-03 22:00:00|731.02|721.92|730.83|721.73|733.17|724.07|730.16|721.06|1580
1662246000000|2022-09-03 23:00:00|730.86|721.76|733.28|724.18|733.39|724.29|730.15|721.05|1392
1662249600000|2022-09-04 00:00:00|733.27|724.17|739.73|730.63|744.96|735.86|733.26|724.16|2924
1662253200000|2022-09-04 01:00:00|739.75|730.65|737.32|728.22|741.95|732.85|736.77|727.67|2710
1662256800000|2022-09-04 02:00:00|737.33|728.23|737.42|728.32|739.86|730.76|736.35|727.25|1983
1662260400000|2022-09-04 03:00:00|737.71|728.61|735.13|726.03|739.02|729.92|732.2|723.1|2560
1662264000000|2022-09-04 04:00:00|735.11|726.01|737.01|727.91|737.29|728.19|732.95|723.85|2389
1662267600000|2022-09-04 05:00:00|736.97|727.87|737.07|727.97|738.25|729.15|735.28|726.18|1821
1662271200000|2022-09-04 06:00:00|737.06|727.96|733.26|724.16|738.48|729.38|731.15|722.05|2781
1662274800000|2022-09-04 07:00:00|733.24|724.14|725.07|715.97|734.14|725.04|725.02|715.92|3091
1662278400000|2022-09-04 08:00:00|724.94|715.84|727.33|718.23|728.15|719.05|719.55|710.45|4156
1662282000000|2022-09-04 09:00:00|727.32|718.22|728.3|719.2|729.79|720.69|724.04|714.94|3489
1662285600000|2022-09-04 10:00:00|728.31|719.21|727.97|718.87|729.34|720.24|726.51|717.41|1963
1662289200000|2022-09-04 11:00:00|727.98|718.88|732.66|723.56|732.69|723.59|725.89|716.79|2338
1662292800000|2022-09-04 12:00:00|732.64|723.54|735.4|726.3|737.95|728.85|728.28|719.18|4512
1662296400000|2022-09-04 13:00:00|735.49|726.39|726.87|717.77|735.99|726.89|725.8|716.7|3314
1662300000000|2022-09-04 14:00:00|726.86|717.76|727.79|718.69|728.68|719.58|720.11|711.01|3289
1662303600000|2022-09-04 15:00:00|727.76|718.66|728.78|719.68|729.15|720.05|724.9|715.8|2653
1662307200000|2022-09-04 16:00:00|728.79|719.69|729.97|720.87|730.18|721.08|725.08|715.98|3067
1662310800000|2022-09-04 17:00:00|730.03|720.93|732.09|722.99|732.62|723.52|729.42|720.32|3192
1662314400000|2022-09-04 18:00:00|732.11|723.01|732.35|723.25|734.44|725.34|730.27|721.17|2131
1662318000000|2022-09-04 19:00:00|732.36|723.26|732.11|723.01|734.34|725.24|730.9|721.8|1973
1662321600000|2022-09-04 20:00:00|732.12|723.02|733.46|724.36|734.23|725.13|730.9|721.8|3874
1662325200000|2022-09-04 21:00:00|733.44|724.34|732.2|723.1|735.56|726.46|729.95|720.85|3014
1662328800000|2022-09-04 22:00:00|732.23|723.13|735.05|725.95|745.8|736.7|732.23|723.13|4756
1662332400000|2022-09-04 23:00:00|734.98|725.88|742.14|733.04|743.3|734.2|734.36|725.26|5412
1662336000000|2022-09-05 00:00:00|742.12|733.02|751.04|741.94|752.6|743.5|742.12|733.02|5900
1662339600000|2022-09-05 01:00:00|750.95|741.85|758.24|749.14|763.39|754.29|750.95|741.85|6322
1662343200000|2022-09-05 02:00:00|758.25|749.15|757.92|748.82|760.3|751.2|756.83|747.73|5088
1662346800000|2022-09-05 03:00:00|757.87|748.77|763.22|754.12|763.27|754.17|754.91|745.81|4873
1662350400000|2022-09-05 04:00:00|763.25|754.15|762.38|753.28|768.15|759.05|760.95|751.85|5710
1662354000000|2022-09-05 05:00:00|762.3|753.2|756.5|747.4|762.61|753.51|752.04|742.94|6232
1662357600000|2022-09-05 06:00:00|756.45|747.35|756.84|747.74|759.02|749.92|753.85|744.75|5039
1662361200000|2022-09-05 07:00:00|756.88|747.78|751.52|742.42|757.55|748.45|749.14|740.04|5448
1662364800000|2022-09-05 08:00:00|751.47|742.37|754.01|744.91|755|745.9|748.86|739.76|4913
1662368400000|2022-09-05 09:00:00|753.98|744.88|757.37|748.27|757.89|748.79|749.83|740.73|3959
1662372000000|2022-09-05 10:00:00|757.45|748.35|750.43|741.33|759.35|750.25|748.64|739.54|2601
1662375600000|2022-09-05 11:00:00|750.28|741.18|753.34|744.24|754.22|745.12|750.25|741.15|2386
1662379200000|2022-09-05 12:00:00|753.36|744.26|756.01|746.91|758.33|749.23|751.31|742.21|1982
1662382800000|2022-09-05 13:00:00|755.94|746.84|754.09|744.99|762.3|753.2|753.84|744.74|2474
1662386400000|2022-09-05 14:00:00|754.23|745.13|759.48|750.38|760.21|751.11|753|743.9|1586
1662390000000|2022-09-05 15:00:00|759.52|750.42|756.5|747.4|762.32|753.22|756.1|747|2095
1662393600000|2022-09-05 16:00:00|756.46|747.36|752.57|743.47|760.18|751.08|752.23|743.13|1470
1662397200000|2022-09-05 17:00:00|752.53|743.43|746.65|737.55|753.3|744.2|746.02|736.92|1112
1662400800000|2022-09-05 18:00:00|746.7|737.6|736.26|727.16|746.7|737.6|734.1|725|1998
1662404400000|2022-09-05 19:00:00|736.16|727.06|732.03|722.93|736.16|727.06|731.34|722.24|1126
1662408000000|2022-09-05 20:00:00|732|722.9|735.01|725.91|736.87|727.77|731.85|722.75|1097
1662411600000|2022-09-05 21:00:00|735|725.9|736.8|727.7|737.15|728.05|730.84|721.74|841
1662415200000|2022-09-05 22:00:00|736.52|727.42|739.15|730.05|741.05|731.95|733.8|724.7|943
1662418800000|2022-09-05 23:00:00|739.14|730.04|741.28|732.18|743.95|734.85|735.19|726.09|1146
1662422400000|2022-09-06 00:00:00|741.33|732.23|758.7|749.6|763.8|754.7|741.04|731.94|2277
1662426000000|2022-09-06 01:00:00|758.73|749.63|756.16|747.06|771.26|762.16|755.99|746.89|2787
1662429600000|2022-09-06 02:00:00|756.17|747.07|763.82|754.72|763.85|754.75|748.91|739.81|2156
1662433200000|2022-09-06 03:00:00|764.01|754.91|757.28|748.18|764.71|755.61|754.24|745.14|3082
1662436800000|2022-09-06 04:00:00|757.26|748.16|757|747.9|761.93|752.83|755.75|746.65|5338
1662440400000|2022-09-06 05:00:00|757.03|747.93|760.93|751.83|765.83|756.73|756.1|747|5188
1662444000000|2022-09-06 06:00:00|760.65|751.55|764.98|755.88|766.78|757.68|759.65|750.55|5853
1662447600000|2022-09-06 07:00:00|765|755.9|762.69|753.59|766.99|757.89|762.19|753.09|5797
1662451200000|2022-09-06 08:00:00|762.64|753.54|766.23|757.13|766.43|757.33|760.2|751.1|4497
1662454800000|2022-09-06 09:00:00|766.27|757.17|767.26|758.16|767.34|758.24|757.99|748.89|4601
1662458400000|2022-09-06 10:00:00|767.34|758.24|768.81|759.71|773.69|764.59|766.11|757.01|4918
1662462000000|2022-09-06 11:00:00|768.74|759.64|766.42|757.32|771.03|761.93|763.7|754.6|4615
1662465600000|2022-09-06 12:00:00|766.35|757.25|761.1|752|770.1|761|761.07|751.97|5629
1662469200000|2022-09-06 13:00:00|761.15|752.05|760.78|751.68|765.2|756.1|754.83|745.73|6633
1662472800000|2022-09-06 14:00:00|760.73|751.63|762.85|753.75|763.99|754.89|750.68|741.58|7070
1662476400000|2022-09-06 15:00:00|762.8|753.7|761.79|752.69|768.05|758.95|761.1|752|6409
1662480000000|2022-09-06 16:00:00|761.85|752.75|757.68|748.58|763.48|754.38|752.93|743.83|5995
1662483600000|2022-09-06 17:00:00|757.65|748.55|713|703.9|757.65|748.55|708|698.9|8105
1662487200000|2022-09-06 18:00:00|713.15|704.05|698.65|689.55|713.15|704.05|698.32|689.22|7412
1662490800000|2022-09-06 19:00:00|698.72|689.62|696.95|687.85|702.87|693.77|692.18|683.08|6911
1662494400000|2022-09-06 20:00:00|696.9|687.8|698.39|689.29|699.92|690.82|686.31|677.21|6442
1662498000000|2022-09-06 21:00:00|698.64|689.54|695.73|686.63|699.02|689.92|693.2|684.1|3080
1662501600000|2022-09-06 22:00:00|695.77|686.67|697.67|688.57|699.48|690.38|692.31|683.21|3955
1662505200000|2022-09-06 23:00:00|697.7|688.6|692.05|682.95|698.01|688.91|690.86|681.76|4961
1662508800000|2022-09-07 00:00:00|691.93|682.83|693.98|684.88|697.85|688.75|685.7|676.6|6513
1662512400000|2022-09-07 01:00:00|693.93|684.83|695.14|686.04|697.26|688.16|690.69|681.59|5201
1662516000000|2022-09-07 02:00:00|695.16|686.06|685.92|676.82|696.26|687.16|680.19|671.09|5929
1662519600000|2022-09-07 03:00:00|685.94|676.84|691.98|682.88|692.25|683.15|685.59|676.49|5191
1662523200000|2022-09-07 04:00:00|691.93|682.83|695.88|686.78|696.4|687.3|689.63|680.53|4827
1662526800000|2022-09-07 05:00:00|695.9|686.8|694.9|685.8|696.95|687.85|693.6|684.5|4641
1662530400000|2022-09-07 06:00:00|694.99|685.89|695.99|686.89|698.15|689.05|693.7|684.6|4981
1662534000000|2022-09-07 07:00:00|695.96|686.86|701.65|692.55|702.36|693.26|694.23|685.13|5007
1662537600000|2022-09-07 08:00:00|701.75|692.65|703.54|694.44|704.55|695.45|699.83|690.73|5007
1662541200000|2022-09-07 09:00:00|703.64|694.54|700.45|691.35|704.17|695.07|698.82|689.72|5369
1662544800000|2022-09-07 10:00:00|700.46|691.36|702.35|693.25|703.41|694.31|698.04|688.94|4808
1662548400000|2022-09-07 11:00:00|702.36|693.26|701.45|692.35|703.5|694.4|698.28|689.18|5020
1662552000000|2022-09-07 12:00:00|701.4|692.3|707.33|698.23|707.74|698.64|698.06|688.96|5503
1662555600000|2022-09-07 13:00:00|707.34|698.24|709.41|700.31|715.4|706.3|706.87|697.77|7462
1662559200000|2022-09-07 14:00:00|709.38|700.28|716.78|707.68|721.97|712.87|708.96|699.86|7271
1662562800000|2022-09-07 15:00:00|716.91|707.81|715.44|706.34|718.98|709.88|714.08|704.98|6004
1662566400000|2022-09-07 16:00:00|715.45|706.35|716.3|707.2|719.2|710.1|711.95|702.85|6129
1662570000000|2022-09-07 17:00:00|716.31|707.21|721.51|712.41|723.92|714.82|715.9|706.8|5840
1662573600000|2022-09-07 18:00:00|721.54|712.44|722.08|712.98|727|717.9|719.96|710.86|6621
1662577200000|2022-09-07 19:00:00|721.95|712.85|717.23|708.13|724.45|715.35|716.99|707.89|5663
1662580800000|2022-09-07 20:00:00|717.18|708.08|729.41|720.31|733.4|724.3|717.14|708.04|7247
1662584400000|2022-09-07 21:00:00|729.5|720.4|729.37|720.27|734.2|725.1|725.97|716.87|4546
1662588000000|2022-09-07 22:00:00|729.35|720.25|726.01|716.91|732.2|723.1|725.87|716.77|4512
1662591600000|2022-09-07 23:00:00|725.95|716.85|724.5|715.4|728.45|719.35|721.78|712.68|5358
1662595200000|2022-09-08 00:00:00|724.46|715.36|726.45|717.35|729.45|720.35|721.98|712.88|5975
1662598800000|2022-09-08 01:00:00|726.42|717.32|722.31|713.21|727.25|718.15|721.75|712.65|5790
1662602400000|2022-09-08 02:00:00|722.3|713.2|724.32|715.22|726.2|717.1|722.29|713.19|4762
1662606000000|2022-09-08 03:00:00|724.35|715.25|722.4|713.3|725.43|716.33|720.85|711.75|4020
1662609600000|2022-09-08 04:00:00|722.42|713.32|723.2|714.1|727.44|718.34|721.05|711.95|5609
1662613200000|2022-09-08 05:00:00|723.21|714.11|722.25|713.15|723.63|714.53|720.39|711.29|5814
1662616800000|2022-09-08 06:00:00|722.23|713.13|720.32|711.22|726.15|717.05|720.18|711.08|6137
1662620400000|2022-09-08 07:00:00|720.31|711.21|716.13|707.03|721.97|712.87|710.26|701.16|6960
1662624000000|2022-09-08 08:00:00|716.23|707.13|717.16|708.06|717.38|708.28|708.05|698.95|6160
1662627600000|2022-09-08 09:00:00|717.14|708.04|716.4|707.3|717.95|708.85|713.25|704.15|4466
1662631200000|2022-09-08 10:00:00|716.35|707.25|726.98|717.88|731.04|721.94|715.75|706.65|6464
1662634800000|2022-09-08 11:00:00|726.99|717.89|728.11|719.01|736.78|727.68|726.79|717.69|6667
1662638400000|2022-09-08 12:00:00|728.15|719.05|720.86|711.76|730.9|721.8|718.7|709.6|7496
1662642000000|2022-09-08 13:00:00|720.84|711.74|724.07|714.97|727.2|718.1|711.94|702.84|8521
1662645600000|2022-09-08 14:00:00|724.03|714.93|737.09|727.99|737.09|727.99|718.95|709.85|8127
1662649200000|2022-09-08 15:00:00|737.08|727.98|729.73|720.63|737.41|728.31|728.38|719.28|7043
1662652800000|2022-09-08 16:00:00|729.75|720.65|726.95|717.85|730.35|721.25|721.6|712.5|7270
1662656400000|2022-09-08 17:00:00|726.92|717.82|731.41|722.31|733.88|724.78|724.71|715.61|7294
1662660000000|2022-09-08 18:00:00|731.32|722.22|732.32|723.22|734.29|725.19|730.12|721.02|6736
1662663600000|2022-09-08 19:00:00|732.37|723.27|747.07|737.97|747.21|738.11|730.85|721.75|6334
1662667200000|2022-09-08 20:00:00|747.08|737.98|748.44|739.34|749.37|740.27|744.95|735.85|6107
1662670800000|2022-09-08 21:00:00|748.45|739.35|745.15|736.05|748.65|739.55|744.56|735.46|3164
1662674400000|2022-09-08 22:00:00|745.08|735.98|743.67|734.57|746.25|737.15|740.2|731.1|3991
1662678000000|2022-09-08 23:00:00|743.62|734.52|743.25|734.15|746.08|736.98|740.95|731.85|4665
1662681600000|2022-09-09 00:00:00|743.27|734.17|748.21|739.11|749.23|740.13|740.35|731.25|6050
1662685200000|2022-09-09 01:00:00|748.22|739.12|745.87|736.77|753.33|744.23|745.77|736.67|4548
1662688800000|2022-09-09 02:00:00|745.95|736.85|748.7|739.6|752.25|743.15|745.78|736.68|4697
1662692400000|2022-09-09 03:00:00|748.75|739.65|759.27|750.17|761.87|752.77|747.7|738.6|6075
1662696000000|2022-09-09 04:00:00|759.26|750.16|766.49|757.39|768.94|759.84|757.13|748.03|7634
1662699600000|2022-09-09 05:00:00|766.5|757.4|768.27|759.17|770.61|761.51|764.18|755.08|7093
1662703200000|2022-09-09 06:00:00|768.37|759.27|767.4|758.3|772.12|763.02|764.7|755.6|6854
1662706800000|2022-09-09 07:00:00|767.39|758.29|776.2|767.1|777.65|768.55|765.7|756.6|6542
1662710400000|2022-09-09 08:00:00|776.17|767.07|785.15|776.05|790.1|781|773.8|764.7|7101
1662714000000|2022-09-09 09:00:00|785.3|776.2|781.8|772.7|786.35|777.25|776.18|767.08|6957
1662717600000|2022-09-09 10:00:00|781.79|772.69|789.78|780.68|790.45|781.35|779.8|770.7|6454
1662721200000|2022-09-09 11:00:00|789.88|780.78|784.27|775.17|792.41|783.31|778.5|769.4|6714
1662724800000|2022-09-09 12:00:00|784.11|775.01|790.65|781.55|798.51|789.41|783.83|774.73|7341
1662728400000|2022-09-09 13:00:00|790.71|781.61|787.03|777.93|791.75|782.65|781.1|772|8168
1662732000000|2022-09-09 14:00:00|787.05|777.95|785.55|776.45|791.09|781.99|780.65|771.55|7386
1662735600000|2022-09-09 15:00:00|785.59|776.49|784.19|775.09|788.1|779|782.4|773.3|7494
1662739200000|2022-09-09 16:00:00|784.25|775.15|796.3|787.2|797.3|788.2|778.07|768.97|7911
1662742800000|2022-09-09 17:00:00|796.2|787.1|780.05|770.95|796.36|787.26|776.48|767.38|6853
1662746400000|2022-09-09 18:00:00|780.06|770.96|774.68|765.58|781.17|772.07|771.26|762.16|6684
1662750000000|2022-09-09 19:00:00|774.69|765.59|778.73|769.63|779.75|770.65|774.05|764.95|6780
1662753600000|2022-09-09 20:00:00|778.67|769.57|781.31|772.21|782.61|773.51|776.53|767.43|4906
1662793200000|2022-09-10 07:00:00|787.06|777.96|771.95|762.85|787.57|778.47|767.86|758.76|4645
1662796800000|2022-09-10 08:00:00|772.14|763.04|775.57|766.47|778.91|769.81|768.2|759.1|4593
1662800400000|2022-09-10 09:00:00|775.53|766.43|777.79|768.69|779.39|770.29|775.32|766.22|3174
1662804000000|2022-09-10 10:00:00|777.77|768.67|773.64|764.54|779.07|769.97|771.24|762.14|3411
1662807600000|2022-09-10 11:00:00|773.63|764.53|774.07|764.97|776.16|767.06|773.07|763.97|2944
1662811200000|2022-09-10 12:00:00|774.09|764.99|777.24|768.14|778.36|769.26|763.69|754.59|4555
1662814800000|2022-09-10 13:00:00|777.23|768.13|766.66|757.56|779.3|770.2|764.05|754.95|4505
1662818400000|2022-09-10 14:00:00|766.68|757.58|769.36|760.26|772.42|763.32|765.2|756.1|3596
1662822000000|2022-09-10 15:00:00|769.46|760.36|770.43|761.33|773.62|764.52|767.52|758.42|2963
1662825600000|2022-09-10 16:00:00|770.38|761.28|775.05|765.95|779.7|770.6|767.91|758.81|4384
1662829200000|2022-09-10 17:00:00|775|765.9|772.02|762.92|775.91|766.81|770.09|760.99|3240
1662832800000|2022-09-10 18:00:00|772.01|762.91|774.26|765.16|776.22|767.12|771.44|762.34|4052
1662836400000|2022-09-10 19:00:00|774.28|765.18|777.29|768.19|778.14|769.04|773.51|764.41|3734
1662840000000|2022-09-10 20:00:00|777.37|768.27|775.33|766.23|778.21|769.11|772.12|763.02|3654
1662843600000|2022-09-10 21:00:00|775.08|765.98|776.53|767.43|782.27|773.17|774.1|765|2649
1662847200000|2022-09-10 22:00:00|776.57|767.47|782.5|773.4|784.33|775.23|776.57|767.47|4696
1662850800000|2022-09-10 23:00:00|782.53|773.43|782.11|773.01|788.05|778.95|781.91|772.81|3851
1662854400000|2022-09-11 00:00:00|782.12|773.02|782.54|773.44|788.32|779.22|780.28|771.18|3241
1662858000000|2022-09-11 01:00:00|782.55|773.45|781.96|772.86|787.52|778.42|780.36|771.26|3328
1662861600000|2022-09-11 02:00:00|782.01|772.91|779.57|770.47|783.47|774.37|775.93|766.83|3025
1662865200000|2022-09-11 03:00:00|779.6|770.5|776.84|767.74|780.73|771.63|775.8|766.7|2596
1662868800000|2022-09-11 04:00:00|776.85|767.75|777.93|768.83|782.36|773.26|776.85|767.75|2742
1662872400000|2022-09-11 05:00:00|777.94|768.84|777.45|768.35|779.61|770.51|775.42|766.32|2965
1662876000000|2022-09-11 06:00:00|777.49|768.39|773.39|764.29|779.07|769.97|765.94|756.84|4159
1662879600000|2022-09-11 07:00:00|773.37|764.27|775.98|766.88|776.02|766.92|770.43|761.33|3025
1662883200000|2022-09-11 08:00:00|775.95|766.85|776.97|767.87|778.72|769.62|773.34|764.24|3151
1662886800000|2022-09-11 09:00:00|776.99|767.89|774.21|765.11|777.22|768.12|772.13|763.03|2541
1662890400000|2022-09-11 10:00:00|774.22|765.12|774.34|765.24|777.99|768.89|773.43|764.33|2072
1662894000000|2022-09-11 11:00:00|774.31|765.21|775.34|766.24|777.17|768.07|774.28|765.18|2698
1662897600000|2022-09-11 12:00:00|775.32|766.22|787.73|778.63|794.2|785.1|772.9|763.8|3928
1662901200000|2022-09-11 13:00:00|787.69|778.59|782.94|773.84|792.99|783.89|782.23|773.13|4110
1662904800000|2022-09-11 14:00:00|782.91|773.81|776.67|767.57|783.68|774.58|772.8|763.7|3910
1662908400000|2022-09-11 15:00:00|776.65|767.55|778.04|768.94|780.07|770.97|775.75|766.65|3702
1662912000000|2022-09-11 16:00:00|778.03|768.93|783.2|774.1|784.36|775.26|777.98|768.88|3443
1662915600000|2022-09-11 17:00:00|783.22|774.12|778.78|769.68|787.43|778.33|778.78|769.68|4240
1662919200000|2022-09-11 18:00:00|778.82|769.72|776.13|767.03|780.5|771.4|775.43|766.33|3431
1662922800000|2022-09-11 19:00:00|776.14|767.04|777.5|768.4|778.15|769.05|775.81|766.71|2867
1662926400000|2022-09-11 20:00:00|777.48|768.38|774.2|765.1|778.77|769.67|766.81|757.71|5022
1662930000000|2022-09-11 21:00:00|774.11|765.01|764.68|755.58|775.37|766.27|759.24|750.14|3796
1662933600000|2022-09-11 22:00:00|764.66|755.56|770.43|761.33|772.28|763.18|763.06|753.96|2531